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 | ₩65,191 | ₩65,251 | ₩65,191 | ₩65,251 | +0.09% | 100 |
| 2026.10.08 | ₩64,830 | ₩65,387 | ₩64,830 | ₩65,387 | +0.86% | 200 |
| 2026.10.07 | ₩64,390 | ₩64,445 | ₩64,390 | ₩64,445 | +0.08% | 200 |
| 2026.10.06 | ₩65,458 | ₩65,458 | ₩65,394 | ₩65,394 | -0.10% | 300 |
| 2026.10.05 | ₩64,550 | ₩64,840 | ₩64,550 | ₩64,840 | +0.45% | 200 |
| 2026.10.02 | ₩63,869 | ₩63,869 | ₩63,824 | ₩63,824 | -0.07% | 100 |
| 2026.10.01 | ₩64,884 | ₩64,884 | ₩64,495 | ₩64,495 | -0.60% | 500 |
| 2026.09.30 | ₩64,590 | ₩64,590 | ₩64,318 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,318 |
| -0.42% |
| 200 |
| 2026.09.29 | ₩65,097 | ₩65,360 | ₩65,097 | ₩65,360 | +0.40% | 300 |
|---|
| 2026.09.28 | ₩65,986 | ₩65,986 | ₩65,986 | ₩65,986 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩66,112 | ₩66,588 | ₩66,112 | ₩66,588 | +0.72% | 400 |
|---|
| 2026.09.24 | ₩66,285 | ₩66,285 | ₩65,981 | ₩65,981 | -0.46% | 400 |
|---|
| 2026.09.23 | ₩67,340 | ₩67,340 | ₩67,070 | ₩67,070 | -0.40% | 300 |
|---|
| 2026.09.22 | ₩67,353 | ₩67,353 | ₩67,206 | ₩67,268 | -0.13% | 400 |
|---|
| 2026.09.21 | ₩67,433 | ₩67,673 | ₩67,376 | ₩67,376 | -0.09% | 300 |
|---|
| 2026.09.18 | ₩67,326 | ₩67,326 | ₩66,798 | ₩66,798 | -0.79% | 200 |
|---|
| 2026.09.17 | ₩67,900 | ₩67,900 | ₩67,297 | ₩67,297 | -0.89% | 200 |
|---|
| 2026.09.16 | ₩67,220 | ₩67,220 | ₩66,764 | ₩66,764 | -0.68% | 100 |
|---|
| 2026.09.15 | ₩67,460 | ₩67,460 | ₩67,316 | ₩67,316 | -0.21% | 200 |
|---|
| 2026.09.14 | ₩67,820 | ₩67,887 | ₩67,607 | ₩67,623 | -0.29% | 500 |
|---|
| 2026.09.11 | ₩67,633 | ₩67,743 | ₩67,633 | ₩67,743 | +0.16% | 500 |
|---|
| 2026.09.10 | ₩66,145 | ₩66,145 | ₩65,923 | ₩65,923 | -0.33% | 200 |
|---|
| 2026.09.09 | ₩65,845 | ₩65,845 | ₩65,293 | ₩65,293 | -0.84% | 200 |
|---|
| 2026.09.08 | ₩66,272 | ₩66,272 | ₩65,583 | ₩65,583 | -1.04% | 500 |
|---|
| 2026.09.04 | ₩68,474 | ₩68,553 | ₩68,474 | ₩68,553 | +0.12% | 100 |
|---|
| 2026.09.03 | ₩69,021 | ₩69,409 | ₩69,021 | ₩69,248 | +0.33% | 600 |
|---|
| 2026.09.02 | ₩69,542 | ₩70,103 | ₩69,542 | ₩70,103 | +0.81% | 300 |
|---|
| 2026.09.01 | ₩71,251 | ₩71,251 | ₩70,665 | ₩70,665 | -0.82% | 300 |
|---|
| 2026.08.31 | ₩70,423 | ₩70,423 | ₩69,876 | ₩69,886 | -0.76% | 800 |
|---|
| 2026.08.28 | ₩69,475 | ₩69,475 | ₩68,968 | ₩69,330 | -0.21% | 500 |
|---|
| 2026.08.27 | ₩68,114 | ₩68,226 | ₩68,114 | ₩68,226 | +0.16% | 200 |
|---|
| 2026.08.26 | ₩68,167 | ₩68,274 | ₩68,020 | ₩68,048 | -0.17% | 600 |
|---|
| 2026.08.25 | ₩68,181 | ₩68,274 | ₩68,181 | ₩68,261 | +0.12% | 400 |
|---|
| 2026.08.24 | ₩69,128 | ₩69,128 | ₩68,582 | ₩68,582 | -0.79% | 200 |
|---|
| 2026.08.21 | ₩69,729 | ₩69,808 | ₩69,729 | ₩69,808 | +0.11% | 200 |
|---|
| 2026.08.20 | ₩67,433 | ₩67,983 | ₩67,433 | ₩67,983 | +0.82% | 100 |
|---|
| 2026.08.19 | ₩66,739 | ₩66,739 | ₩66,544 | ₩66,544 | -0.29% | 400 |
|---|
| 2026.08.18 | ₩67,300 | ₩67,300 | ₩66,946 | ₩66,946 | -0.53% | 300 |
|---|
| 2026.08.17 | ₩67,233 | ₩67,233 | ₩67,073 | ₩67,073 | -0.24% | 100 |
|---|
| 2026.08.14 | ₩67,113 | ₩67,593 | ₩67,113 | ₩67,593 | +0.72% | 600 |
|---|
| 2026.08.13 | ₩66,846 | ₩66,860 | ₩66,846 | ₩66,860 | +0.02% | 100 |
|---|
| 2026.08.12 | ₩66,739 | ₩66,886 | ₩66,739 | ₩66,854 | +0.17% | 400 |
|---|
| 2026.08.11 | ₩67,073 | ₩67,139 | ₩67,073 | ₩67,117 | +0.07% | 400 |
|---|
| 2026.08.10 | ₩66,205 | ₩66,818 | ₩66,205 | ₩66,818 | +0.93% | 200 |
|---|
| 2026.08.07 | ₩66,312 | ₩66,624 | ₩66,312 | ₩66,624 | +0.47% | 400 |
|---|
| 2026.08.06 | ₩66,405 | ₩66,405 | ₩66,153 | ₩66,153 | -0.38% | 200 |
|---|
| 2026.08.05 | ₩65,071 | ₩65,204 | ₩65,071 | ₩65,160 | +0.14% | 200 |
|---|
| 2026.08.04 | ₩65,204 | ₩66,400 | ₩65,204 | ₩66,400 | +1.83% | 200 |
|---|
| 2026.08.03 | ₩65,418 | ₩65,418 | ₩65,067 | ₩65,067 | -0.54% | 200 |
|---|
| 2026.07.31 | ₩66,953 | ₩66,995 | ₩66,792 | ₩66,995 | +0.06% | 300 |
|---|
| 2026.07.30 | ₩68,674 | ₩68,674 | ₩67,801 | ₩67,801 | -1.27% | 300 |
|---|
| 2026.07.29 | ₩70,530 | ₩70,663 | ₩70,025 | ₩70,025 | -0.72% | 500 |
|---|
| 2026.07.28 | ₩66,739 | ₩67,822 | ₩66,739 | ₩67,822 | +1.62% | 1천 |
|---|
| 2026.07.27 | ₩65,551 | ₩66,339 | ₩65,551 | ₩66,328 | +1.19% | 600 |
|---|
| 2026.07.24 | ₩64,603 | ₩64,817 | ₩64,603 | ₩64,744 | +0.22% | 400 |
|---|
| 2026.07.23 | ₩64,910 | ₩64,910 | ₩64,376 | ₩64,551 | -0.55% | 500 |
|---|
| 2026.07.22 | ₩65,738 | ₩65,738 | ₩65,337 | ₩65,372 | -0.56% | 600 |
|---|
| 2026.07.21 | ₩65,284 | ₩65,725 | ₩65,284 | ₩65,479 | +0.30% | 800 |
|---|
| 2026.07.20 | ₩64,470 | ₩64,737 | ₩64,470 | ₩64,613 | +0.22% | 600 |
|---|
| 2026.07.17 | ₩64,523 | ₩64,563 | ₩64,380 | ₩64,380 | -0.22% | 400 |
|---|
| 2026.07.16 | ₩64,790 | ₩65,020 | ₩64,790 | ₩65,020 | +0.35% | 200 |
|---|
| 2026.07.15 | ₩63,896 | ₩63,896 | ₩63,629 | ₩63,837 | -0.09% | 500 |
|---|
| 2026.07.14 | ₩63,776 | ₩63,776 | ₩63,696 | ₩63,696 | -0.13% | 200 |
|---|
| 2026.07.13 | ₩63,429 | ₩63,429 | ₩63,213 | ₩63,213 | -0.34% | 300 |
|---|
| 2026.07.10 | ₩63,229 | ₩63,503 | ₩63,229 | ₩63,503 | +0.43% | 1.1천 |
|---|
| 2026.07.09 | ₩63,349 | ₩63,349 | ₩63,175 | ₩63,175 | -0.27% | 600 |
|---|
| 2026.07.08 | ₩63,976 | ₩64,154 | ₩63,923 | ₩64,154 | +0.28% | 200 |
|---|
| 2026.07.07 | ₩65,137 | ₩65,137 | ₩64,730 | ₩64,777 | -0.55% | 2.1천 |
|---|
| 2026.07.06 | ₩64,710 | ₩64,906 | ₩64,630 | ₩64,906 | +0.30% | 1.2천 |
|---|
| 2026.07.02 | ₩62,548 | ₩62,636 | ₩62,494 | ₩62,636 | +0.14% | 400 |
|---|
| 2026.07.01 | ₩61,296 | ₩61,483 | ₩61,296 | ₩61,483 | +0.30% | 100 |
|---|
| 2026.06.30 | ₩60,906 | ₩60,995 | ₩60,906 | ₩60,995 | +0.15% | 400 |
|---|
| 2026.06.29 | ₩61,774 | ₩61,867 | ₩61,774 | ₩61,808 | +0.06% | 300 |
|---|
| 2026.06.26 | ₩61,960 | ₩61,960 | ₩61,800 | ₩61,824 | -0.22% | 300 |
|---|
| 2026.06.25 | ₩60,345 | ₩60,559 | ₩59,981 | ₩59,981 | -0.60% | 300 |
|---|
| 2026.06.24 | ₩60,586 | ₩60,586 | ₩60,332 | ₩60,438 | -0.24% | 200 |
|---|
| 2026.06.23 | ₩60,239 | ₩60,239 | ₩60,060 | ₩60,060 | -0.30% | 200 |
|---|
| 2026.06.22 | ₩61,707 | ₩61,720 | ₩61,160 | ₩61,160 | -0.89% | 600 |
|---|
| 2026.06.18 | ₩62,254 | ₩62,466 | ₩62,254 | ₩62,466 | +0.34% | 500 |
|---|
| 2026.06.17 | ₩62,868 | ₩62,868 | ₩61,875 | ₩61,875 | -1.58% | 1.3천 |
|---|
| 2026.06.16 | ₩63,528 | ₩63,528 | ₩63,528 | ₩63,528 | 0.00% | 200 |
|---|
| 2026.06.15 | ₩67,086 | ₩67,444 | ₩67,086 | ₩67,444 | +0.53% | 200 |
|---|
| 2026.06.12 | ₩65,471 | ₩65,562 | ₩65,471 | ₩65,562 | +0.14% | 300 |
|---|
| 2026.06.11 | ₩64,510 | ₩65,347 | ₩64,510 | ₩65,347 | +1.30% | 400 |
|---|
| 2026.06.10 | ₩65,738 | ₩65,738 | ₩64,769 | ₩64,769 | -1.47% | 100 |
|---|
| 2026.06.09 | ₩66,499 | ₩66,499 | ₩65,849 | ₩65,849 | -0.98% | 100 |
|---|
| 2026.06.08 | ₩66,499 | ₩67,006 | ₩66,499 | ₩66,652 | +0.23% | 400 |
|---|
| 2026.06.05 | ₩65,151 | ₩65,151 | ₩65,151 | ₩65,151 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩65,845 | ₩66,096 | ₩65,845 | ₩66,096 | +0.38% | 300 |
|---|
| 2026.06.03 | ₩66,112 | ₩66,253 | ₩66,112 | ₩66,253 | +0.21% | 300 |
|---|
| 2026.06.02 | ₩66,098 | ₩66,269 | ₩66,098 | ₩66,269 | +0.26% | 300 |
|---|
| 2026.06.01 | ₩66,806 | ₩67,065 | ₩66,806 | ₩67,065 | +0.39% | 300 |
|---|
| 2026.05.29 | ₩69,876 | ₩69,876 | ₩69,280 | ₩69,280 | -0.85% | 300 |
|---|
| 2026.05.28 | ₩69,796 | ₩70,179 | ₩69,796 | ₩70,179 | +0.55% | 400 |
|---|
| 2026.05.27 | ₩69,409 | ₩69,409 | ₩69,409 | ₩69,409 | 0.00% | 300 |
|---|
| 2026.05.26 | ₩69,569 | ₩69,569 | ₩69,409 | ₩69,411 | -0.23% | 300 |
|---|
| 2026.05.22 | ₩68,915 | ₩68,981 | ₩68,915 | ₩68,923 | +0.01% | 200 |
|---|
| 2026.05.21 | ₩68,287 | ₩69,235 | ₩68,287 | ₩69,044 | +1.11% | 600 |
|---|
| 2026.05.20 | ₩68,488 | ₩69,063 | ₩68,488 | ₩69,063 | +0.84% | 300 |
|---|
| 2026.05.19 | ₩67,500 | ₩67,601 | ₩67,500 | ₩67,601 | +0.15% | 300 |
|---|
| 2026.05.18 | ₩68,407 | ₩68,407 | ₩68,285 | ₩68,285 | -0.18% | 400 |
|---|
| 2026.05.15 | ₩69,359 | ₩69,359 | ₩69,359 | ₩69,359 | 0.00% | 400 |
|---|
| 2026.05.14 | ₩68,741 | ₩69,062 | ₩68,741 | ₩69,027 | +0.42% | 500 |
|---|
| 2026.05.13 | ₩67,834 | ₩67,860 | ₩67,673 | ₩67,673 | -0.24% | 300 |
|---|
| 2026.05.12 | ₩65,404 | ₩65,651 | ₩65,311 | ₩65,651 | +0.38% | 300 |
|---|
| 2026.05.11 | ₩66,032 | ₩66,214 | ₩66,032 | ₩66,214 | +0.28% | 400 |
|---|
| 2026.05.08 | ₩67,046 | ₩67,420 | ₩67,046 | ₩67,332 | +0.43% | 400 |
|---|
| 2026.05.07 | ₩68,314 | ₩68,314 | ₩68,047 | ₩68,047 | -0.39% | 300 |
|---|
| 2026.05.06 | ₩69,676 | ₩69,878 | ₩69,595 | ₩69,878 | +0.29% | 800 |
|---|
| 2026.05.05 | ₩68,668 | ₩68,668 | ₩68,668 | ₩68,668 | 0.00% | 200 |
|---|
| 2026.05.04 | ₩68,407 | ₩68,407 | ₩67,784 | ₩67,784 | -0.91% | 200 |
|---|
| 2026.05.01 | ₩68,488 | ₩68,488 | ₩67,987 | ₩67,987 | -0.73% | 300 |
|---|
| 2026.04.30 | ₩68,474 | ₩69,060 | ₩68,474 | ₩69,060 | +0.86% | 600 |
|---|
| 2026.04.29 | ₩70,330 | ₩70,356 | ₩70,169 | ₩70,228 | -0.14% | 1.1천 |
|---|
| 2026.04.28 | ₩70,597 | ₩70,623 | ₩70,511 | ₩70,511 | -0.12% | 400 |
|---|
| 2026.04.27 | ₩70,316 | ₩70,316 | ₩70,077 | ₩70,077 | -0.34% | 400 |
|---|
| 2026.04.24 | ₩70,436 | ₩70,436 | ₩70,145 | ₩70,145 | -0.41% | 300 |
|---|
| 2026.04.23 | ₩71,865 | ₩71,878 | ₩71,552 | ₩71,552 | -0.43% | 500 |
|---|
| 2026.04.22 | ₩72,892 | ₩73,079 | ₩72,892 | ₩72,974 | +0.11% | 1.6천 |
|---|
| 2026.04.21 | ₩74,988 | ₩74,988 | ₩74,214 | ₩74,246 | -0.99% | 400 |
|---|
| 2026.04.20 | ₩77,764 | ₩77,764 | ₩77,684 | ₩77,723 | -0.05% | 200 |
|---|
| 2026.04.17 | ₩78,352 | ₩78,480 | ₩78,352 | ₩78,480 | +0.16% | 200 |
|---|
| 2026.04.16 | ₩77,150 | ₩77,150 | ₩76,883 | ₩77,093 | -0.07% | 200 |
|---|
| 2026.04.15 | ₩77,137 | ₩77,218 | ₩77,137 | ₩77,218 | +0.11% | 200 |
|---|
| 2026.04.14 | ₩76,616 | ₩76,737 | ₩76,554 | ₩76,554 | -0.08% | 800 |
|---|
| 2026.04.13 | ₩75,976 | ₩76,707 | ₩75,976 | ₩76,707 | +0.96% | 200 |
|---|
| 2026.04.10 | ₩76,216 | ₩76,389 | ₩76,216 | ₩76,389 | +0.23% | 200 |
|---|
| 2026.04.09 | ₩76,069 | ₩76,427 | ₩76,069 | ₩76,427 | +0.47% | 200 |
|---|
| 2026.04.08 | ₩77,324 | ₩77,607 | ₩77,324 | ₩77,607 | +0.37% | 200 |
|---|
| 2026.04.07 | ₩73,920 | ₩74,119 | ₩73,920 | ₩74,119 | +0.27% | 400 |
|---|
| 2026.04.06 | ₩74,521 | ₩74,545 | ₩74,450 | ₩74,450 | -0.09% | 700 |
|---|
| 2026.04.02 | ₩75,188 | ₩75,326 | ₩75,188 | ₩75,326 | +0.18% | 300 |
|---|
| 2026.04.01 | ₩75,562 | ₩75,888 | ₩75,468 | ₩75,888 | +0.43% | 2천 |
|---|
| 2026.03.31 | ₩73,266 | ₩74,601 | ₩73,266 | ₩74,601 | +1.82% | 9.5천 |
|---|
| 2026.03.30 | ₩74,254 | ₩74,254 | ₩73,900 | ₩73,900 | -0.48% | 400 |
|---|
| 2026.03.27 | ₩75,398 | ₩75,398 | ₩75,398 | ₩75,398 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩77,084 | ₩77,084 | ₩76,240 | ₩76,240 | -1.09% | 100 |
|---|
| 2026.03.25 | ₩76,737 | ₩76,737 | ₩76,377 | ₩76,550 | -0.24% | 400 |
|---|
| 2026.03.24 | ₩75,268 | ₩75,976 | ₩75,268 | ₩75,802 | +0.71% | 800 |
|---|
| 2026.03.23 | ₩75,655 | ₩75,922 | ₩75,655 | ₩75,837 | +0.24% | 800 |
|---|
| 2026.03.20 | ₩74,948 | ₩74,948 | ₩74,134 | ₩74,263 | -0.91% | 700 |
|---|
| 2026.03.19 | ₩74,547 | ₩74,972 | ₩74,534 | ₩74,972 | +0.57% | 900 |
|---|
| 2026.03.18 | ₩76,723 | ₩76,723 | ₩76,054 | ₩76,054 | -0.87% | 500 |
|---|
| 2026.03.17 | ₩77,738 | ₩77,738 | ₩76,987 | ₩76,987 | -0.96% | 500 |
|---|
| 2026.03.16 | ₩76,883 | ₩77,142 | ₩76,857 | ₩77,142 | +0.34% | 200 |
|---|
| 2026.03.13 | ₩77,858 | ₩77,951 | ₩77,423 | ₩77,423 | -0.56% | 700 |
|---|
| 2026.03.12 | ₩79,339 | ₩79,339 | ₩79,086 | ₩79,201 | -0.17% | 900 |
|---|
| 2026.03.11 | ₩80,590 | ₩80,590 | ₩79,887 | ₩80,499 | -0.11% | 600 |
|---|
| 2026.03.10 | ₩80,254 | ₩80,808 | ₩80,214 | ₩80,214 | -0.05% | 1.1천 |
|---|
| 2026.03.09 | ₩78,418 | ₩79,497 | ₩78,418 | ₩79,497 | +1.38% | 900 |
|---|
| 2026.03.06 | ₩78,926 | ₩79,374 | ₩78,926 | ₩79,374 | +0.57% | 700 |
|---|
| 2026.03.05 | ₩80,474 | ₩80,474 | ₩79,900 | ₩80,041 | -0.54% | 300 |
|---|
| 2026.03.04 | ₩83,878 | ₩83,878 | ₩83,624 | ₩83,779 | -0.12% | 500 |
|---|
| 2026.03.03 | ₩81,835 | ₩83,810 | ₩81,502 | ₩83,810 | +2.41% | 900 |
|---|
| 2026.03.02 | ₩87,535 | ₩87,692 | ₩87,535 | ₩87,692 | +0.18% | 200 |
|---|
| 2026.02.27 | ₩86,988 | ₩86,988 | ₩86,504 | ₩86,504 | -0.56% | 300 |
|---|
| 2026.02.26 | ₩86,988 | ₩86,988 | ₩86,710 | ₩86,710 | -0.32% | 200 |
|---|
| 2026.02.25 | ₩86,175 | ₩86,519 | ₩86,175 | ₩86,519 | +0.40% | 300 |
|---|
| 2026.02.24 | ₩84,825 | ₩85,078 | ₩84,825 | ₩85,078 | +0.30% | 300 |
|---|
| 2026.02.23 | ₩84,185 | ₩84,185 | ₩84,185 | ₩84,185 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩83,938 | ₩84,948 | ₩83,938 | ₩84,948 | +1.20% | 1.1천 |
|---|
| 2026.02.19 | ₩85,773 | ₩85,773 | ₩85,559 | ₩85,745 | -0.03% | 400 |
|---|
| 2026.02.18 | ₩86,253 | ₩86,253 | ₩85,920 | ₩86,199 | -0.06% | 600 |
|---|
| 2026.02.17 | ₩85,733 | ₩86,016 | ₩85,626 | ₩86,016 | +0.33% | 400 |
|---|
| 2026.02.13 | ₩86,440 | ₩86,761 | ₩86,440 | ₩86,653 | +0.25% | 400 |
|---|
| 2026.02.12 | ₩84,999 | ₩84,999 | ₩84,118 | ₩84,518 | -0.57% | 3.9천 |
|---|
| 2026.02.11 | ₩84,518 | ₩85,025 | ₩84,318 | ₩84,999 | +0.57% | 1.9천 |
|---|
| 2026.02.10 | ₩85,212 | ₩85,292 | ₩84,147 | ₩84,147 | -1.25% | 800 |
|---|
| 2026.02.09 | ₩85,773 | ₩86,450 | ₩85,773 | ₩86,450 | +0.79% | 1.2천 |
|---|
| 2026.02.06 | ₩87,268 | ₩87,847 | ₩87,134 | ₩87,847 | +0.66% | 900 |
|---|
| 2026.02.05 | ₩85,359 | ₩85,559 | ₩85,288 | ₩85,288 | -0.08% | 500 |
|---|
| 2026.02.04 | ₩86,627 | ₩86,894 | ₩86,507 | ₩86,718 | +0.10% | 1.3천 |
|---|
| 2026.02.03 | ₩82,303 | ₩82,423 | ₩81,942 | ₩82,420 | +0.14% | 400 |
|---|
| 2026.02.02 | ₩81,488 | ₩82,369 | ₩81,488 | ₩82,369 | +1.08% | 400 |
|---|
| 2026.01.30 | ₩80,507 | ₩80,507 | ₩79,913 | ₩80,314 | -0.24% | 400 |
|---|
| 2026.01.29 | ₩78,872 | ₩79,640 | ₩78,872 | ₩79,640 | +0.97% | 400 |
|---|
| 2026.01.28 | ₩76,777 | ₩77,270 | ₩76,149 | ₩76,943 | +0.22% | 1.4천 |
|---|
| 2026.01.27 | ₩78,792 | ₩78,792 | ₩78,137 | ₩78,137 | -0.83% | 200 |
|---|
| 2026.01.26 | ₩79,660 | ₩79,660 | ₩79,459 | ₩79,597 | -0.08% | 1.2천 |
|---|
| 2026.01.23 | ₩81,755 | ₩81,822 | ₩80,713 | ₩80,713 | -1.28% | 500 |
|---|
| 2026.01.22 | ₩82,529 | ₩82,529 | ₩82,380 | ₩82,380 | -0.18% | 500 |
|---|
| 2026.01.21 | ₩81,195 | ₩82,435 | ₩81,181 | ₩82,435 | +1.53% | 1.5천 |
|---|
| 2026.01.20 | ₩80,220 | ₩80,274 | ₩79,847 | ₩79,988 | -0.29% | 3.3천 |
|---|
| 2026.01.16 | ₩83,878 | ₩83,878 | ₩83,597 | ₩83,604 | -0.33% | 1.2천 |
|---|
| 2026.01.15 | ₩84,598 | ₩84,598 | ₩84,258 | ₩84,258 | -0.40% | 500 |
|---|
| 2026.01.14 | ₩82,249 | ₩82,541 | ₩82,249 | ₩82,541 | +0.36% | 300 |
|---|
| 2026.01.13 | ₩83,784 | ₩83,784 | ₩83,197 | ₩83,308 | -0.57% | 800 |
|---|
| 2026.01.12 | ₩80,127 | ₩80,527 | ₩80,127 | ₩80,511 | +0.48% | 600 |
|---|
| 2026.01.09 | ₩79,740 | ₩80,182 | ₩79,620 | ₩80,182 | +0.55% | 800 |
|---|
| 2026.01.08 | ₩76,149 | ₩77,240 | ₩76,149 | ₩77,240 | +1.43% | 1.2천 |
|---|
| 2026.01.07 | ₩76,643 | ₩76,643 | ₩76,496 | ₩76,628 | -0.02% | 1.2천 |
|---|
| 2026.01.06 | ₩77,778 | ₩77,778 | ₩77,317 | ₩77,317 | -0.59% | 1.5천 |
|---|
| 2026.01.05 | ₩78,231 | ₩78,330 | ₩78,185 | ₩78,330 | +0.13% | 900 |
|---|
| 2026.01.02 | ₩77,658 | ₩78,157 | ₩77,310 | ₩78,157 | +0.64% | 1.4천 |
|---|
| 2025.12.31 | ₩77,284 | ₩77,284 | ₩76,990 | ₩77,039 | -0.32% | 200 |
|---|
| 2025.12.30 | ₩77,324 | ₩77,351 | ₩77,108 | ₩77,108 | -0.28% | 900 |
|---|
| 2025.12.29 | ₩77,217 | ₩77,457 | ₩77,017 | ₩77,457 | +0.31% | 7천 |
|---|
| 2025.12.26 | ₩77,577 | ₩77,633 | ₩77,471 | ₩77,633 | +0.07% | 700 |
|---|
| 2025.12.24 | ₩77,097 | ₩77,351 | ₩77,097 | ₩77,351 | +0.33% | 1.2천 |
|---|
| 2025.12.23 | ₩78,445 | ₩78,445 | ₩78,205 | ₩78,305 | -0.18% | 2.3천 |
|---|
| 2025.12.22 | ₩78,979 | ₩78,979 | ₩78,752 | ₩78,827 | -0.19% | 1.6천 |
|---|
| 2025.12.19 | ₩78,712 | ₩79,163 | ₩78,712 | ₩79,064 | +0.45% | 1.1천 |
|---|
| 2025.12.18 | ₩77,230 | ₩77,230 | ₩77,033 | ₩77,033 | -0.26% | 200 |
|---|
| 2025.12.17 | ₩76,616 | ₩76,616 | ₩76,345 | ₩76,345 | -0.35% | 200 |
|---|
| 2025.12.16 | ₩76,149 | ₩76,149 | ₩75,970 | ₩75,970 | -0.23% | 200 |
|---|
| 2025.12.15 | ₩81,208 | ₩81,462 | ₩81,208 | ₩81,248 | +0.05% | 1.2천 |
|---|
| 2025.12.12 | ₩79,713 | ₩79,713 | ₩79,179 | ₩79,306 | -0.51% | 800 |
|---|
| 2025.12.11 | ₩76,790 | ₩77,528 | ₩76,790 | ₩77,528 | +0.96% | 100 |
|---|
| 2025.12.10 | ₩76,430 | ₩76,667 | ₩76,323 | ₩76,667 | +0.31% | 500 |
|---|
| 2025.12.09 | ₩75,869 | ₩75,869 | ₩75,598 | ₩75,598 | -0.36% | 2.1천 |
|---|
| 2025.12.08 | ₩75,188 | ₩75,188 | ₩74,741 | ₩74,741 | -0.59% | 1.1천 |
|---|
| 2025.12.05 | ₩74,748 | ₩74,979 | ₩74,748 | ₩74,979 | +0.31% | 700 |
|---|
| 2025.12.04 | ₩75,535 | ₩75,542 | ₩75,402 | ₩75,474 | -0.08% | 500 |
|---|
| 2025.12.03 | ₩74,254 | ₩74,435 | ₩74,207 | ₩74,435 | +0.24% | 200 |
|---|
| 2025.12.02 | ₩75,268 | ₩75,374 | ₩75,081 | ₩75,374 | +0.14% | 1.1천 |
|---|
| 2025.12.01 | ₩75,962 | ₩75,962 | ₩75,952 | ₩75,952 | -0.01% | 200 |
|---|
| 2025.11.28 | ₩76,590 | ₩76,683 | ₩76,590 | ₩76,683 | +0.12% | 500 |
|---|
| 2025.11.26 | ₩77,014 | ₩77,084 | ₩76,923 | ₩77,045 | +0.04% | 500 |
|---|
| 2025.11.25 | ₩75,322 | ₩76,147 | ₩75,322 | ₩76,147 | +1.10% | 1.1천 |
|---|
| 2025.11.24 | ₩75,869 | ₩76,002 | ₩75,869 | ₩76,002 | +0.18% | 500 |
|---|
| 2025.11.21 | ₩75,428 | ₩75,455 | ₩75,282 | ₩75,282 | -0.19% | 400 |
|---|
| 2025.11.20 | ₩73,653 | ₩73,653 | ₩73,653 | ₩73,653 | 0.00% | 200 |
|---|
| 2025.11.19 | ₩74,975 | ₩75,242 | ₩74,975 | ₩75,147 | +0.23% | 300 |
|---|
| 2025.11.18 | ₩74,000 | ₩74,421 | ₩74,000 | ₩74,289 | +0.39% | 300 |
|---|
| 2025.11.17 | ₩75,882 | ₩75,882 | ₩75,235 | ₩75,235 | -0.85% | 500 |
|---|
| 2025.11.14 | ₩76,430 | ₩76,843 | ₩76,430 | ₩76,692 | +0.34% | 600 |
|---|
| 2025.11.13 | ₩77,190 | ₩77,190 | ₩76,388 | ₩76,388 | -1.04% | 400 |
|---|
| 2025.11.12 | ₩77,778 | ₩77,931 | ₩77,711 | ₩77,931 | +0.20% | 200 |
|---|
| 2025.11.11 | ₩76,443 | ₩77,129 | ₩76,443 | ₩77,129 | +0.90% | 600 |
|---|
| 2025.11.10 | ₩75,682 | ₩76,403 | ₩75,682 | ₩76,403 | +0.95% | 500 |
|---|
| 2025.11.07 | ₩75,328 | ₩75,468 | ₩75,328 | ₩75,360 | +0.04% | 300 |
|---|
| 2025.11.06 | ₩75,148 | ₩75,802 | ₩75,148 | ₩75,682 | +0.71% | 400 |
|---|
| 2025.11.05 | ₩75,148 | ₩75,148 | ₩74,738 | ₩74,738 | -0.55% | 200 |
|---|
| 2025.11.04 | ₩76,183 | ₩76,183 | ₩76,183 | ₩76,183 | 0.00% | 300 |
|---|
| 2025.11.03 | ₩76,590 | ₩76,923 | ₩76,590 | ₩76,923 | +0.44% | 300 |
|---|
| 2025.10.31 | ₩76,630 | ₩76,630 | ₩76,296 | ₩76,530 | -0.13% | 400 |
|---|
| 2025.10.30 | ₩78,098 | ₩78,098 | ₩77,417 | ₩77,417 | -0.87% | 400 |
|---|
| 2025.10.29 | ₩76,536 | ₩76,774 | ₩76,536 | ₩76,774 | +0.31% | 600 |
|---|
| 2025.10.28 | ₩77,190 | ₩77,718 | ₩77,097 | ₩77,718 | +0.68% | 400 |
|---|
| 2025.10.27 | ₩77,484 | ₩77,601 | ₩77,484 | ₩77,601 | +0.15% | 200 |
|---|
| 2025.10.24 | ₩76,123 | ₩76,195 | ₩76,029 | ₩76,195 | +0.09% | 200 |
|---|
| 2025.10.23 | ₩75,495 | ₩75,495 | ₩75,472 | ₩75,472 | -0.03% | 300 |
|---|
| 2025.10.22 | ₩75,482 | ₩75,482 | ₩74,868 | ₩75,172 | -0.41% | 400 |
|---|
| 2025.10.21 | ₩73,893 | ₩74,466 | ₩73,893 | ₩74,466 | +0.77% | 300 |
|---|
| 2025.10.20 | ₩73,279 | ₩73,384 | ₩73,213 | ₩73,384 | +0.14% | 200 |
|---|
| 2025.10.17 | ₩72,038 | ₩72,425 | ₩72,038 | ₩72,425 | +0.54% | 200 |
|---|
| 2025.10.16 | ₩71,811 | ₩71,811 | ₩71,416 | ₩71,416 | -0.55% | 200 |
|---|
| 2025.10.15 | ₩71,451 | ₩71,451 | ₩70,990 | ₩71,421 | -0.04% | 300 |
|---|
| 2025.10.14 | ₩70,009 | ₩70,695 | ₩70,009 | ₩70,695 | +0.98% | 200 |
|---|
| 2025.10.13 | ₩69,382 | ₩69,789 | ₩69,382 | ₩69,789 | +0.59% | 300 |
|---|
| 2025.10.10 | ₩68,366 | ₩68,366 | ₩68,366 | ₩68,366 | 0.00% | 400 |
|---|