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 | ₩65,247 | ₩65,307 | ₩65,247 | ₩65,307 | +0.09% | 100 |
| 2026.10.08 | ₩64,886 | ₩65,443 | ₩64,886 | ₩65,443 | +0.86% | 200 |
| 2026.10.07 | ₩64,445 | ₩64,500 | ₩64,445 | ₩64,500 | +0.08% | 200 |
| 2026.10.06 | ₩65,514 | ₩65,514 | ₩65,450 | ₩65,450 | -0.10% | 300 |
| 2026.10.05 | ₩64,606 | ₩64,895 | ₩64,606 | ₩64,895 | +0.45% | 200 |
| 2026.10.02 | ₩63,924 | ₩63,924 | ₩63,879 | ₩63,879 | -0.07% | 100 |
| 2026.10.01 | ₩64,940 | ₩64,940 | ₩64,551 | ₩64,551 | -0.60% | 500 |
| 2026.09.30 | ₩64,646 | ₩64,646 | ₩64,373 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,373 |
| -0.42% |
| 200 |
| 2026.09.29 | ₩65,153 | ₩65,416 | ₩65,153 | ₩65,416 | +0.40% | 300 |
|---|
| 2026.09.28 | ₩66,043 | ₩66,043 | ₩66,043 | ₩66,043 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩66,169 | ₩66,646 | ₩66,169 | ₩66,646 | +0.72% | 400 |
|---|
| 2026.09.24 | ₩66,342 | ₩66,342 | ₩66,038 | ₩66,038 | -0.46% | 400 |
|---|
| 2026.09.23 | ₩67,398 | ₩67,398 | ₩67,128 | ₩67,128 | -0.40% | 300 |
|---|
| 2026.09.22 | ₩67,411 | ₩67,411 | ₩67,264 | ₩67,326 | -0.13% | 400 |
|---|
| 2026.09.21 | ₩67,491 | ₩67,732 | ₩67,434 | ₩67,434 | -0.09% | 300 |
|---|
| 2026.09.18 | ₩67,384 | ₩67,384 | ₩66,855 | ₩66,855 | -0.79% | 200 |
|---|
| 2026.09.17 | ₩67,959 | ₩67,959 | ₩67,355 | ₩67,355 | -0.89% | 200 |
|---|
| 2026.09.16 | ₩67,277 | ₩67,277 | ₩66,822 | ₩66,822 | -0.68% | 100 |
|---|
| 2026.09.15 | ₩67,518 | ₩67,518 | ₩67,374 | ₩67,374 | -0.21% | 200 |
|---|
| 2026.09.14 | ₩67,879 | ₩67,945 | ₩67,665 | ₩67,681 | -0.29% | 500 |
|---|
| 2026.09.11 | ₩67,692 | ₩67,801 | ₩67,692 | ₩67,801 | +0.16% | 500 |
|---|
| 2026.09.10 | ₩66,202 | ₩66,202 | ₩65,980 | ₩65,980 | -0.33% | 200 |
|---|
| 2026.09.09 | ₩65,901 | ₩65,901 | ₩65,350 | ₩65,350 | -0.84% | 200 |
|---|
| 2026.09.08 | ₩66,329 | ₩66,329 | ₩65,640 | ₩65,640 | -1.04% | 500 |
|---|
| 2026.09.04 | ₩68,533 | ₩68,612 | ₩68,533 | ₩68,612 | +0.12% | 100 |
|---|
| 2026.09.03 | ₩69,081 | ₩69,468 | ₩69,081 | ₩69,308 | +0.33% | 600 |
|---|
| 2026.09.02 | ₩69,602 | ₩70,163 | ₩69,602 | ₩70,163 | +0.81% | 300 |
|---|
| 2026.09.01 | ₩71,312 | ₩71,312 | ₩70,725 | ₩70,725 | -0.82% | 300 |
|---|
| 2026.08.31 | ₩70,484 | ₩70,484 | ₩69,936 | ₩69,947 | -0.76% | 800 |
|---|
| 2026.08.28 | ₩69,535 | ₩69,535 | ₩69,028 | ₩69,390 | -0.21% | 500 |
|---|
| 2026.08.27 | ₩68,173 | ₩68,285 | ₩68,173 | ₩68,285 | +0.16% | 200 |
|---|
| 2026.08.26 | ₩68,226 | ₩68,333 | ₩68,079 | ₩68,107 | -0.17% | 600 |
|---|
| 2026.08.25 | ₩68,239 | ₩68,333 | ₩68,239 | ₩68,319 | +0.12% | 400 |
|---|
| 2026.08.24 | ₩69,188 | ₩69,188 | ₩68,641 | ₩68,641 | -0.79% | 200 |
|---|
| 2026.08.21 | ₩69,789 | ₩69,868 | ₩69,789 | ₩69,868 | +0.11% | 200 |
|---|
| 2026.08.20 | ₩67,491 | ₩68,042 | ₩67,491 | ₩68,042 | +0.82% | 100 |
|---|
| 2026.08.19 | ₩66,797 | ₩66,797 | ₩66,601 | ₩66,601 | -0.29% | 400 |
|---|
| 2026.08.18 | ₩67,358 | ₩67,358 | ₩67,004 | ₩67,004 | -0.53% | 300 |
|---|
| 2026.08.17 | ₩67,291 | ₩67,291 | ₩67,130 | ₩67,130 | -0.24% | 100 |
|---|
| 2026.08.14 | ₩67,171 | ₩67,651 | ₩67,171 | ₩67,651 | +0.72% | 600 |
|---|
| 2026.08.13 | ₩66,903 | ₩66,918 | ₩66,903 | ₩66,918 | +0.02% | 100 |
|---|
| 2026.08.12 | ₩66,797 | ₩66,943 | ₩66,797 | ₩66,911 | +0.17% | 400 |
|---|
| 2026.08.11 | ₩67,130 | ₩67,197 | ₩67,130 | ₩67,175 | +0.07% | 400 |
|---|
| 2026.08.10 | ₩66,262 | ₩66,875 | ₩66,262 | ₩66,875 | +0.93% | 200 |
|---|
| 2026.08.07 | ₩66,369 | ₩66,682 | ₩66,369 | ₩66,682 | +0.47% | 400 |
|---|
| 2026.08.06 | ₩66,463 | ₩66,463 | ₩66,210 | ₩66,210 | -0.38% | 200 |
|---|
| 2026.08.05 | ₩65,127 | ₩65,260 | ₩65,127 | ₩65,216 | +0.14% | 200 |
|---|
| 2026.08.04 | ₩65,260 | ₩66,457 | ₩65,260 | ₩66,457 | +1.83% | 200 |
|---|
| 2026.08.03 | ₩65,474 | ₩65,474 | ₩65,123 | ₩65,123 | -0.54% | 200 |
|---|
| 2026.07.31 | ₩67,010 | ₩67,053 | ₩66,850 | ₩67,053 | +0.06% | 300 |
|---|
| 2026.07.30 | ₩68,734 | ₩68,734 | ₩67,860 | ₩67,860 | -1.27% | 300 |
|---|
| 2026.07.29 | ₩70,591 | ₩70,724 | ₩70,086 | ₩70,086 | -0.72% | 500 |
|---|
| 2026.07.28 | ₩66,797 | ₩67,880 | ₩66,797 | ₩67,880 | +1.62% | 1천 |
|---|
| 2026.07.27 | ₩65,608 | ₩66,396 | ₩65,608 | ₩66,385 | +1.19% | 600 |
|---|
| 2026.07.24 | ₩64,659 | ₩64,873 | ₩64,659 | ₩64,799 | +0.22% | 400 |
|---|
| 2026.07.23 | ₩64,966 | ₩64,966 | ₩64,432 | ₩64,607 | -0.55% | 500 |
|---|
| 2026.07.22 | ₩65,795 | ₩65,795 | ₩65,394 | ₩65,429 | -0.56% | 600 |
|---|
| 2026.07.21 | ₩65,340 | ₩65,781 | ₩65,340 | ₩65,535 | +0.30% | 800 |
|---|
| 2026.07.20 | ₩64,525 | ₩64,793 | ₩64,525 | ₩64,668 | +0.22% | 600 |
|---|
| 2026.07.17 | ₩64,579 | ₩64,619 | ₩64,436 | ₩64,436 | -0.22% | 400 |
|---|
| 2026.07.16 | ₩64,846 | ₩65,076 | ₩64,846 | ₩65,076 | +0.35% | 200 |
|---|
| 2026.07.15 | ₩63,951 | ₩63,951 | ₩63,684 | ₩63,892 | -0.09% | 500 |
|---|
| 2026.07.14 | ₩63,831 | ₩63,831 | ₩63,751 | ₩63,751 | -0.13% | 200 |
|---|
| 2026.07.13 | ₩63,483 | ₩63,483 | ₩63,267 | ₩63,267 | -0.34% | 300 |
|---|
| 2026.07.10 | ₩63,283 | ₩63,558 | ₩63,283 | ₩63,558 | +0.43% | 1.1천 |
|---|
| 2026.07.09 | ₩63,403 | ₩63,403 | ₩63,230 | ₩63,230 | -0.27% | 600 |
|---|
| 2026.07.08 | ₩64,031 | ₩64,209 | ₩63,978 | ₩64,209 | +0.28% | 200 |
|---|
| 2026.07.07 | ₩65,193 | ₩65,193 | ₩64,786 | ₩64,833 | -0.55% | 2.1천 |
|---|
| 2026.07.06 | ₩64,766 | ₩64,962 | ₩64,686 | ₩64,962 | +0.30% | 1.2천 |
|---|
| 2026.07.02 | ₩62,602 | ₩62,690 | ₩62,548 | ₩62,690 | +0.14% | 400 |
|---|
| 2026.07.01 | ₩61,349 | ₩61,536 | ₩61,349 | ₩61,536 | +0.30% | 100 |
|---|
| 2026.06.30 | ₩60,958 | ₩61,048 | ₩60,958 | ₩61,048 | +0.15% | 400 |
|---|
| 2026.06.29 | ₩61,827 | ₩61,920 | ₩61,827 | ₩61,862 | +0.06% | 300 |
|---|
| 2026.06.26 | ₩62,014 | ₩62,014 | ₩61,854 | ₩61,878 | -0.22% | 300 |
|---|
| 2026.06.25 | ₩60,397 | ₩60,611 | ₩60,033 | ₩60,033 | -0.60% | 300 |
|---|
| 2026.06.24 | ₩60,638 | ₩60,638 | ₩60,384 | ₩60,490 | -0.24% | 200 |
|---|
| 2026.06.23 | ₩60,291 | ₩60,291 | ₩60,112 | ₩60,112 | -0.30% | 200 |
|---|
| 2026.06.22 | ₩61,760 | ₩61,773 | ₩61,212 | ₩61,212 | -0.89% | 600 |
|---|
| 2026.06.18 | ₩62,308 | ₩62,520 | ₩62,308 | ₩62,520 | +0.34% | 500 |
|---|
| 2026.06.17 | ₩62,922 | ₩62,922 | ₩61,928 | ₩61,928 | -1.58% | 1.3천 |
|---|
| 2026.06.16 | ₩63,582 | ₩63,582 | ₩63,582 | ₩63,582 | 0.00% | 200 |
|---|
| 2026.06.15 | ₩67,144 | ₩67,502 | ₩67,144 | ₩67,502 | +0.53% | 200 |
|---|
| 2026.06.12 | ₩65,527 | ₩65,618 | ₩65,527 | ₩65,618 | +0.14% | 300 |
|---|
| 2026.06.11 | ₩64,565 | ₩65,403 | ₩64,565 | ₩65,403 | +1.30% | 400 |
|---|
| 2026.06.10 | ₩65,795 | ₩65,795 | ₩64,825 | ₩64,825 | -1.47% | 100 |
|---|
| 2026.06.09 | ₩66,556 | ₩66,556 | ₩65,905 | ₩65,905 | -0.98% | 100 |
|---|
| 2026.06.08 | ₩66,556 | ₩67,064 | ₩66,556 | ₩66,710 | +0.23% | 400 |
|---|
| 2026.06.05 | ₩65,207 | ₩65,207 | ₩65,207 | ₩65,207 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩65,901 | ₩66,153 | ₩65,901 | ₩66,153 | +0.38% | 300 |
|---|
| 2026.06.03 | ₩66,169 | ₩66,310 | ₩66,169 | ₩66,310 | +0.21% | 300 |
|---|
| 2026.06.02 | ₩66,155 | ₩66,326 | ₩66,155 | ₩66,326 | +0.26% | 300 |
|---|
| 2026.06.01 | ₩66,863 | ₩67,122 | ₩66,863 | ₩67,122 | +0.39% | 300 |
|---|
| 2026.05.29 | ₩69,936 | ₩69,936 | ₩69,340 | ₩69,340 | -0.85% | 300 |
|---|
| 2026.05.28 | ₩69,856 | ₩70,239 | ₩69,856 | ₩70,239 | +0.55% | 400 |
|---|
| 2026.05.27 | ₩69,468 | ₩69,468 | ₩69,468 | ₩69,468 | 0.00% | 300 |
|---|
| 2026.05.26 | ₩69,629 | ₩69,629 | ₩69,468 | ₩69,471 | -0.23% | 300 |
|---|
| 2026.05.22 | ₩68,974 | ₩69,041 | ₩68,974 | ₩68,982 | +0.01% | 200 |
|---|
| 2026.05.21 | ₩68,346 | ₩69,295 | ₩68,346 | ₩69,104 | +1.11% | 600 |
|---|
| 2026.05.20 | ₩68,547 | ₩69,122 | ₩68,547 | ₩69,122 | +0.84% | 300 |
|---|
| 2026.05.19 | ₩67,558 | ₩67,660 | ₩67,558 | ₩67,660 | +0.15% | 300 |
|---|
| 2026.05.18 | ₩68,466 | ₩68,466 | ₩68,344 | ₩68,344 | -0.18% | 400 |
|---|
| 2026.05.15 | ₩69,419 | ₩69,419 | ₩69,419 | ₩69,419 | 0.00% | 400 |
|---|
| 2026.05.14 | ₩68,800 | ₩69,121 | ₩68,800 | ₩69,086 | +0.42% | 500 |
|---|
| 2026.05.13 | ₩67,892 | ₩67,919 | ₩67,732 | ₩67,732 | -0.24% | 300 |
|---|
| 2026.05.12 | ₩65,461 | ₩65,708 | ₩65,367 | ₩65,708 | +0.38% | 300 |
|---|
| 2026.05.11 | ₩66,088 | ₩66,271 | ₩66,088 | ₩66,271 | +0.28% | 400 |
|---|
| 2026.05.08 | ₩67,104 | ₩67,478 | ₩67,104 | ₩67,390 | +0.43% | 400 |
|---|
| 2026.05.07 | ₩68,373 | ₩68,373 | ₩68,106 | ₩68,106 | -0.39% | 300 |
|---|
| 2026.05.06 | ₩69,736 | ₩69,939 | ₩69,655 | ₩69,939 | +0.29% | 800 |
|---|
| 2026.05.05 | ₩68,727 | ₩68,727 | ₩68,727 | ₩68,727 | 0.00% | 200 |
|---|
| 2026.05.04 | ₩68,466 | ₩68,466 | ₩67,843 | ₩67,843 | -0.91% | 200 |
|---|
| 2026.05.01 | ₩68,547 | ₩68,547 | ₩68,046 | ₩68,046 | -0.73% | 300 |
|---|
| 2026.04.30 | ₩68,533 | ₩69,120 | ₩68,533 | ₩69,120 | +0.86% | 600 |
|---|
| 2026.04.29 | ₩70,390 | ₩70,417 | ₩70,230 | ₩70,289 | -0.14% | 1.1천 |
|---|
| 2026.04.28 | ₩70,657 | ₩70,684 | ₩70,572 | ₩70,572 | -0.12% | 400 |
|---|
| 2026.04.27 | ₩70,377 | ₩70,377 | ₩70,138 | ₩70,138 | -0.34% | 400 |
|---|
| 2026.04.24 | ₩70,497 | ₩70,497 | ₩70,206 | ₩70,206 | -0.41% | 300 |
|---|
| 2026.04.23 | ₩71,926 | ₩71,940 | ₩71,614 | ₩71,614 | -0.43% | 500 |
|---|
| 2026.04.22 | ₩72,955 | ₩73,142 | ₩72,955 | ₩73,037 | +0.11% | 1.6천 |
|---|
| 2026.04.21 | ₩75,053 | ₩75,053 | ₩74,278 | ₩74,310 | -0.99% | 400 |
|---|
| 2026.04.20 | ₩77,831 | ₩77,831 | ₩77,751 | ₩77,790 | -0.05% | 200 |
|---|
| 2026.04.17 | ₩78,419 | ₩78,547 | ₩78,419 | ₩78,547 | +0.16% | 200 |
|---|
| 2026.04.16 | ₩77,217 | ₩77,217 | ₩76,950 | ₩77,159 | -0.07% | 200 |
|---|
| 2026.04.15 | ₩77,203 | ₩77,285 | ₩77,203 | ₩77,285 | +0.11% | 200 |
|---|
| 2026.04.14 | ₩76,682 | ₩76,803 | ₩76,620 | ₩76,620 | -0.08% | 800 |
|---|
| 2026.04.13 | ₩76,041 | ₩76,773 | ₩76,041 | ₩76,773 | +0.96% | 200 |
|---|
| 2026.04.10 | ₩76,282 | ₩76,455 | ₩76,282 | ₩76,455 | +0.23% | 200 |
|---|
| 2026.04.09 | ₩76,135 | ₩76,493 | ₩76,135 | ₩76,493 | +0.47% | 200 |
|---|
| 2026.04.08 | ₩77,390 | ₩77,674 | ₩77,390 | ₩77,674 | +0.37% | 200 |
|---|
| 2026.04.07 | ₩73,984 | ₩74,183 | ₩73,984 | ₩74,183 | +0.27% | 400 |
|---|
| 2026.04.06 | ₩74,585 | ₩74,609 | ₩74,514 | ₩74,514 | -0.09% | 700 |
|---|
| 2026.04.02 | ₩75,253 | ₩75,391 | ₩75,253 | ₩75,391 | +0.18% | 300 |
|---|
| 2026.04.01 | ₩75,627 | ₩75,953 | ₩75,533 | ₩75,953 | +0.43% | 2천 |
|---|
| 2026.03.31 | ₩73,329 | ₩74,665 | ₩73,329 | ₩74,665 | +1.82% | 9.5천 |
|---|
| 2026.03.30 | ₩74,318 | ₩74,318 | ₩73,964 | ₩73,964 | -0.48% | 400 |
|---|
| 2026.03.27 | ₩75,463 | ₩75,463 | ₩75,463 | ₩75,463 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩77,150 | ₩77,150 | ₩76,306 | ₩76,306 | -1.09% | 100 |
|---|
| 2026.03.25 | ₩76,803 | ₩76,803 | ₩76,443 | ₩76,616 | -0.24% | 400 |
|---|
| 2026.03.24 | ₩75,333 | ₩76,041 | ₩75,333 | ₩75,867 | +0.71% | 800 |
|---|
| 2026.03.23 | ₩75,721 | ₩75,988 | ₩75,721 | ₩75,902 | +0.24% | 800 |
|---|
| 2026.03.20 | ₩75,012 | ₩75,012 | ₩74,198 | ₩74,327 | -0.91% | 700 |
|---|
| 2026.03.19 | ₩74,612 | ₩75,037 | ₩74,598 | ₩75,037 | +0.57% | 900 |
|---|
| 2026.03.18 | ₩76,789 | ₩76,789 | ₩76,120 | ₩76,120 | -0.87% | 500 |
|---|
| 2026.03.17 | ₩77,805 | ₩77,805 | ₩77,054 | ₩77,054 | -0.96% | 500 |
|---|
| 2026.03.16 | ₩76,950 | ₩77,209 | ₩76,923 | ₩77,209 | +0.34% | 200 |
|---|
| 2026.03.13 | ₩77,925 | ₩78,018 | ₩77,489 | ₩77,489 | -0.56% | 700 |
|---|
| 2026.03.12 | ₩79,408 | ₩79,408 | ₩79,154 | ₩79,269 | -0.17% | 900 |
|---|
| 2026.03.11 | ₩80,659 | ₩80,659 | ₩79,955 | ₩80,569 | -0.11% | 600 |
|---|
| 2026.03.10 | ₩80,323 | ₩80,877 | ₩80,283 | ₩80,283 | -0.05% | 1.1천 |
|---|
| 2026.03.09 | ₩78,486 | ₩79,565 | ₩78,486 | ₩79,565 | +1.38% | 900 |
|---|
| 2026.03.06 | ₩78,994 | ₩79,442 | ₩78,994 | ₩79,442 | +0.57% | 700 |
|---|
| 2026.03.05 | ₩80,543 | ₩80,543 | ₩79,969 | ₩80,110 | -0.54% | 300 |
|---|
| 2026.03.04 | ₩83,950 | ₩83,950 | ₩83,696 | ₩83,851 | -0.12% | 500 |
|---|
| 2026.03.03 | ₩81,906 | ₩83,882 | ₩81,572 | ₩83,882 | +2.41% | 900 |
|---|
| 2026.03.02 | ₩87,610 | ₩87,768 | ₩87,610 | ₩87,768 | +0.18% | 200 |
|---|
| 2026.02.27 | ₩87,063 | ₩87,063 | ₩86,579 | ₩86,579 | -0.56% | 300 |
|---|
| 2026.02.26 | ₩87,063 | ₩87,063 | ₩86,785 | ₩86,785 | -0.32% | 200 |
|---|
| 2026.02.25 | ₩86,249 | ₩86,594 | ₩86,249 | ₩86,594 | +0.40% | 300 |
|---|
| 2026.02.24 | ₩84,898 | ₩85,151 | ₩84,898 | ₩85,151 | +0.30% | 300 |
|---|
| 2026.02.23 | ₩84,257 | ₩84,257 | ₩84,257 | ₩84,257 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩84,010 | ₩85,021 | ₩84,010 | ₩85,021 | +1.20% | 1.1천 |
|---|
| 2026.02.19 | ₩85,847 | ₩85,847 | ₩85,633 | ₩85,819 | -0.03% | 400 |
|---|
| 2026.02.18 | ₩86,328 | ₩86,328 | ₩85,994 | ₩86,273 | -0.06% | 600 |
|---|
| 2026.02.17 | ₩85,807 | ₩86,090 | ₩85,700 | ₩86,090 | +0.33% | 400 |
|---|
| 2026.02.13 | ₩86,515 | ₩86,835 | ₩86,515 | ₩86,727 | +0.25% | 400 |
|---|
| 2026.02.12 | ₩85,072 | ₩85,072 | ₩84,190 | ₩84,591 | -0.57% | 3.9천 |
|---|
| 2026.02.11 | ₩84,591 | ₩85,099 | ₩84,391 | ₩85,072 | +0.57% | 1.9천 |
|---|
| 2026.02.10 | ₩85,286 | ₩85,366 | ₩84,220 | ₩84,220 | -1.25% | 800 |
|---|
| 2026.02.09 | ₩85,847 | ₩86,524 | ₩85,847 | ₩86,524 | +0.79% | 1.2천 |
|---|
| 2026.02.06 | ₩87,343 | ₩87,923 | ₩87,210 | ₩87,923 | +0.66% | 900 |
|---|
| 2026.02.05 | ₩85,433 | ₩85,633 | ₩85,362 | ₩85,362 | -0.08% | 500 |
|---|
| 2026.02.04 | ₩86,702 | ₩86,969 | ₩86,582 | ₩86,793 | +0.10% | 1.3천 |
|---|
| 2026.02.03 | ₩82,373 | ₩82,494 | ₩82,013 | ₩82,491 | +0.14% | 400 |
|---|
| 2026.02.02 | ₩81,559 | ₩82,440 | ₩81,559 | ₩82,440 | +1.08% | 400 |
|---|
| 2026.01.30 | ₩80,577 | ₩80,577 | ₩79,982 | ₩80,383 | -0.24% | 400 |
|---|
| 2026.01.29 | ₩78,940 | ₩79,708 | ₩78,940 | ₩79,708 | +0.97% | 400 |
|---|
| 2026.01.28 | ₩76,843 | ₩77,337 | ₩76,215 | ₩77,010 | +0.22% | 1.4천 |
|---|
| 2026.01.27 | ₩78,860 | ₩78,860 | ₩78,204 | ₩78,204 | -0.83% | 200 |
|---|
| 2026.01.26 | ₩79,728 | ₩79,728 | ₩79,528 | ₩79,666 | -0.08% | 1.2천 |
|---|
| 2026.01.23 | ₩81,826 | ₩81,893 | ₩80,782 | ₩80,782 | -1.28% | 500 |
|---|
| 2026.01.22 | ₩82,601 | ₩82,601 | ₩82,451 | ₩82,451 | -0.18% | 500 |
|---|
| 2026.01.21 | ₩81,265 | ₩82,506 | ₩81,251 | ₩82,506 | +1.53% | 1.5천 |
|---|
| 2026.01.20 | ₩80,289 | ₩80,343 | ₩79,915 | ₩80,057 | -0.29% | 3.3천 |
|---|
| 2026.01.16 | ₩83,950 | ₩83,950 | ₩83,669 | ₩83,676 | -0.33% | 1.2천 |
|---|
| 2026.01.15 | ₩84,671 | ₩84,671 | ₩84,331 | ₩84,331 | -0.40% | 500 |
|---|
| 2026.01.14 | ₩82,320 | ₩82,613 | ₩82,320 | ₩82,613 | +0.36% | 300 |
|---|
| 2026.01.13 | ₩83,856 | ₩83,856 | ₩83,269 | ₩83,379 | -0.57% | 800 |
|---|
| 2026.01.12 | ₩80,196 | ₩80,597 | ₩80,196 | ₩80,581 | +0.48% | 600 |
|---|
| 2026.01.09 | ₩79,808 | ₩80,251 | ₩79,688 | ₩80,251 | +0.55% | 800 |
|---|
| 2026.01.08 | ₩76,215 | ₩77,306 | ₩76,215 | ₩77,306 | +1.43% | 1.2천 |
|---|
| 2026.01.07 | ₩76,709 | ₩76,709 | ₩76,562 | ₩76,694 | -0.02% | 1.2천 |
|---|
| 2026.01.06 | ₩77,845 | ₩77,845 | ₩77,384 | ₩77,384 | -0.59% | 1.5천 |
|---|
| 2026.01.05 | ₩78,299 | ₩78,398 | ₩78,252 | ₩78,398 | +0.13% | 900 |
|---|
| 2026.01.02 | ₩77,724 | ₩78,224 | ₩77,377 | ₩78,224 | +0.64% | 1.4천 |
|---|
| 2025.12.31 | ₩77,350 | ₩77,350 | ₩77,056 | ₩77,106 | -0.32% | 200 |
|---|
| 2025.12.30 | ₩77,390 | ₩77,417 | ₩77,174 | ₩77,174 | -0.28% | 900 |
|---|
| 2025.12.29 | ₩77,284 | ₩77,524 | ₩77,083 | ₩77,524 | +0.31% | 7천 |
|---|
| 2025.12.26 | ₩77,644 | ₩77,700 | ₩77,537 | ₩77,700 | +0.07% | 700 |
|---|
| 2025.12.24 | ₩77,163 | ₩77,417 | ₩77,163 | ₩77,417 | +0.33% | 1.2천 |
|---|
| 2025.12.23 | ₩78,513 | ₩78,513 | ₩78,272 | ₩78,372 | -0.18% | 2.3천 |
|---|
| 2025.12.22 | ₩79,047 | ₩79,047 | ₩78,820 | ₩78,895 | -0.19% | 1.6천 |
|---|
| 2025.12.19 | ₩78,780 | ₩79,231 | ₩78,780 | ₩79,132 | +0.45% | 1.1천 |
|---|
| 2025.12.18 | ₩77,297 | ₩77,297 | ₩77,099 | ₩77,099 | -0.26% | 200 |
|---|
| 2025.12.17 | ₩76,682 | ₩76,682 | ₩76,411 | ₩76,411 | -0.35% | 200 |
|---|
| 2025.12.16 | ₩76,215 | ₩76,215 | ₩76,036 | ₩76,036 | -0.23% | 200 |
|---|
| 2025.12.15 | ₩81,278 | ₩81,532 | ₩81,278 | ₩81,318 | +0.05% | 1.2천 |
|---|
| 2025.12.12 | ₩79,782 | ₩79,782 | ₩79,247 | ₩79,374 | -0.51% | 800 |
|---|
| 2025.12.11 | ₩76,856 | ₩77,595 | ₩76,856 | ₩77,595 | +0.96% | 100 |
|---|
| 2025.12.10 | ₩76,495 | ₩76,733 | ₩76,388 | ₩76,733 | +0.31% | 500 |
|---|
| 2025.12.09 | ₩75,934 | ₩75,934 | ₩75,663 | ₩75,663 | -0.36% | 2.1천 |
|---|
| 2025.12.08 | ₩75,253 | ₩75,253 | ₩74,805 | ₩74,805 | -0.59% | 1.1천 |
|---|
| 2025.12.05 | ₩74,812 | ₩75,043 | ₩74,812 | ₩75,043 | +0.31% | 700 |
|---|
| 2025.12.04 | ₩75,600 | ₩75,607 | ₩75,467 | ₩75,539 | -0.08% | 500 |
|---|
| 2025.12.03 | ₩74,318 | ₩74,499 | ₩74,271 | ₩74,499 | +0.24% | 200 |
|---|
| 2025.12.02 | ₩75,333 | ₩75,439 | ₩75,146 | ₩75,439 | +0.14% | 1.1천 |
|---|
| 2025.12.01 | ₩76,028 | ₩76,028 | ₩76,017 | ₩76,017 | -0.01% | 200 |
|---|
| 2025.11.28 | ₩76,656 | ₩76,749 | ₩76,656 | ₩76,749 | +0.12% | 500 |
|---|
| 2025.11.26 | ₩77,080 | ₩77,150 | ₩76,990 | ₩77,111 | +0.04% | 500 |
|---|
| 2025.11.25 | ₩75,387 | ₩76,212 | ₩75,387 | ₩76,212 | +1.10% | 1.1천 |
|---|
| 2025.11.24 | ₩75,934 | ₩76,068 | ₩75,934 | ₩76,068 | +0.18% | 500 |
|---|
| 2025.11.21 | ₩75,493 | ₩75,520 | ₩75,346 | ₩75,346 | -0.19% | 400 |
|---|
| 2025.11.20 | ₩73,717 | ₩73,717 | ₩73,717 | ₩73,717 | 0.00% | 200 |
|---|
| 2025.11.19 | ₩75,039 | ₩75,306 | ₩75,039 | ₩75,212 | +0.23% | 300 |
|---|
| 2025.11.18 | ₩74,064 | ₩74,485 | ₩74,064 | ₩74,353 | +0.39% | 300 |
|---|
| 2025.11.17 | ₩75,948 | ₩75,948 | ₩75,300 | ₩75,300 | -0.85% | 500 |
|---|
| 2025.11.14 | ₩76,495 | ₩76,909 | ₩76,495 | ₩76,759 | +0.34% | 600 |
|---|
| 2025.11.13 | ₩77,257 | ₩77,257 | ₩76,454 | ₩76,454 | -1.04% | 400 |
|---|
| 2025.11.12 | ₩77,845 | ₩77,998 | ₩77,778 | ₩77,998 | +0.20% | 200 |
|---|
| 2025.11.11 | ₩76,509 | ₩77,195 | ₩76,509 | ₩77,195 | +0.90% | 600 |
|---|
| 2025.11.10 | ₩75,747 | ₩76,469 | ₩75,747 | ₩76,469 | +0.95% | 500 |
|---|
| 2025.11.07 | ₩75,393 | ₩75,533 | ₩75,393 | ₩75,425 | +0.04% | 300 |
|---|
| 2025.11.06 | ₩75,213 | ₩75,867 | ₩75,213 | ₩75,747 | +0.71% | 400 |
|---|
| 2025.11.05 | ₩75,213 | ₩75,213 | ₩74,803 | ₩74,803 | -0.55% | 200 |
|---|
| 2025.11.04 | ₩76,248 | ₩76,248 | ₩76,248 | ₩76,248 | 0.00% | 300 |
|---|
| 2025.11.03 | ₩76,656 | ₩76,990 | ₩76,656 | ₩76,990 | +0.44% | 300 |
|---|
| 2025.10.31 | ₩76,696 | ₩76,696 | ₩76,362 | ₩76,596 | -0.13% | 400 |
|---|
| 2025.10.30 | ₩78,165 | ₩78,165 | ₩77,484 | ₩77,484 | -0.87% | 400 |
|---|
| 2025.10.29 | ₩76,602 | ₩76,840 | ₩76,602 | ₩76,840 | +0.31% | 600 |
|---|
| 2025.10.28 | ₩77,257 | ₩77,785 | ₩77,163 | ₩77,785 | +0.68% | 400 |
|---|
| 2025.10.27 | ₩77,551 | ₩77,668 | ₩77,551 | ₩77,668 | +0.15% | 200 |
|---|
| 2025.10.24 | ₩76,188 | ₩76,260 | ₩76,095 | ₩76,260 | +0.09% | 200 |
|---|
| 2025.10.23 | ₩75,560 | ₩75,560 | ₩75,537 | ₩75,537 | -0.03% | 300 |
|---|
| 2025.10.22 | ₩75,547 | ₩75,547 | ₩74,932 | ₩75,237 | -0.41% | 400 |
|---|
| 2025.10.21 | ₩73,957 | ₩74,530 | ₩73,957 | ₩74,530 | +0.77% | 300 |
|---|
| 2025.10.20 | ₩73,343 | ₩73,447 | ₩73,276 | ₩73,447 | +0.14% | 200 |
|---|
| 2025.10.17 | ₩72,100 | ₩72,488 | ₩72,100 | ₩72,488 | +0.54% | 200 |
|---|
| 2025.10.16 | ₩71,873 | ₩71,873 | ₩71,478 | ₩71,478 | -0.55% | 200 |
|---|
| 2025.10.15 | ₩71,512 | ₩71,512 | ₩71,051 | ₩71,483 | -0.04% | 300 |
|---|
| 2025.10.14 | ₩70,070 | ₩70,756 | ₩70,070 | ₩70,756 | +0.98% | 200 |
|---|
| 2025.10.13 | ₩69,442 | ₩69,849 | ₩69,442 | ₩69,849 | +0.59% | 300 |
|---|
| 2025.10.10 | ₩68,425 | ₩68,425 | ₩68,425 | ₩68,425 | 0.00% | 400 |
|---|