시장 데이터를 불러오는 중
전체 종목
Toyota Motor Corporation ADRhedged 과거 주가
Toyota Motor Corporation ADRhedged · TMH · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Toyota Motor Corporation ADRhedged · TMH · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩65,176 | ₩65,236 | ₩65,176 | ₩65,236 | +0.09% | 100 |
| 2026.10.08 | ₩64,816 | ₩65,372 | ₩64,816 | ₩65,372 | +0.86% | 200 |
| 2026.10.07 | ₩64,375 | ₩64,430 | ₩64,375 | ₩64,430 | +0.08% | 200 |
| 2026.10.06 | ₩65,443 | ₩65,443 | ₩65,379 | ₩65,379 | -0.10% | 300 |
| 2026.10.05 | ₩64,535 | ₩64,825 | ₩64,535 | ₩64,825 | +0.45% | 200 |
| 2026.10.02 | ₩63,855 | ₩63,855 | ₩63,809 | ₩63,809 | -0.07% | 100 |
| 2026.10.01 | ₩64,869 | ₩64,869 | ₩64,481 | ₩64,481 | -0.60% | 500 |
| 2026.09.30 | ₩64,575 | ₩64,575 | ₩64,303 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,303 |
| -0.42% |
| 200 |
| 2026.09.29 | ₩65,083 | ₩65,345 | ₩65,083 | ₩65,345 | +0.40% | 300 |
|---|
| 2026.09.28 | ₩65,971 | ₩65,971 | ₩65,971 | ₩65,971 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩66,097 | ₩66,573 | ₩66,097 | ₩66,573 | +0.72% | 400 |
|---|
| 2026.09.24 | ₩66,270 | ₩66,270 | ₩65,966 | ₩65,966 | -0.46% | 400 |
|---|
| 2026.09.23 | ₩67,325 | ₩67,325 | ₩67,055 | ₩67,055 | -0.40% | 300 |
|---|
| 2026.09.22 | ₩67,338 | ₩67,338 | ₩67,191 | ₩67,252 | -0.13% | 400 |
|---|
| 2026.09.21 | ₩67,418 | ₩67,658 | ₩67,361 | ₩67,361 | -0.09% | 300 |
|---|
| 2026.09.18 | ₩67,311 | ₩67,311 | ₩66,783 | ₩66,783 | -0.79% | 200 |
|---|
| 2026.09.17 | ₩67,885 | ₩67,885 | ₩67,282 | ₩67,282 | -0.89% | 200 |
|---|
| 2026.09.16 | ₩67,204 | ₩67,204 | ₩66,749 | ₩66,749 | -0.68% | 100 |
|---|
| 2026.09.15 | ₩67,445 | ₩67,445 | ₩67,300 | ₩67,300 | -0.21% | 200 |
|---|
| 2026.09.14 | ₩67,805 | ₩67,872 | ₩67,591 | ₩67,607 | -0.29% | 500 |
|---|
| 2026.09.11 | ₩67,618 | ₩67,728 | ₩67,618 | ₩67,728 | +0.16% | 500 |
|---|
| 2026.09.10 | ₩66,130 | ₩66,130 | ₩65,909 | ₩65,909 | -0.33% | 200 |
|---|
| 2026.09.09 | ₩65,830 | ₩65,830 | ₩65,279 | ₩65,279 | -0.84% | 200 |
|---|
| 2026.09.08 | ₩66,257 | ₩66,257 | ₩65,568 | ₩65,568 | -1.04% | 500 |
|---|
| 2026.09.04 | ₩68,459 | ₩68,538 | ₩68,459 | ₩68,538 | +0.12% | 100 |
|---|
| 2026.09.03 | ₩69,006 | ₩69,393 | ₩69,006 | ₩69,233 | +0.33% | 600 |
|---|
| 2026.09.02 | ₩69,526 | ₩70,087 | ₩69,526 | ₩70,087 | +0.81% | 300 |
|---|
| 2026.09.01 | ₩71,235 | ₩71,235 | ₩70,649 | ₩70,649 | -0.82% | 300 |
|---|
| 2026.08.31 | ₩70,407 | ₩70,407 | ₩69,860 | ₩69,871 | -0.76% | 800 |
|---|
| 2026.08.28 | ₩69,460 | ₩69,460 | ₩68,953 | ₩69,314 | -0.21% | 500 |
|---|
| 2026.08.27 | ₩68,099 | ₩68,211 | ₩68,099 | ₩68,211 | +0.16% | 200 |
|---|
| 2026.08.26 | ₩68,152 | ₩68,259 | ₩68,005 | ₩68,033 | -0.17% | 600 |
|---|
| 2026.08.25 | ₩68,165 | ₩68,259 | ₩68,165 | ₩68,245 | +0.12% | 400 |
|---|
| 2026.08.24 | ₩69,113 | ₩69,113 | ₩68,567 | ₩68,567 | -0.79% | 200 |
|---|
| 2026.08.21 | ₩69,713 | ₩69,792 | ₩69,713 | ₩69,792 | +0.11% | 200 |
|---|
| 2026.08.20 | ₩67,418 | ₩67,968 | ₩67,418 | ₩67,968 | +0.82% | 100 |
|---|
| 2026.08.19 | ₩66,724 | ₩66,724 | ₩66,529 | ₩66,529 | -0.29% | 400 |
|---|
| 2026.08.18 | ₩67,284 | ₩67,284 | ₩66,931 | ₩66,931 | -0.53% | 300 |
|---|
| 2026.08.17 | ₩67,218 | ₩67,218 | ₩67,058 | ₩67,058 | -0.24% | 100 |
|---|
| 2026.08.14 | ₩67,098 | ₩67,578 | ₩67,098 | ₩67,578 | +0.72% | 600 |
|---|
| 2026.08.13 | ₩66,831 | ₩66,845 | ₩66,831 | ₩66,845 | +0.02% | 100 |
|---|
| 2026.08.12 | ₩66,724 | ₩66,871 | ₩66,724 | ₩66,839 | +0.17% | 400 |
|---|
| 2026.08.11 | ₩67,058 | ₩67,124 | ₩67,058 | ₩67,102 | +0.07% | 400 |
|---|
| 2026.08.10 | ₩66,190 | ₩66,803 | ₩66,190 | ₩66,803 | +0.93% | 200 |
|---|
| 2026.08.07 | ₩66,297 | ₩66,609 | ₩66,297 | ₩66,609 | +0.47% | 400 |
|---|
| 2026.08.06 | ₩66,390 | ₩66,390 | ₩66,138 | ₩66,138 | -0.38% | 200 |
|---|
| 2026.08.05 | ₩65,056 | ₩65,189 | ₩65,056 | ₩65,145 | +0.14% | 200 |
|---|
| 2026.08.04 | ₩65,189 | ₩66,385 | ₩65,189 | ₩66,385 | +1.83% | 200 |
|---|
| 2026.08.03 | ₩65,403 | ₩65,403 | ₩65,052 | ₩65,052 | -0.54% | 200 |
|---|
| 2026.07.31 | ₩66,938 | ₩66,980 | ₩66,777 | ₩66,980 | +0.06% | 300 |
|---|
| 2026.07.30 | ₩68,659 | ₩68,659 | ₩67,786 | ₩67,786 | -1.27% | 300 |
|---|
| 2026.07.29 | ₩70,514 | ₩70,647 | ₩70,009 | ₩70,009 | -0.72% | 500 |
|---|
| 2026.07.28 | ₩66,724 | ₩67,806 | ₩66,724 | ₩67,806 | +1.62% | 1천 |
|---|
| 2026.07.27 | ₩65,536 | ₩66,324 | ₩65,536 | ₩66,313 | +1.19% | 600 |
|---|
| 2026.07.24 | ₩64,589 | ₩64,802 | ₩64,589 | ₩64,729 | +0.22% | 400 |
|---|
| 2026.07.23 | ₩64,896 | ₩64,896 | ₩64,362 | ₩64,537 | -0.55% | 500 |
|---|
| 2026.07.22 | ₩65,723 | ₩65,723 | ₩65,323 | ₩65,357 | -0.56% | 600 |
|---|
| 2026.07.21 | ₩65,269 | ₩65,710 | ₩65,269 | ₩65,464 | +0.30% | 800 |
|---|
| 2026.07.20 | ₩64,455 | ₩64,722 | ₩64,455 | ₩64,598 | +0.22% | 600 |
|---|
| 2026.07.17 | ₩64,509 | ₩64,549 | ₩64,366 | ₩64,366 | -0.22% | 400 |
|---|
| 2026.07.16 | ₩64,776 | ₩65,005 | ₩64,776 | ₩65,005 | +0.35% | 200 |
|---|
| 2026.07.15 | ₩63,882 | ₩63,882 | ₩63,615 | ₩63,823 | -0.09% | 500 |
|---|
| 2026.07.14 | ₩63,761 | ₩63,761 | ₩63,681 | ₩63,681 | -0.13% | 200 |
|---|
| 2026.07.13 | ₩63,414 | ₩63,414 | ₩63,198 | ₩63,198 | -0.34% | 300 |
|---|
| 2026.07.10 | ₩63,214 | ₩63,489 | ₩63,214 | ₩63,489 | +0.43% | 1.1천 |
|---|
| 2026.07.09 | ₩63,334 | ₩63,334 | ₩63,161 | ₩63,161 | -0.27% | 600 |
|---|
| 2026.07.08 | ₩63,962 | ₩64,139 | ₩63,908 | ₩64,139 | +0.28% | 200 |
|---|
| 2026.07.07 | ₩65,123 | ₩65,123 | ₩64,716 | ₩64,762 | -0.55% | 2.1천 |
|---|
| 2026.07.06 | ₩64,696 | ₩64,892 | ₩64,616 | ₩64,892 | +0.30% | 1.2천 |
|---|
| 2026.07.02 | ₩62,534 | ₩62,622 | ₩62,480 | ₩62,622 | +0.14% | 400 |
|---|
| 2026.07.01 | ₩61,282 | ₩61,469 | ₩61,282 | ₩61,469 | +0.30% | 100 |
|---|
| 2026.06.30 | ₩60,892 | ₩60,982 | ₩60,892 | ₩60,982 | +0.15% | 400 |
|---|
| 2026.06.29 | ₩61,760 | ₩61,853 | ₩61,760 | ₩61,794 | +0.06% | 300 |
|---|
| 2026.06.26 | ₩61,947 | ₩61,947 | ₩61,786 | ₩61,810 | -0.22% | 300 |
|---|
| 2026.06.25 | ₩60,332 | ₩60,545 | ₩59,968 | ₩59,968 | -0.60% | 300 |
|---|
| 2026.06.24 | ₩60,572 | ₩60,572 | ₩60,318 | ₩60,424 | -0.24% | 200 |
|---|
| 2026.06.23 | ₩60,225 | ₩60,225 | ₩60,046 | ₩60,046 | -0.30% | 200 |
|---|
| 2026.06.22 | ₩61,693 | ₩61,706 | ₩61,146 | ₩61,146 | -0.89% | 600 |
|---|
| 2026.06.18 | ₩62,240 | ₩62,452 | ₩62,240 | ₩62,452 | +0.34% | 500 |
|---|
| 2026.06.17 | ₩62,854 | ₩62,854 | ₩61,861 | ₩61,861 | -1.58% | 1.3천 |
|---|
| 2026.06.16 | ₩63,513 | ₩63,513 | ₩63,513 | ₩63,513 | 0.00% | 200 |
|---|
| 2026.06.15 | ₩67,071 | ₩67,429 | ₩67,071 | ₩67,429 | +0.53% | 200 |
|---|
| 2026.06.12 | ₩65,456 | ₩65,547 | ₩65,456 | ₩65,547 | +0.14% | 300 |
|---|
| 2026.06.11 | ₩64,495 | ₩65,332 | ₩64,495 | ₩65,332 | +1.30% | 400 |
|---|
| 2026.06.10 | ₩65,723 | ₩65,723 | ₩64,754 | ₩64,754 | -1.47% | 100 |
|---|
| 2026.06.09 | ₩66,484 | ₩66,484 | ₩65,834 | ₩65,834 | -0.98% | 100 |
|---|
| 2026.06.08 | ₩66,484 | ₩66,991 | ₩66,484 | ₩66,637 | +0.23% | 400 |
|---|
| 2026.06.05 | ₩65,136 | ₩65,136 | ₩65,136 | ₩65,136 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩65,830 | ₩66,081 | ₩65,830 | ₩66,081 | +0.38% | 300 |
|---|
| 2026.06.03 | ₩66,097 | ₩66,238 | ₩66,097 | ₩66,238 | +0.21% | 300 |
|---|
| 2026.06.02 | ₩66,083 | ₩66,254 | ₩66,083 | ₩66,254 | +0.26% | 300 |
|---|
| 2026.06.01 | ₩66,791 | ₩67,050 | ₩66,791 | ₩67,050 | +0.39% | 300 |
|---|
| 2026.05.29 | ₩69,860 | ₩69,860 | ₩69,265 | ₩69,265 | -0.85% | 300 |
|---|
| 2026.05.28 | ₩69,780 | ₩70,163 | ₩69,780 | ₩70,163 | +0.55% | 400 |
|---|
| 2026.05.27 | ₩69,393 | ₩69,393 | ₩69,393 | ₩69,393 | 0.00% | 300 |
|---|
| 2026.05.26 | ₩69,553 | ₩69,553 | ₩69,393 | ₩69,396 | -0.23% | 300 |
|---|
| 2026.05.22 | ₩68,899 | ₩68,966 | ₩68,899 | ₩68,907 | +0.01% | 200 |
|---|
| 2026.05.21 | ₩68,272 | ₩69,219 | ₩68,272 | ₩69,029 | +1.11% | 600 |
|---|
| 2026.05.20 | ₩68,472 | ₩69,047 | ₩68,472 | ₩69,047 | +0.84% | 300 |
|---|
| 2026.05.19 | ₩67,485 | ₩67,586 | ₩67,485 | ₩67,586 | +0.15% | 300 |
|---|
| 2026.05.18 | ₩68,392 | ₩68,392 | ₩68,269 | ₩68,269 | -0.18% | 400 |
|---|
| 2026.05.15 | ₩69,344 | ₩69,344 | ₩69,344 | ₩69,344 | 0.00% | 400 |
|---|
| 2026.05.14 | ₩68,726 | ₩69,046 | ₩68,726 | ₩69,011 | +0.42% | 500 |
|---|
| 2026.05.13 | ₩67,818 | ₩67,845 | ₩67,658 | ₩67,658 | -0.24% | 300 |
|---|
| 2026.05.12 | ₩65,390 | ₩65,636 | ₩65,296 | ₩65,636 | +0.38% | 300 |
|---|
| 2026.05.11 | ₩66,017 | ₩66,200 | ₩66,017 | ₩66,200 | +0.28% | 400 |
|---|
| 2026.05.08 | ₩67,031 | ₩67,405 | ₩67,031 | ₩67,317 | +0.43% | 400 |
|---|
| 2026.05.07 | ₩68,299 | ₩68,299 | ₩68,032 | ₩68,032 | -0.39% | 300 |
|---|
| 2026.05.06 | ₩69,660 | ₩69,863 | ₩69,580 | ₩69,863 | +0.29% | 800 |
|---|
| 2026.05.05 | ₩68,652 | ₩68,652 | ₩68,652 | ₩68,652 | 0.00% | 200 |
|---|
| 2026.05.04 | ₩68,392 | ₩68,392 | ₩67,769 | ₩67,769 | -0.91% | 200 |
|---|
| 2026.05.01 | ₩68,472 | ₩68,472 | ₩67,972 | ₩67,972 | -0.73% | 300 |
|---|
| 2026.04.30 | ₩68,459 | ₩69,045 | ₩68,459 | ₩69,045 | +0.86% | 600 |
|---|
| 2026.04.29 | ₩70,314 | ₩70,340 | ₩70,154 | ₩70,212 | -0.14% | 1.1천 |
|---|
| 2026.04.28 | ₩70,581 | ₩70,607 | ₩70,495 | ₩70,495 | -0.12% | 400 |
|---|
| 2026.04.27 | ₩70,300 | ₩70,300 | ₩70,062 | ₩70,062 | -0.34% | 400 |
|---|
| 2026.04.24 | ₩70,421 | ₩70,421 | ₩70,130 | ₩70,130 | -0.41% | 300 |
|---|
| 2026.04.23 | ₩71,848 | ₩71,862 | ₩71,536 | ₩71,536 | -0.43% | 500 |
|---|
| 2026.04.22 | ₩72,876 | ₩73,063 | ₩72,876 | ₩72,957 | +0.11% | 1.6천 |
|---|
| 2026.04.21 | ₩74,971 | ₩74,971 | ₩74,197 | ₩74,229 | -0.99% | 400 |
|---|
| 2026.04.20 | ₩77,747 | ₩77,747 | ₩77,667 | ₩77,705 | -0.05% | 200 |
|---|
| 2026.04.17 | ₩78,334 | ₩78,462 | ₩78,334 | ₩78,462 | +0.16% | 200 |
|---|
| 2026.04.16 | ₩77,133 | ₩77,133 | ₩76,866 | ₩77,076 | -0.07% | 200 |
|---|
| 2026.04.15 | ₩77,120 | ₩77,201 | ₩77,120 | ₩77,201 | +0.11% | 200 |
|---|
| 2026.04.14 | ₩76,599 | ₩76,719 | ₩76,536 | ₩76,536 | -0.08% | 800 |
|---|
| 2026.04.13 | ₩75,959 | ₩76,690 | ₩75,959 | ₩76,690 | +0.96% | 200 |
|---|
| 2026.04.10 | ₩76,199 | ₩76,372 | ₩76,199 | ₩76,372 | +0.23% | 200 |
|---|
| 2026.04.09 | ₩76,052 | ₩76,410 | ₩76,052 | ₩76,410 | +0.47% | 200 |
|---|
| 2026.04.08 | ₩77,306 | ₩77,589 | ₩77,306 | ₩77,589 | +0.37% | 200 |
|---|
| 2026.04.07 | ₩73,904 | ₩74,102 | ₩73,904 | ₩74,102 | +0.27% | 400 |
|---|
| 2026.04.06 | ₩74,504 | ₩74,528 | ₩74,433 | ₩74,433 | -0.09% | 700 |
|---|
| 2026.04.02 | ₩75,171 | ₩75,309 | ₩75,171 | ₩75,309 | +0.18% | 300 |
|---|
| 2026.04.01 | ₩75,545 | ₩75,871 | ₩75,452 | ₩75,871 | +0.43% | 2천 |
|---|
| 2026.03.31 | ₩73,250 | ₩74,584 | ₩73,250 | ₩74,584 | +1.82% | 9.5천 |
|---|
| 2026.03.30 | ₩74,237 | ₩74,237 | ₩73,883 | ₩73,883 | -0.48% | 400 |
|---|
| 2026.03.27 | ₩75,381 | ₩75,381 | ₩75,381 | ₩75,381 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩77,066 | ₩77,066 | ₩76,223 | ₩76,223 | -1.09% | 100 |
|---|
| 2026.03.25 | ₩76,719 | ₩76,719 | ₩76,360 | ₩76,532 | -0.24% | 400 |
|---|
| 2026.03.24 | ₩75,251 | ₩75,959 | ₩75,251 | ₩75,785 | +0.71% | 800 |
|---|
| 2026.03.23 | ₩75,638 | ₩75,905 | ₩75,638 | ₩75,820 | +0.24% | 800 |
|---|
| 2026.03.20 | ₩74,931 | ₩74,931 | ₩74,117 | ₩74,246 | -0.91% | 700 |
|---|
| 2026.03.19 | ₩74,531 | ₩74,955 | ₩74,517 | ₩74,955 | +0.57% | 900 |
|---|
| 2026.03.18 | ₩76,706 | ₩76,706 | ₩76,037 | ₩76,037 | -0.87% | 500 |
|---|
| 2026.03.17 | ₩77,720 | ₩77,720 | ₩76,970 | ₩76,970 | -0.96% | 500 |
|---|
| 2026.03.16 | ₩76,866 | ₩77,125 | ₩76,839 | ₩77,125 | +0.34% | 200 |
|---|
| 2026.03.13 | ₩77,840 | ₩77,934 | ₩77,405 | ₩77,405 | -0.56% | 700 |
|---|
| 2026.03.12 | ₩79,321 | ₩79,321 | ₩79,068 | ₩79,183 | -0.17% | 900 |
|---|
| 2026.03.11 | ₩80,572 | ₩80,572 | ₩79,869 | ₩80,481 | -0.11% | 600 |
|---|
| 2026.03.10 | ₩80,236 | ₩80,789 | ₩80,196 | ₩80,196 | -0.05% | 1.1천 |
|---|
| 2026.03.09 | ₩78,401 | ₩79,479 | ₩78,401 | ₩79,479 | +1.38% | 900 |
|---|
| 2026.03.06 | ₩78,908 | ₩79,356 | ₩78,908 | ₩79,356 | +0.57% | 700 |
|---|
| 2026.03.05 | ₩80,456 | ₩80,456 | ₩79,882 | ₩80,023 | -0.54% | 300 |
|---|
| 2026.03.04 | ₩83,859 | ₩83,859 | ₩83,605 | ₩83,760 | -0.12% | 500 |
|---|
| 2026.03.03 | ₩81,817 | ₩83,791 | ₩81,483 | ₩83,791 | +2.41% | 900 |
|---|
| 2026.03.02 | ₩87,515 | ₩87,673 | ₩87,515 | ₩87,673 | +0.18% | 200 |
|---|
| 2026.02.27 | ₩86,968 | ₩86,968 | ₩86,485 | ₩86,485 | -0.56% | 300 |
|---|
| 2026.02.26 | ₩86,968 | ₩86,968 | ₩86,690 | ₩86,690 | -0.32% | 200 |
|---|
| 2026.02.25 | ₩86,155 | ₩86,500 | ₩86,155 | ₩86,500 | +0.40% | 300 |
|---|
| 2026.02.24 | ₩84,806 | ₩85,058 | ₩84,806 | ₩85,058 | +0.30% | 300 |
|---|
| 2026.02.23 | ₩84,166 | ₩84,166 | ₩84,166 | ₩84,166 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩83,919 | ₩84,929 | ₩83,919 | ₩84,929 | +1.20% | 1.1천 |
|---|
| 2026.02.19 | ₩85,754 | ₩85,754 | ₩85,540 | ₩85,726 | -0.03% | 400 |
|---|
| 2026.02.18 | ₩86,234 | ₩86,234 | ₩85,900 | ₩86,179 | -0.06% | 600 |
|---|
| 2026.02.17 | ₩85,714 | ₩85,997 | ₩85,607 | ₩85,997 | +0.33% | 400 |
|---|
| 2026.02.13 | ₩86,421 | ₩86,741 | ₩86,421 | ₩86,633 | +0.25% | 400 |
|---|
| 2026.02.12 | ₩84,980 | ₩84,980 | ₩84,099 | ₩84,499 | -0.57% | 3.9천 |
|---|
| 2026.02.11 | ₩84,499 | ₩85,006 | ₩84,299 | ₩84,980 | +0.57% | 1.9천 |
|---|
| 2026.02.10 | ₩85,193 | ₩85,273 | ₩84,128 | ₩84,128 | -1.25% | 800 |
|---|
| 2026.02.09 | ₩85,754 | ₩86,430 | ₩85,754 | ₩86,430 | +0.79% | 1.2천 |
|---|
| 2026.02.06 | ₩87,248 | ₩87,827 | ₩87,115 | ₩87,827 | +0.66% | 900 |
|---|
| 2026.02.05 | ₩85,340 | ₩85,540 | ₩85,269 | ₩85,269 | -0.08% | 500 |
|---|
| 2026.02.04 | ₩86,608 | ₩86,875 | ₩86,488 | ₩86,698 | +0.10% | 1.3천 |
|---|
| 2026.02.03 | ₩82,284 | ₩82,404 | ₩81,924 | ₩82,401 | +0.14% | 400 |
|---|
| 2026.02.02 | ₩81,470 | ₩82,351 | ₩81,470 | ₩82,351 | +1.08% | 400 |
|---|
| 2026.01.30 | ₩80,489 | ₩80,489 | ₩79,895 | ₩80,296 | -0.24% | 400 |
|---|
| 2026.01.29 | ₩78,854 | ₩79,622 | ₩78,854 | ₩79,622 | +0.97% | 400 |
|---|
| 2026.01.28 | ₩76,759 | ₩77,253 | ₩76,132 | ₩76,926 | +0.22% | 1.4천 |
|---|
| 2026.01.27 | ₩78,774 | ₩78,774 | ₩78,119 | ₩78,119 | -0.83% | 200 |
|---|
| 2026.01.26 | ₩79,642 | ₩79,642 | ₩79,442 | ₩79,579 | -0.08% | 1.2천 |
|---|
| 2026.01.23 | ₩81,737 | ₩81,804 | ₩80,695 | ₩80,695 | -1.28% | 500 |
|---|
| 2026.01.22 | ₩82,511 | ₩82,511 | ₩82,361 | ₩82,361 | -0.18% | 500 |
|---|
| 2026.01.21 | ₩81,176 | ₩82,416 | ₩81,163 | ₩82,416 | +1.53% | 1.5천 |
|---|
| 2026.01.20 | ₩80,202 | ₩80,256 | ₩79,829 | ₩79,970 | -0.29% | 3.3천 |
|---|
| 2026.01.16 | ₩83,859 | ₩83,859 | ₩83,578 | ₩83,585 | -0.33% | 1.2천 |
|---|
| 2026.01.15 | ₩84,579 | ₩84,579 | ₩84,239 | ₩84,239 | -0.40% | 500 |
|---|
| 2026.01.14 | ₩82,231 | ₩82,523 | ₩82,231 | ₩82,523 | +0.36% | 300 |
|---|
| 2026.01.13 | ₩83,765 | ₩83,765 | ₩83,178 | ₩83,289 | -0.57% | 800 |
|---|
| 2026.01.12 | ₩80,109 | ₩80,509 | ₩80,109 | ₩80,493 | +0.48% | 600 |
|---|
| 2026.01.09 | ₩79,722 | ₩80,164 | ₩79,602 | ₩80,164 | +0.55% | 800 |
|---|
| 2026.01.08 | ₩76,132 | ₩77,222 | ₩76,132 | ₩77,222 | +1.43% | 1.2천 |
|---|
| 2026.01.07 | ₩76,626 | ₩76,626 | ₩76,479 | ₩76,611 | -0.02% | 1.2천 |
|---|
| 2026.01.06 | ₩77,760 | ₩77,760 | ₩77,300 | ₩77,300 | -0.59% | 1.5천 |
|---|
| 2026.01.05 | ₩78,214 | ₩78,313 | ₩78,167 | ₩78,313 | +0.13% | 900 |
|---|
| 2026.01.02 | ₩77,640 | ₩78,139 | ₩77,293 | ₩78,139 | +0.64% | 1.4천 |
|---|
| 2025.12.31 | ₩77,266 | ₩77,266 | ₩76,973 | ₩77,022 | -0.32% | 200 |
|---|
| 2025.12.30 | ₩77,306 | ₩77,333 | ₩77,090 | ₩77,090 | -0.28% | 900 |
|---|
| 2025.12.29 | ₩77,200 | ₩77,440 | ₩76,999 | ₩77,440 | +0.31% | 7천 |
|---|
| 2025.12.26 | ₩77,560 | ₩77,616 | ₩77,453 | ₩77,616 | +0.07% | 700 |
|---|
| 2025.12.24 | ₩77,080 | ₩77,333 | ₩77,080 | ₩77,333 | +0.33% | 1.2천 |
|---|
| 2025.12.23 | ₩78,427 | ₩78,427 | ₩78,187 | ₩78,287 | -0.18% | 2.3천 |
|---|
| 2025.12.22 | ₩78,961 | ₩78,961 | ₩78,734 | ₩78,809 | -0.19% | 1.6천 |
|---|
| 2025.12.19 | ₩78,694 | ₩79,145 | ₩78,694 | ₩79,047 | +0.45% | 1.1천 |
|---|
| 2025.12.18 | ₩77,213 | ₩77,213 | ₩77,016 | ₩77,016 | -0.26% | 200 |
|---|
| 2025.12.17 | ₩76,599 | ₩76,599 | ₩76,328 | ₩76,328 | -0.35% | 200 |
|---|
| 2025.12.16 | ₩76,132 | ₩76,132 | ₩75,953 | ₩75,953 | -0.23% | 200 |
|---|
| 2025.12.15 | ₩81,190 | ₩81,443 | ₩81,190 | ₩81,230 | +0.05% | 1.2천 |
|---|
| 2025.12.12 | ₩79,695 | ₩79,695 | ₩79,161 | ₩79,288 | -0.51% | 800 |
|---|
| 2025.12.11 | ₩76,773 | ₩77,511 | ₩76,773 | ₩77,511 | +0.96% | 100 |
|---|
| 2025.12.10 | ₩76,412 | ₩76,650 | ₩76,306 | ₩76,650 | +0.31% | 500 |
|---|
| 2025.12.09 | ₩75,852 | ₩75,852 | ₩75,581 | ₩75,581 | -0.36% | 2.1천 |
|---|
| 2025.12.08 | ₩75,171 | ₩75,171 | ₩74,724 | ₩74,724 | -0.59% | 1.1천 |
|---|
| 2025.12.05 | ₩74,731 | ₩74,962 | ₩74,731 | ₩74,962 | +0.31% | 700 |
|---|
| 2025.12.04 | ₩75,518 | ₩75,525 | ₩75,385 | ₩75,457 | -0.08% | 500 |
|---|
| 2025.12.03 | ₩74,237 | ₩74,419 | ₩74,190 | ₩74,419 | +0.24% | 200 |
|---|
| 2025.12.02 | ₩75,251 | ₩75,357 | ₩75,065 | ₩75,357 | +0.14% | 1.1천 |
|---|
| 2025.12.01 | ₩75,945 | ₩75,945 | ₩75,935 | ₩75,935 | -0.01% | 200 |
|---|
| 2025.11.28 | ₩76,572 | ₩76,666 | ₩76,572 | ₩76,666 | +0.12% | 500 |
|---|
| 2025.11.26 | ₩76,997 | ₩77,066 | ₩76,906 | ₩77,028 | +0.04% | 500 |
|---|
| 2025.11.25 | ₩75,305 | ₩76,129 | ₩75,305 | ₩76,129 | +1.10% | 1.1천 |
|---|
| 2025.11.24 | ₩75,852 | ₩75,985 | ₩75,852 | ₩75,985 | +0.18% | 500 |
|---|
| 2025.11.21 | ₩75,411 | ₩75,438 | ₩75,265 | ₩75,265 | -0.19% | 400 |
|---|
| 2025.11.20 | ₩73,637 | ₩73,637 | ₩73,637 | ₩73,637 | 0.00% | 200 |
|---|
| 2025.11.19 | ₩74,958 | ₩75,225 | ₩74,958 | ₩75,130 | +0.23% | 300 |
|---|
| 2025.11.18 | ₩73,984 | ₩74,404 | ₩73,984 | ₩74,272 | +0.39% | 300 |
|---|
| 2025.11.17 | ₩75,865 | ₩75,865 | ₩75,218 | ₩75,218 | -0.85% | 500 |
|---|
| 2025.11.14 | ₩76,412 | ₩76,826 | ₩76,412 | ₩76,675 | +0.34% | 600 |
|---|
| 2025.11.13 | ₩77,173 | ₩77,173 | ₩76,371 | ₩76,371 | -1.04% | 400 |
|---|
| 2025.11.12 | ₩77,760 | ₩77,914 | ₩77,693 | ₩77,914 | +0.20% | 200 |
|---|
| 2025.11.11 | ₩76,426 | ₩77,112 | ₩76,426 | ₩77,112 | +0.90% | 600 |
|---|
| 2025.11.10 | ₩75,665 | ₩76,386 | ₩75,665 | ₩76,386 | +0.95% | 500 |
|---|
| 2025.11.07 | ₩75,311 | ₩75,452 | ₩75,311 | ₩75,343 | +0.04% | 300 |
|---|
| 2025.11.06 | ₩75,131 | ₩75,785 | ₩75,131 | ₩75,665 | +0.71% | 400 |
|---|
| 2025.11.05 | ₩75,131 | ₩75,131 | ₩74,722 | ₩74,722 | -0.55% | 200 |
|---|
| 2025.11.04 | ₩76,165 | ₩76,165 | ₩76,165 | ₩76,165 | 0.00% | 300 |
|---|
| 2025.11.03 | ₩76,572 | ₩76,906 | ₩76,572 | ₩76,906 | +0.44% | 300 |
|---|
| 2025.10.31 | ₩76,612 | ₩76,612 | ₩76,279 | ₩76,512 | -0.13% | 400 |
|---|
| 2025.10.30 | ₩78,080 | ₩78,080 | ₩77,400 | ₩77,400 | -0.87% | 400 |
|---|
| 2025.10.29 | ₩76,519 | ₩76,757 | ₩76,519 | ₩76,757 | +0.31% | 600 |
|---|
| 2025.10.28 | ₩77,173 | ₩77,700 | ₩77,080 | ₩77,700 | +0.68% | 400 |
|---|
| 2025.10.27 | ₩77,467 | ₩77,584 | ₩77,467 | ₩77,584 | +0.15% | 200 |
|---|
| 2025.10.24 | ₩76,105 | ₩76,177 | ₩76,012 | ₩76,177 | +0.09% | 200 |
|---|
| 2025.10.23 | ₩75,478 | ₩75,478 | ₩75,456 | ₩75,456 | -0.03% | 300 |
|---|
| 2025.10.22 | ₩75,465 | ₩75,465 | ₩74,851 | ₩75,155 | -0.41% | 400 |
|---|
| 2025.10.21 | ₩73,877 | ₩74,449 | ₩73,877 | ₩74,449 | +0.77% | 300 |
|---|
| 2025.10.20 | ₩73,263 | ₩73,367 | ₩73,196 | ₩73,367 | +0.14% | 200 |
|---|
| 2025.10.17 | ₩72,022 | ₩72,409 | ₩72,022 | ₩72,409 | +0.54% | 200 |
|---|
| 2025.10.16 | ₩71,795 | ₩71,795 | ₩71,400 | ₩71,400 | -0.55% | 200 |
|---|
| 2025.10.15 | ₩71,435 | ₩71,435 | ₩70,974 | ₩71,405 | -0.04% | 300 |
|---|
| 2025.10.14 | ₩69,993 | ₩70,679 | ₩69,993 | ₩70,679 | +0.98% | 200 |
|---|
| 2025.10.13 | ₩69,366 | ₩69,773 | ₩69,366 | ₩69,773 | +0.59% | 300 |
|---|
| 2025.10.10 | ₩68,351 | ₩68,351 | ₩68,351 | ₩68,351 | 0.00% | 400 |
|---|