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 | ₩65,253 | ₩65,313 | ₩65,253 | ₩65,313 | +0.09% | 100 |
| 2026.10.08 | ₩64,892 | ₩65,449 | ₩64,892 | ₩65,449 | +0.86% | 200 |
| 2026.10.07 | ₩64,451 | ₩64,506 | ₩64,451 | ₩64,506 | +0.08% | 200 |
| 2026.10.06 | ₩65,520 | ₩65,520 | ₩65,456 | ₩65,456 | -0.10% | 300 |
| 2026.10.05 | ₩64,611 | ₩64,901 | ₩64,611 | ₩64,901 | +0.45% | 200 |
| 2026.10.02 | ₩63,930 | ₩63,930 | ₩63,885 | ₩63,885 | -0.07% | 100 |
| 2026.10.01 | ₩64,945 | ₩64,945 | ₩64,557 | ₩64,557 | -0.60% | 500 |
| 2026.09.30 | ₩64,651 | ₩64,651 | ₩64,379 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,379 |
| -0.42% |
| 200 |
| 2026.09.29 | ₩65,159 | ₩65,422 | ₩65,159 | ₩65,422 | +0.40% | 300 |
|---|
| 2026.09.28 | ₩66,049 | ₩66,049 | ₩66,049 | ₩66,049 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩66,175 | ₩66,652 | ₩66,175 | ₩66,652 | +0.72% | 400 |
|---|
| 2026.09.24 | ₩66,348 | ₩66,348 | ₩66,044 | ₩66,044 | -0.46% | 400 |
|---|
| 2026.09.23 | ₩67,404 | ₩67,404 | ₩67,134 | ₩67,134 | -0.40% | 300 |
|---|
| 2026.09.22 | ₩67,417 | ₩67,417 | ₩67,270 | ₩67,332 | -0.13% | 400 |
|---|
| 2026.09.21 | ₩67,497 | ₩67,738 | ₩67,440 | ₩67,440 | -0.09% | 300 |
|---|
| 2026.09.18 | ₩67,390 | ₩67,390 | ₩66,861 | ₩66,861 | -0.79% | 200 |
|---|
| 2026.09.17 | ₩67,965 | ₩67,965 | ₩67,361 | ₩67,361 | -0.89% | 200 |
|---|
| 2026.09.16 | ₩67,283 | ₩67,283 | ₩66,828 | ₩66,828 | -0.68% | 100 |
|---|
| 2026.09.15 | ₩67,524 | ₩67,524 | ₩67,380 | ₩67,380 | -0.21% | 200 |
|---|
| 2026.09.14 | ₩67,885 | ₩67,952 | ₩67,671 | ₩67,687 | -0.29% | 500 |
|---|
| 2026.09.11 | ₩67,698 | ₩67,807 | ₩67,698 | ₩67,807 | +0.16% | 500 |
|---|
| 2026.09.10 | ₩66,208 | ₩66,208 | ₩65,986 | ₩65,986 | -0.33% | 200 |
|---|
| 2026.09.09 | ₩65,907 | ₩65,907 | ₩65,356 | ₩65,356 | -0.84% | 200 |
|---|
| 2026.09.08 | ₩66,335 | ₩66,335 | ₩65,645 | ₩65,645 | -1.04% | 500 |
|---|
| 2026.09.04 | ₩68,539 | ₩68,618 | ₩68,539 | ₩68,618 | +0.12% | 100 |
|---|
| 2026.09.03 | ₩69,087 | ₩69,475 | ₩69,087 | ₩69,314 | +0.33% | 600 |
|---|
| 2026.09.02 | ₩69,608 | ₩70,169 | ₩69,608 | ₩70,169 | +0.81% | 300 |
|---|
| 2026.09.01 | ₩71,318 | ₩71,318 | ₩70,732 | ₩70,732 | -0.82% | 300 |
|---|
| 2026.08.31 | ₩70,490 | ₩70,490 | ₩69,942 | ₩69,953 | -0.76% | 800 |
|---|
| 2026.08.28 | ₩69,541 | ₩69,541 | ₩69,034 | ₩69,396 | -0.21% | 500 |
|---|
| 2026.08.27 | ₩68,179 | ₩68,291 | ₩68,179 | ₩68,291 | +0.16% | 200 |
|---|
| 2026.08.26 | ₩68,232 | ₩68,339 | ₩68,085 | ₩68,113 | -0.17% | 600 |
|---|
| 2026.08.25 | ₩68,245 | ₩68,339 | ₩68,245 | ₩68,326 | +0.12% | 400 |
|---|
| 2026.08.24 | ₩69,194 | ₩69,194 | ₩68,648 | ₩68,648 | -0.79% | 200 |
|---|
| 2026.08.21 | ₩69,795 | ₩69,874 | ₩69,795 | ₩69,874 | +0.11% | 200 |
|---|
| 2026.08.20 | ₩67,497 | ₩68,048 | ₩67,497 | ₩68,048 | +0.82% | 100 |
|---|
| 2026.08.19 | ₩66,803 | ₩66,803 | ₩66,607 | ₩66,607 | -0.29% | 400 |
|---|
| 2026.08.18 | ₩67,364 | ₩67,364 | ₩67,010 | ₩67,010 | -0.53% | 300 |
|---|
| 2026.08.17 | ₩67,297 | ₩67,297 | ₩67,137 | ₩67,137 | -0.24% | 100 |
|---|
| 2026.08.14 | ₩67,177 | ₩67,658 | ₩67,177 | ₩67,658 | +0.72% | 600 |
|---|
| 2026.08.13 | ₩66,909 | ₩66,924 | ₩66,909 | ₩66,924 | +0.02% | 100 |
|---|
| 2026.08.12 | ₩66,803 | ₩66,949 | ₩66,803 | ₩66,917 | +0.17% | 400 |
|---|
| 2026.08.11 | ₩67,137 | ₩67,203 | ₩67,137 | ₩67,181 | +0.07% | 400 |
|---|
| 2026.08.10 | ₩66,268 | ₩66,881 | ₩66,268 | ₩66,881 | +0.93% | 200 |
|---|
| 2026.08.07 | ₩66,375 | ₩66,688 | ₩66,375 | ₩66,688 | +0.47% | 400 |
|---|
| 2026.08.06 | ₩66,468 | ₩66,468 | ₩66,216 | ₩66,216 | -0.38% | 200 |
|---|
| 2026.08.05 | ₩65,132 | ₩65,266 | ₩65,132 | ₩65,222 | +0.14% | 200 |
|---|
| 2026.08.04 | ₩65,266 | ₩66,463 | ₩65,266 | ₩66,463 | +1.83% | 200 |
|---|
| 2026.08.03 | ₩65,480 | ₩65,480 | ₩65,128 | ₩65,128 | -0.54% | 200 |
|---|
| 2026.07.31 | ₩67,016 | ₩67,059 | ₩66,856 | ₩67,059 | +0.06% | 300 |
|---|
| 2026.07.30 | ₩68,740 | ₩68,740 | ₩67,866 | ₩67,866 | -1.27% | 300 |
|---|
| 2026.07.29 | ₩70,597 | ₩70,730 | ₩70,092 | ₩70,092 | -0.72% | 500 |
|---|
| 2026.07.28 | ₩66,803 | ₩67,886 | ₩66,803 | ₩67,886 | +1.62% | 1천 |
|---|
| 2026.07.27 | ₩65,613 | ₩66,402 | ₩65,613 | ₩66,391 | +1.19% | 600 |
|---|
| 2026.07.24 | ₩64,665 | ₩64,879 | ₩64,665 | ₩64,805 | +0.22% | 400 |
|---|
| 2026.07.23 | ₩64,972 | ₩64,972 | ₩64,438 | ₩64,613 | -0.55% | 500 |
|---|
| 2026.07.22 | ₩65,800 | ₩65,800 | ₩65,400 | ₩65,434 | -0.56% | 600 |
|---|
| 2026.07.21 | ₩65,346 | ₩65,787 | ₩65,346 | ₩65,541 | +0.30% | 800 |
|---|
| 2026.07.20 | ₩64,531 | ₩64,798 | ₩64,531 | ₩64,674 | +0.22% | 600 |
|---|
| 2026.07.17 | ₩64,585 | ₩64,625 | ₩64,442 | ₩64,442 | -0.22% | 400 |
|---|
| 2026.07.16 | ₩64,852 | ₩65,082 | ₩64,852 | ₩65,082 | +0.35% | 200 |
|---|
| 2026.07.15 | ₩63,957 | ₩63,957 | ₩63,690 | ₩63,898 | -0.09% | 500 |
|---|
| 2026.07.14 | ₩63,836 | ₩63,836 | ₩63,756 | ₩63,756 | -0.13% | 200 |
|---|
| 2026.07.13 | ₩63,489 | ₩63,489 | ₩63,273 | ₩63,273 | -0.34% | 300 |
|---|
| 2026.07.10 | ₩63,289 | ₩63,564 | ₩63,289 | ₩63,564 | +0.43% | 1.1천 |
|---|
| 2026.07.09 | ₩63,409 | ₩63,409 | ₩63,235 | ₩63,235 | -0.27% | 600 |
|---|
| 2026.07.08 | ₩64,037 | ₩64,215 | ₩63,983 | ₩64,215 | +0.28% | 200 |
|---|
| 2026.07.07 | ₩65,199 | ₩65,199 | ₩64,792 | ₩64,839 | -0.55% | 2.1천 |
|---|
| 2026.07.06 | ₩64,772 | ₩64,968 | ₩64,692 | ₩64,968 | +0.30% | 1.2천 |
|---|
| 2026.07.02 | ₩62,607 | ₩62,695 | ₩62,554 | ₩62,695 | +0.14% | 400 |
|---|
| 2026.07.01 | ₩61,354 | ₩61,541 | ₩61,354 | ₩61,541 | +0.30% | 100 |
|---|
| 2026.06.30 | ₩60,964 | ₩61,053 | ₩60,964 | ₩61,053 | +0.15% | 400 |
|---|
| 2026.06.29 | ₩61,832 | ₩61,926 | ₩61,832 | ₩61,867 | +0.06% | 300 |
|---|
| 2026.06.26 | ₩62,019 | ₩62,019 | ₩61,859 | ₩61,883 | -0.22% | 300 |
|---|
| 2026.06.25 | ₩60,403 | ₩60,617 | ₩60,038 | ₩60,038 | -0.60% | 300 |
|---|
| 2026.06.24 | ₩60,643 | ₩60,643 | ₩60,389 | ₩60,495 | -0.24% | 200 |
|---|
| 2026.06.23 | ₩60,296 | ₩60,296 | ₩60,117 | ₩60,117 | -0.30% | 200 |
|---|
| 2026.06.22 | ₩61,766 | ₩61,779 | ₩61,218 | ₩61,218 | -0.89% | 600 |
|---|
| 2026.06.18 | ₩62,313 | ₩62,526 | ₩62,313 | ₩62,526 | +0.34% | 500 |
|---|
| 2026.06.17 | ₩62,928 | ₩62,928 | ₩61,934 | ₩61,934 | -1.58% | 1.3천 |
|---|
| 2026.06.16 | ₩63,588 | ₩63,588 | ₩63,588 | ₩63,588 | 0.00% | 200 |
|---|
| 2026.06.15 | ₩67,150 | ₩67,508 | ₩67,150 | ₩67,508 | +0.53% | 200 |
|---|
| 2026.06.12 | ₩65,533 | ₩65,624 | ₩65,533 | ₩65,624 | +0.14% | 300 |
|---|
| 2026.06.11 | ₩64,571 | ₩65,409 | ₩64,571 | ₩65,409 | +1.30% | 400 |
|---|
| 2026.06.10 | ₩65,800 | ₩65,800 | ₩64,830 | ₩64,830 | -1.47% | 100 |
|---|
| 2026.06.09 | ₩66,562 | ₩66,562 | ₩65,911 | ₩65,911 | -0.98% | 100 |
|---|
| 2026.06.08 | ₩66,562 | ₩67,070 | ₩66,562 | ₩66,716 | +0.23% | 400 |
|---|
| 2026.06.05 | ₩65,213 | ₩65,213 | ₩65,213 | ₩65,213 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩65,907 | ₩66,159 | ₩65,907 | ₩66,159 | +0.38% | 300 |
|---|
| 2026.06.03 | ₩66,175 | ₩66,316 | ₩66,175 | ₩66,316 | +0.21% | 300 |
|---|
| 2026.06.02 | ₩66,161 | ₩66,332 | ₩66,161 | ₩66,332 | +0.26% | 300 |
|---|
| 2026.06.01 | ₩66,869 | ₩67,128 | ₩66,869 | ₩67,128 | +0.39% | 300 |
|---|
| 2026.05.29 | ₩69,942 | ₩69,942 | ₩69,346 | ₩69,346 | -0.85% | 300 |
|---|
| 2026.05.28 | ₩69,862 | ₩70,246 | ₩69,862 | ₩70,246 | +0.55% | 400 |
|---|
| 2026.05.27 | ₩69,475 | ₩69,475 | ₩69,475 | ₩69,475 | 0.00% | 300 |
|---|
| 2026.05.26 | ₩69,635 | ₩69,635 | ₩69,475 | ₩69,477 | -0.23% | 300 |
|---|
| 2026.05.22 | ₩68,980 | ₩69,047 | ₩68,980 | ₩68,988 | +0.01% | 200 |
|---|
| 2026.05.21 | ₩68,352 | ₩69,301 | ₩68,352 | ₩69,110 | +1.11% | 600 |
|---|
| 2026.05.20 | ₩68,553 | ₩69,129 | ₩68,553 | ₩69,129 | +0.84% | 300 |
|---|
| 2026.05.19 | ₩67,564 | ₩67,666 | ₩67,564 | ₩67,666 | +0.15% | 300 |
|---|
| 2026.05.18 | ₩68,473 | ₩68,473 | ₩68,350 | ₩68,350 | -0.18% | 400 |
|---|
| 2026.05.15 | ₩69,425 | ₩69,425 | ₩69,425 | ₩69,425 | 0.00% | 400 |
|---|
| 2026.05.14 | ₩68,807 | ₩69,127 | ₩68,807 | ₩69,092 | +0.42% | 500 |
|---|
| 2026.05.13 | ₩67,898 | ₩67,925 | ₩67,738 | ₩67,738 | -0.24% | 300 |
|---|
| 2026.05.12 | ₩65,466 | ₩65,714 | ₩65,373 | ₩65,714 | +0.38% | 300 |
|---|
| 2026.05.11 | ₩66,094 | ₩66,277 | ₩66,094 | ₩66,277 | +0.28% | 400 |
|---|
| 2026.05.08 | ₩67,110 | ₩67,484 | ₩67,110 | ₩67,396 | +0.43% | 400 |
|---|
| 2026.05.07 | ₩68,379 | ₩68,379 | ₩68,112 | ₩68,112 | -0.39% | 300 |
|---|
| 2026.05.06 | ₩69,742 | ₩69,945 | ₩69,662 | ₩69,945 | +0.29% | 800 |
|---|
| 2026.05.05 | ₩68,733 | ₩68,733 | ₩68,733 | ₩68,733 | 0.00% | 200 |
|---|
| 2026.05.04 | ₩68,473 | ₩68,473 | ₩67,849 | ₩67,849 | -0.91% | 200 |
|---|
| 2026.05.01 | ₩68,553 | ₩68,553 | ₩68,052 | ₩68,052 | -0.73% | 300 |
|---|
| 2026.04.30 | ₩68,539 | ₩69,126 | ₩68,539 | ₩69,126 | +0.86% | 600 |
|---|
| 2026.04.29 | ₩70,396 | ₩70,423 | ₩70,236 | ₩70,295 | -0.14% | 1.1천 |
|---|
| 2026.04.28 | ₩70,664 | ₩70,690 | ₩70,578 | ₩70,578 | -0.12% | 400 |
|---|
| 2026.04.27 | ₩70,383 | ₩70,383 | ₩70,144 | ₩70,144 | -0.34% | 400 |
|---|
| 2026.04.24 | ₩70,503 | ₩70,503 | ₩70,212 | ₩70,212 | -0.41% | 300 |
|---|
| 2026.04.23 | ₩71,933 | ₩71,946 | ₩71,620 | ₩71,620 | -0.43% | 500 |
|---|
| 2026.04.22 | ₩72,962 | ₩73,149 | ₩72,962 | ₩73,043 | +0.11% | 1.6천 |
|---|
| 2026.04.21 | ₩75,059 | ₩75,059 | ₩74,284 | ₩74,316 | -0.99% | 400 |
|---|
| 2026.04.20 | ₩77,838 | ₩77,838 | ₩77,758 | ₩77,797 | -0.05% | 200 |
|---|
| 2026.04.17 | ₩78,426 | ₩78,554 | ₩78,426 | ₩78,554 | +0.16% | 200 |
|---|
| 2026.04.16 | ₩77,224 | ₩77,224 | ₩76,956 | ₩77,166 | -0.07% | 200 |
|---|
| 2026.04.15 | ₩77,210 | ₩77,292 | ₩77,210 | ₩77,292 | +0.11% | 200 |
|---|
| 2026.04.14 | ₩76,689 | ₩76,810 | ₩76,626 | ₩76,626 | -0.08% | 800 |
|---|
| 2026.04.13 | ₩76,048 | ₩76,780 | ₩76,048 | ₩76,780 | +0.96% | 200 |
|---|
| 2026.04.10 | ₩76,288 | ₩76,462 | ₩76,288 | ₩76,462 | +0.23% | 200 |
|---|
| 2026.04.09 | ₩76,141 | ₩76,500 | ₩76,141 | ₩76,500 | +0.47% | 200 |
|---|
| 2026.04.08 | ₩77,397 | ₩77,681 | ₩77,397 | ₩77,681 | +0.37% | 200 |
|---|
| 2026.04.07 | ₩73,990 | ₩74,190 | ₩73,990 | ₩74,190 | +0.27% | 400 |
|---|
| 2026.04.06 | ₩74,592 | ₩74,616 | ₩74,521 | ₩74,521 | -0.09% | 700 |
|---|
| 2026.04.02 | ₩75,260 | ₩75,397 | ₩75,260 | ₩75,397 | +0.18% | 300 |
|---|
| 2026.04.01 | ₩75,634 | ₩75,960 | ₩75,540 | ₩75,960 | +0.43% | 2천 |
|---|
| 2026.03.31 | ₩73,336 | ₩74,672 | ₩73,336 | ₩74,672 | +1.82% | 9.5천 |
|---|
| 2026.03.30 | ₩74,324 | ₩74,324 | ₩73,970 | ₩73,970 | -0.48% | 400 |
|---|
| 2026.03.27 | ₩75,469 | ₩75,469 | ₩75,469 | ₩75,469 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩77,157 | ₩77,157 | ₩76,313 | ₩76,313 | -1.09% | 100 |
|---|
| 2026.03.25 | ₩76,810 | ₩76,810 | ₩76,450 | ₩76,622 | -0.24% | 400 |
|---|
| 2026.03.24 | ₩75,340 | ₩76,048 | ₩75,340 | ₩75,874 | +0.71% | 800 |
|---|
| 2026.03.23 | ₩75,727 | ₩75,995 | ₩75,727 | ₩75,909 | +0.24% | 800 |
|---|
| 2026.03.20 | ₩75,019 | ₩75,019 | ₩74,204 | ₩74,334 | -0.91% | 700 |
|---|
| 2026.03.19 | ₩74,618 | ₩75,043 | ₩74,605 | ₩75,043 | +0.57% | 900 |
|---|
| 2026.03.18 | ₩76,796 | ₩76,796 | ₩76,127 | ₩76,127 | -0.87% | 500 |
|---|
| 2026.03.17 | ₩77,812 | ₩77,812 | ₩77,061 | ₩77,061 | -0.96% | 500 |
|---|
| 2026.03.16 | ₩76,956 | ₩77,216 | ₩76,930 | ₩77,216 | +0.34% | 200 |
|---|
| 2026.03.13 | ₩77,932 | ₩78,025 | ₩77,496 | ₩77,496 | -0.56% | 700 |
|---|
| 2026.03.12 | ₩79,415 | ₩79,415 | ₩79,161 | ₩79,276 | -0.17% | 900 |
|---|
| 2026.03.11 | ₩80,667 | ₩80,667 | ₩79,963 | ₩80,576 | -0.11% | 600 |
|---|
| 2026.03.10 | ₩80,330 | ₩80,884 | ₩80,290 | ₩80,290 | -0.05% | 1.1천 |
|---|
| 2026.03.09 | ₩78,493 | ₩79,572 | ₩78,493 | ₩79,572 | +1.38% | 900 |
|---|
| 2026.03.06 | ₩79,001 | ₩79,450 | ₩79,001 | ₩79,450 | +0.57% | 700 |
|---|
| 2026.03.05 | ₩80,550 | ₩80,550 | ₩79,976 | ₩80,118 | -0.54% | 300 |
|---|
| 2026.03.04 | ₩83,957 | ₩83,957 | ₩83,704 | ₩83,859 | -0.12% | 500 |
|---|
| 2026.03.03 | ₩81,913 | ₩83,889 | ₩81,579 | ₩83,889 | +2.41% | 900 |
|---|
| 2026.03.02 | ₩87,618 | ₩87,776 | ₩87,618 | ₩87,776 | +0.18% | 200 |
|---|
| 2026.02.27 | ₩87,070 | ₩87,070 | ₩86,587 | ₩86,587 | -0.56% | 300 |
|---|
| 2026.02.26 | ₩87,070 | ₩87,070 | ₩86,792 | ₩86,792 | -0.32% | 200 |
|---|
| 2026.02.25 | ₩86,257 | ₩86,601 | ₩86,257 | ₩86,601 | +0.40% | 300 |
|---|
| 2026.02.24 | ₩84,906 | ₩85,158 | ₩84,906 | ₩85,158 | +0.30% | 300 |
|---|
| 2026.02.23 | ₩84,265 | ₩84,265 | ₩84,265 | ₩84,265 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩84,018 | ₩85,029 | ₩84,018 | ₩85,029 | +1.20% | 1.1천 |
|---|
| 2026.02.19 | ₩85,855 | ₩85,855 | ₩85,641 | ₩85,827 | -0.03% | 400 |
|---|
| 2026.02.18 | ₩86,336 | ₩86,336 | ₩86,002 | ₩86,281 | -0.06% | 600 |
|---|
| 2026.02.17 | ₩85,814 | ₩86,098 | ₩85,708 | ₩86,098 | +0.33% | 400 |
|---|
| 2026.02.13 | ₩86,523 | ₩86,843 | ₩86,523 | ₩86,735 | +0.25% | 400 |
|---|
| 2026.02.12 | ₩85,080 | ₩85,080 | ₩84,198 | ₩84,599 | -0.57% | 3.9천 |
|---|
| 2026.02.11 | ₩84,599 | ₩85,106 | ₩84,398 | ₩85,080 | +0.57% | 1.9천 |
|---|
| 2026.02.10 | ₩85,293 | ₩85,374 | ₩84,227 | ₩84,227 | -1.25% | 800 |
|---|
| 2026.02.09 | ₩85,855 | ₩86,532 | ₩85,855 | ₩86,532 | +0.79% | 1.2천 |
|---|
| 2026.02.06 | ₩87,351 | ₩87,931 | ₩87,217 | ₩87,931 | +0.66% | 900 |
|---|
| 2026.02.05 | ₩85,440 | ₩85,641 | ₩85,370 | ₩85,370 | -0.08% | 500 |
|---|
| 2026.02.04 | ₩86,710 | ₩86,977 | ₩86,589 | ₩86,800 | +0.10% | 1.3천 |
|---|
| 2026.02.03 | ₩82,381 | ₩82,501 | ₩82,020 | ₩82,498 | +0.14% | 400 |
|---|
| 2026.02.02 | ₩81,566 | ₩82,448 | ₩81,566 | ₩82,448 | +1.08% | 400 |
|---|
| 2026.01.30 | ₩80,584 | ₩80,584 | ₩79,989 | ₩80,390 | -0.24% | 400 |
|---|
| 2026.01.29 | ₩78,947 | ₩79,715 | ₩78,947 | ₩79,715 | +0.97% | 400 |
|---|
| 2026.01.28 | ₩76,850 | ₩77,344 | ₩76,222 | ₩77,017 | +0.22% | 1.4천 |
|---|
| 2026.01.27 | ₩78,867 | ₩78,867 | ₩78,211 | ₩78,211 | -0.83% | 200 |
|---|
| 2026.01.26 | ₩79,735 | ₩79,735 | ₩79,535 | ₩79,673 | -0.08% | 1.2천 |
|---|
| 2026.01.23 | ₩81,833 | ₩81,900 | ₩80,790 | ₩80,790 | -1.28% | 500 |
|---|
| 2026.01.22 | ₩82,608 | ₩82,608 | ₩82,458 | ₩82,458 | -0.18% | 500 |
|---|
| 2026.01.21 | ₩81,272 | ₩82,513 | ₩81,259 | ₩82,513 | +1.53% | 1.5천 |
|---|
| 2026.01.20 | ₩80,297 | ₩80,350 | ₩79,923 | ₩80,064 | -0.29% | 3.3천 |
|---|
| 2026.01.16 | ₩83,957 | ₩83,957 | ₩83,677 | ₩83,683 | -0.33% | 1.2천 |
|---|
| 2026.01.15 | ₩84,679 | ₩84,679 | ₩84,338 | ₩84,338 | -0.40% | 500 |
|---|
| 2026.01.14 | ₩82,327 | ₩82,620 | ₩82,327 | ₩82,620 | +0.36% | 300 |
|---|
| 2026.01.13 | ₩83,864 | ₩83,864 | ₩83,276 | ₩83,387 | -0.57% | 800 |
|---|
| 2026.01.12 | ₩80,203 | ₩80,604 | ₩80,203 | ₩80,588 | +0.48% | 600 |
|---|
| 2026.01.09 | ₩79,816 | ₩80,258 | ₩79,695 | ₩80,258 | +0.55% | 800 |
|---|
| 2026.01.08 | ₩76,222 | ₩77,313 | ₩76,222 | ₩77,313 | +1.43% | 1.2천 |
|---|
| 2026.01.07 | ₩76,716 | ₩76,716 | ₩76,569 | ₩76,701 | -0.02% | 1.2천 |
|---|
| 2026.01.06 | ₩77,852 | ₩77,852 | ₩77,391 | ₩77,391 | -0.59% | 1.5천 |
|---|
| 2026.01.05 | ₩78,306 | ₩78,405 | ₩78,259 | ₩78,405 | +0.13% | 900 |
|---|
| 2026.01.02 | ₩77,731 | ₩78,231 | ₩77,384 | ₩78,231 | +0.64% | 1.4천 |
|---|
| 2025.12.31 | ₩77,357 | ₩77,357 | ₩77,063 | ₩77,113 | -0.32% | 200 |
|---|
| 2025.12.30 | ₩77,397 | ₩77,424 | ₩77,181 | ₩77,181 | -0.28% | 900 |
|---|
| 2025.12.29 | ₩77,290 | ₩77,531 | ₩77,090 | ₩77,531 | +0.31% | 7천 |
|---|
| 2025.12.26 | ₩77,651 | ₩77,707 | ₩77,544 | ₩77,707 | +0.07% | 700 |
|---|
| 2025.12.24 | ₩77,170 | ₩77,424 | ₩77,170 | ₩77,424 | +0.33% | 1.2천 |
|---|
| 2025.12.23 | ₩78,520 | ₩78,520 | ₩78,279 | ₩78,379 | -0.18% | 2.3천 |
|---|
| 2025.12.22 | ₩79,054 | ₩79,054 | ₩78,827 | ₩78,902 | -0.19% | 1.6천 |
|---|
| 2025.12.19 | ₩78,787 | ₩79,238 | ₩78,787 | ₩79,140 | +0.45% | 1.1천 |
|---|
| 2025.12.18 | ₩77,304 | ₩77,304 | ₩77,106 | ₩77,106 | -0.26% | 200 |
|---|
| 2025.12.17 | ₩76,689 | ₩76,689 | ₩76,418 | ₩76,418 | -0.35% | 200 |
|---|
| 2025.12.16 | ₩76,222 | ₩76,222 | ₩76,043 | ₩76,043 | -0.23% | 200 |
|---|
| 2025.12.15 | ₩81,285 | ₩81,539 | ₩81,285 | ₩81,325 | +0.05% | 1.2천 |
|---|
| 2025.12.12 | ₩79,789 | ₩79,789 | ₩79,254 | ₩79,381 | -0.51% | 800 |
|---|
| 2025.12.11 | ₩76,863 | ₩77,602 | ₩76,863 | ₩77,602 | +0.96% | 100 |
|---|
| 2025.12.10 | ₩76,502 | ₩76,740 | ₩76,395 | ₩76,740 | +0.31% | 500 |
|---|
| 2025.12.09 | ₩75,941 | ₩75,941 | ₩75,670 | ₩75,670 | -0.36% | 2.1천 |
|---|
| 2025.12.08 | ₩75,260 | ₩75,260 | ₩74,812 | ₩74,812 | -0.59% | 1.1천 |
|---|
| 2025.12.05 | ₩74,819 | ₩75,050 | ₩74,819 | ₩75,050 | +0.31% | 700 |
|---|
| 2025.12.04 | ₩75,607 | ₩75,614 | ₩75,473 | ₩75,546 | -0.08% | 500 |
|---|
| 2025.12.03 | ₩74,324 | ₩74,506 | ₩74,278 | ₩74,506 | +0.24% | 200 |
|---|
| 2025.12.02 | ₩75,340 | ₩75,445 | ₩75,153 | ₩75,445 | +0.14% | 1.1천 |
|---|
| 2025.12.01 | ₩76,035 | ₩76,035 | ₩76,024 | ₩76,024 | -0.01% | 200 |
|---|
| 2025.11.28 | ₩76,663 | ₩76,756 | ₩76,663 | ₩76,756 | +0.12% | 500 |
|---|
| 2025.11.26 | ₩77,087 | ₩77,157 | ₩76,997 | ₩77,118 | +0.04% | 500 |
|---|
| 2025.11.25 | ₩75,393 | ₩76,219 | ₩75,393 | ₩76,219 | +1.10% | 1.1천 |
|---|
| 2025.11.24 | ₩75,941 | ₩76,075 | ₩75,941 | ₩76,075 | +0.18% | 500 |
|---|
| 2025.11.21 | ₩75,500 | ₩75,527 | ₩75,353 | ₩75,353 | -0.19% | 400 |
|---|
| 2025.11.20 | ₩73,723 | ₩73,723 | ₩73,723 | ₩73,723 | 0.00% | 200 |
|---|
| 2025.11.19 | ₩75,046 | ₩75,313 | ₩75,046 | ₩75,218 | +0.23% | 300 |
|---|
| 2025.11.18 | ₩74,071 | ₩74,491 | ₩74,071 | ₩74,359 | +0.39% | 300 |
|---|
| 2025.11.17 | ₩75,954 | ₩75,954 | ₩75,306 | ₩75,306 | -0.85% | 500 |
|---|
| 2025.11.14 | ₩76,502 | ₩76,916 | ₩76,502 | ₩76,765 | +0.34% | 600 |
|---|
| 2025.11.13 | ₩77,264 | ₩77,264 | ₩76,461 | ₩76,461 | -1.04% | 400 |
|---|
| 2025.11.12 | ₩77,852 | ₩78,005 | ₩77,785 | ₩78,005 | +0.20% | 200 |
|---|
| 2025.11.11 | ₩76,516 | ₩77,202 | ₩76,516 | ₩77,202 | +0.90% | 600 |
|---|
| 2025.11.10 | ₩75,754 | ₩76,476 | ₩75,754 | ₩76,476 | +0.95% | 500 |
|---|
| 2025.11.07 | ₩75,400 | ₩75,540 | ₩75,400 | ₩75,432 | +0.04% | 300 |
|---|
| 2025.11.06 | ₩75,220 | ₩75,874 | ₩75,220 | ₩75,754 | +0.71% | 400 |
|---|
| 2025.11.05 | ₩75,220 | ₩75,220 | ₩74,809 | ₩74,809 | -0.55% | 200 |
|---|
| 2025.11.04 | ₩76,255 | ₩76,255 | ₩76,255 | ₩76,255 | 0.00% | 300 |
|---|
| 2025.11.03 | ₩76,663 | ₩76,997 | ₩76,663 | ₩76,997 | +0.44% | 300 |
|---|
| 2025.10.31 | ₩76,703 | ₩76,703 | ₩76,369 | ₩76,602 | -0.13% | 400 |
|---|
| 2025.10.30 | ₩78,172 | ₩78,172 | ₩77,491 | ₩77,491 | -0.87% | 400 |
|---|
| 2025.10.29 | ₩76,609 | ₩76,847 | ₩76,609 | ₩76,847 | +0.31% | 600 |
|---|
| 2025.10.28 | ₩77,264 | ₩77,792 | ₩77,170 | ₩77,792 | +0.68% | 400 |
|---|
| 2025.10.27 | ₩77,558 | ₩77,675 | ₩77,558 | ₩77,675 | +0.15% | 200 |
|---|
| 2025.10.24 | ₩76,195 | ₩76,267 | ₩76,101 | ₩76,267 | +0.09% | 200 |
|---|
| 2025.10.23 | ₩75,567 | ₩75,567 | ₩75,544 | ₩75,544 | -0.03% | 300 |
|---|
| 2025.10.22 | ₩75,554 | ₩75,554 | ₩74,939 | ₩75,244 | -0.41% | 400 |
|---|
| 2025.10.21 | ₩73,964 | ₩74,537 | ₩73,964 | ₩74,537 | +0.77% | 300 |
|---|
| 2025.10.20 | ₩73,349 | ₩73,453 | ₩73,282 | ₩73,453 | +0.14% | 200 |
|---|
| 2025.10.17 | ₩72,107 | ₩72,494 | ₩72,107 | ₩72,494 | +0.54% | 200 |
|---|
| 2025.10.16 | ₩71,879 | ₩71,879 | ₩71,484 | ₩71,484 | -0.55% | 200 |
|---|
| 2025.10.15 | ₩71,519 | ₩71,519 | ₩71,058 | ₩71,489 | -0.04% | 300 |
|---|
| 2025.10.14 | ₩70,076 | ₩70,763 | ₩70,076 | ₩70,763 | +0.98% | 200 |
|---|
| 2025.10.13 | ₩69,448 | ₩69,855 | ₩69,448 | ₩69,855 | +0.59% | 300 |
|---|
| 2025.10.10 | ₩68,431 | ₩68,431 | ₩68,431 | ₩68,431 | 0.00% | 400 |
|---|