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 | ₩65,306 | ₩65,366 | ₩65,306 | ₩65,366 | +0.09% | 100 |
| 2026.10.08 | ₩64,945 | ₩65,502 | ₩64,945 | ₩65,502 | +0.86% | 200 |
| 2026.10.07 | ₩64,504 | ₩64,558 | ₩64,504 | ₩64,558 | +0.08% | 200 |
| 2026.10.06 | ₩65,573 | ₩65,573 | ₩65,509 | ₩65,509 | -0.10% | 300 |
| 2026.10.05 | ₩64,664 | ₩64,954 | ₩64,664 | ₩64,954 | +0.45% | 200 |
| 2026.10.02 | ₩63,982 | ₩63,982 | ₩63,937 | ₩63,937 | -0.07% | 100 |
| 2026.10.01 | ₩64,998 | ₩64,998 | ₩64,609 | ₩64,609 | -0.60% | 500 |
| 2026.09.30 | ₩64,704 | ₩64,704 | ₩64,431 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,431 |
| -0.42% |
| 200 |
| 2026.09.29 | ₩65,212 | ₩65,476 | ₩65,212 | ₩65,476 | +0.40% | 300 |
|---|
| 2026.09.28 | ₩66,103 | ₩66,103 | ₩66,103 | ₩66,103 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩66,229 | ₩66,706 | ₩66,229 | ₩66,706 | +0.72% | 400 |
|---|
| 2026.09.24 | ₩66,402 | ₩66,402 | ₩66,098 | ₩66,098 | -0.46% | 400 |
|---|
| 2026.09.23 | ₩67,459 | ₩67,459 | ₩67,189 | ₩67,189 | -0.40% | 300 |
|---|
| 2026.09.22 | ₩67,472 | ₩67,472 | ₩67,325 | ₩67,387 | -0.13% | 400 |
|---|
| 2026.09.21 | ₩67,552 | ₩67,793 | ₩67,495 | ₩67,495 | -0.09% | 300 |
|---|
| 2026.09.18 | ₩67,445 | ₩67,445 | ₩66,916 | ₩66,916 | -0.79% | 200 |
|---|
| 2026.09.17 | ₩68,020 | ₩68,020 | ₩67,416 | ₩67,416 | -0.89% | 200 |
|---|
| 2026.09.16 | ₩67,338 | ₩67,338 | ₩66,882 | ₩66,882 | -0.68% | 100 |
|---|
| 2026.09.15 | ₩67,579 | ₩67,579 | ₩67,435 | ₩67,435 | -0.21% | 200 |
|---|
| 2026.09.14 | ₩67,940 | ₩68,007 | ₩67,726 | ₩67,742 | -0.29% | 500 |
|---|
| 2026.09.11 | ₩67,753 | ₩67,863 | ₩67,753 | ₩67,863 | +0.16% | 500 |
|---|
| 2026.09.10 | ₩66,262 | ₩66,262 | ₩66,040 | ₩66,040 | -0.33% | 200 |
|---|
| 2026.09.09 | ₩65,961 | ₩65,961 | ₩65,409 | ₩65,409 | -0.84% | 200 |
|---|
| 2026.09.08 | ₩66,389 | ₩66,389 | ₩65,699 | ₩65,699 | -1.04% | 500 |
|---|
| 2026.09.04 | ₩68,595 | ₩68,674 | ₩68,595 | ₩68,674 | +0.12% | 100 |
|---|
| 2026.09.03 | ₩69,144 | ₩69,531 | ₩69,144 | ₩69,371 | +0.33% | 600 |
|---|
| 2026.09.02 | ₩69,665 | ₩70,227 | ₩69,665 | ₩70,227 | +0.81% | 300 |
|---|
| 2026.09.01 | ₩71,377 | ₩71,377 | ₩70,790 | ₩70,790 | -0.82% | 300 |
|---|
| 2026.08.31 | ₩70,548 | ₩70,548 | ₩69,999 | ₩70,010 | -0.76% | 800 |
|---|
| 2026.08.28 | ₩69,598 | ₩69,598 | ₩69,090 | ₩69,452 | -0.21% | 500 |
|---|
| 2026.08.27 | ₩68,234 | ₩68,347 | ₩68,234 | ₩68,347 | +0.16% | 200 |
|---|
| 2026.08.26 | ₩68,288 | ₩68,395 | ₩68,141 | ₩68,169 | -0.17% | 600 |
|---|
| 2026.08.25 | ₩68,301 | ₩68,395 | ₩68,301 | ₩68,381 | +0.12% | 400 |
|---|
| 2026.08.24 | ₩69,250 | ₩69,250 | ₩68,704 | ₩68,704 | -0.79% | 200 |
|---|
| 2026.08.21 | ₩69,852 | ₩69,931 | ₩69,852 | ₩69,931 | +0.11% | 200 |
|---|
| 2026.08.20 | ₩67,552 | ₩68,103 | ₩67,552 | ₩68,103 | +0.82% | 100 |
|---|
| 2026.08.19 | ₩66,857 | ₩66,857 | ₩66,662 | ₩66,662 | -0.29% | 400 |
|---|
| 2026.08.18 | ₩67,419 | ₩67,419 | ₩67,064 | ₩67,064 | -0.53% | 300 |
|---|
| 2026.08.17 | ₩67,352 | ₩67,352 | ₩67,191 | ₩67,191 | -0.24% | 100 |
|---|
| 2026.08.14 | ₩67,231 | ₩67,713 | ₩67,231 | ₩67,713 | +0.72% | 600 |
|---|
| 2026.08.13 | ₩66,964 | ₩66,979 | ₩66,964 | ₩66,979 | +0.02% | 100 |
|---|
| 2026.08.12 | ₩66,857 | ₩67,004 | ₩66,857 | ₩66,972 | +0.17% | 400 |
|---|
| 2026.08.11 | ₩67,191 | ₩67,258 | ₩67,191 | ₩67,235 | +0.07% | 400 |
|---|
| 2026.08.10 | ₩66,322 | ₩66,936 | ₩66,322 | ₩66,936 | +0.93% | 200 |
|---|
| 2026.08.07 | ₩66,429 | ₩66,742 | ₩66,429 | ₩66,742 | +0.47% | 400 |
|---|
| 2026.08.06 | ₩66,523 | ₩66,523 | ₩66,270 | ₩66,270 | -0.38% | 200 |
|---|
| 2026.08.05 | ₩65,186 | ₩65,319 | ₩65,186 | ₩65,275 | +0.14% | 200 |
|---|
| 2026.08.04 | ₩65,319 | ₩66,517 | ₩65,319 | ₩66,517 | +1.83% | 200 |
|---|
| 2026.08.03 | ₩65,533 | ₩65,533 | ₩65,182 | ₩65,182 | -0.54% | 200 |
|---|
| 2026.07.31 | ₩67,071 | ₩67,114 | ₩66,910 | ₩67,114 | +0.06% | 300 |
|---|
| 2026.07.30 | ₩68,796 | ₩68,796 | ₩67,921 | ₩67,921 | -1.27% | 300 |
|---|
| 2026.07.29 | ₩70,654 | ₩70,788 | ₩70,149 | ₩70,149 | -0.72% | 500 |
|---|
| 2026.07.28 | ₩66,857 | ₩67,941 | ₩66,857 | ₩67,941 | +1.62% | 1천 |
|---|
| 2026.07.27 | ₩65,667 | ₩66,456 | ₩65,667 | ₩66,445 | +1.19% | 600 |
|---|
| 2026.07.24 | ₩64,718 | ₩64,932 | ₩64,718 | ₩64,858 | +0.22% | 400 |
|---|
| 2026.07.23 | ₩65,025 | ₩65,025 | ₩64,490 | ₩64,665 | -0.55% | 500 |
|---|
| 2026.07.22 | ₩65,854 | ₩65,854 | ₩65,453 | ₩65,488 | -0.56% | 600 |
|---|
| 2026.07.21 | ₩65,400 | ₩65,841 | ₩65,400 | ₩65,595 | +0.30% | 800 |
|---|
| 2026.07.20 | ₩64,584 | ₩64,851 | ₩64,584 | ₩64,727 | +0.22% | 600 |
|---|
| 2026.07.17 | ₩64,637 | ₩64,677 | ₩64,494 | ₩64,494 | -0.22% | 400 |
|---|
| 2026.07.16 | ₩64,905 | ₩65,135 | ₩64,905 | ₩65,135 | +0.35% | 200 |
|---|
| 2026.07.15 | ₩64,009 | ₩64,009 | ₩63,741 | ₩63,950 | -0.09% | 500 |
|---|
| 2026.07.14 | ₩63,889 | ₩63,889 | ₩63,808 | ₩63,808 | -0.13% | 200 |
|---|
| 2026.07.13 | ₩63,541 | ₩63,541 | ₩63,324 | ₩63,324 | -0.34% | 300 |
|---|
| 2026.07.10 | ₩63,340 | ₩63,616 | ₩63,340 | ₩63,616 | +0.43% | 1.1천 |
|---|
| 2026.07.09 | ₩63,461 | ₩63,461 | ₩63,287 | ₩63,287 | -0.27% | 600 |
|---|
| 2026.07.08 | ₩64,089 | ₩64,267 | ₩64,036 | ₩64,267 | +0.28% | 200 |
|---|
| 2026.07.07 | ₩65,252 | ₩65,252 | ₩64,845 | ₩64,891 | -0.55% | 2.1천 |
|---|
| 2026.07.06 | ₩64,825 | ₩65,021 | ₩64,744 | ₩65,021 | +0.30% | 1.2천 |
|---|
| 2026.07.02 | ₩62,658 | ₩62,747 | ₩62,605 | ₩62,747 | +0.14% | 400 |
|---|
| 2026.07.01 | ₩61,404 | ₩61,591 | ₩61,404 | ₩61,591 | +0.30% | 100 |
|---|
| 2026.06.30 | ₩61,014 | ₩61,103 | ₩61,014 | ₩61,103 | +0.15% | 400 |
|---|
| 2026.06.29 | ₩61,883 | ₩61,976 | ₩61,883 | ₩61,918 | +0.06% | 300 |
|---|
| 2026.06.26 | ₩62,070 | ₩62,070 | ₩61,910 | ₩61,934 | -0.22% | 300 |
|---|
| 2026.06.25 | ₩60,452 | ₩60,666 | ₩60,087 | ₩60,087 | -0.60% | 300 |
|---|
| 2026.06.24 | ₩60,693 | ₩60,693 | ₩60,439 | ₩60,544 | -0.24% | 200 |
|---|
| 2026.06.23 | ₩60,345 | ₩60,345 | ₩60,166 | ₩60,166 | -0.30% | 200 |
|---|
| 2026.06.22 | ₩61,816 | ₩61,829 | ₩61,268 | ₩61,268 | -0.89% | 600 |
|---|
| 2026.06.18 | ₩62,364 | ₩62,577 | ₩62,364 | ₩62,577 | +0.34% | 500 |
|---|
| 2026.06.17 | ₩62,979 | ₩62,979 | ₩61,984 | ₩61,984 | -1.58% | 1.3천 |
|---|
| 2026.06.16 | ₩63,640 | ₩63,640 | ₩63,640 | ₩63,640 | 0.00% | 200 |
|---|
| 2026.06.15 | ₩67,205 | ₩67,563 | ₩67,205 | ₩67,563 | +0.53% | 200 |
|---|
| 2026.06.12 | ₩65,587 | ₩65,678 | ₩65,587 | ₩65,678 | +0.14% | 300 |
|---|
| 2026.06.11 | ₩64,624 | ₩65,462 | ₩64,624 | ₩65,462 | +1.30% | 400 |
|---|
| 2026.06.10 | ₩65,854 | ₩65,854 | ₩64,883 | ₩64,883 | -1.47% | 100 |
|---|
| 2026.06.09 | ₩66,616 | ₩66,616 | ₩65,965 | ₩65,965 | -0.98% | 100 |
|---|
| 2026.06.08 | ₩66,616 | ₩67,124 | ₩66,616 | ₩66,770 | +0.23% | 400 |
|---|
| 2026.06.05 | ₩65,266 | ₩65,266 | ₩65,266 | ₩65,266 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩65,961 | ₩66,213 | ₩65,961 | ₩66,213 | +0.38% | 300 |
|---|
| 2026.06.03 | ₩66,229 | ₩66,370 | ₩66,229 | ₩66,370 | +0.21% | 300 |
|---|
| 2026.06.02 | ₩66,215 | ₩66,386 | ₩66,215 | ₩66,386 | +0.26% | 300 |
|---|
| 2026.06.01 | ₩66,924 | ₩67,183 | ₩66,924 | ₩67,183 | +0.39% | 300 |
|---|
| 2026.05.29 | ₩69,999 | ₩69,999 | ₩69,403 | ₩69,403 | -0.85% | 300 |
|---|
| 2026.05.28 | ₩69,919 | ₩70,303 | ₩69,919 | ₩70,303 | +0.55% | 400 |
|---|
| 2026.05.27 | ₩69,531 | ₩69,531 | ₩69,531 | ₩69,531 | 0.00% | 300 |
|---|
| 2026.05.26 | ₩69,692 | ₩69,692 | ₩69,531 | ₩69,534 | -0.23% | 300 |
|---|
| 2026.05.22 | ₩69,037 | ₩69,103 | ₩69,037 | ₩69,045 | +0.01% | 200 |
|---|
| 2026.05.21 | ₩68,408 | ₩69,357 | ₩68,408 | ₩69,166 | +1.11% | 600 |
|---|
| 2026.05.20 | ₩68,609 | ₩69,185 | ₩68,609 | ₩69,185 | +0.84% | 300 |
|---|
| 2026.05.19 | ₩67,619 | ₩67,721 | ₩67,619 | ₩67,721 | +0.15% | 300 |
|---|
| 2026.05.18 | ₩68,528 | ₩68,528 | ₩68,405 | ₩68,405 | -0.18% | 400 |
|---|
| 2026.05.15 | ₩69,482 | ₩69,482 | ₩69,482 | ₩69,482 | 0.00% | 400 |
|---|
| 2026.05.14 | ₩68,863 | ₩69,184 | ₩68,863 | ₩69,149 | +0.42% | 500 |
|---|
| 2026.05.13 | ₩67,953 | ₩67,980 | ₩67,793 | ₩67,793 | -0.24% | 300 |
|---|
| 2026.05.12 | ₩65,520 | ₩65,767 | ₩65,426 | ₩65,767 | +0.38% | 300 |
|---|
| 2026.05.11 | ₩66,148 | ₩66,332 | ₩66,148 | ₩66,332 | +0.28% | 400 |
|---|
| 2026.05.08 | ₩67,165 | ₩67,539 | ₩67,165 | ₩67,451 | +0.43% | 400 |
|---|
| 2026.05.07 | ₩68,435 | ₩68,435 | ₩68,167 | ₩68,167 | -0.39% | 300 |
|---|
| 2026.05.06 | ₩69,799 | ₩70,002 | ₩69,718 | ₩70,002 | +0.29% | 800 |
|---|
| 2026.05.05 | ₩68,789 | ₩68,789 | ₩68,789 | ₩68,789 | 0.00% | 200 |
|---|
| 2026.05.04 | ₩68,528 | ₩68,528 | ₩67,904 | ₩67,904 | -0.91% | 200 |
|---|
| 2026.05.01 | ₩68,609 | ₩68,609 | ₩68,107 | ₩68,107 | -0.73% | 300 |
|---|
| 2026.04.30 | ₩68,595 | ₩69,182 | ₩68,595 | ₩69,182 | +0.86% | 600 |
|---|
| 2026.04.29 | ₩70,454 | ₩70,481 | ₩70,293 | ₩70,352 | -0.14% | 1.1천 |
|---|
| 2026.04.28 | ₩70,721 | ₩70,748 | ₩70,636 | ₩70,636 | -0.12% | 400 |
|---|
| 2026.04.27 | ₩70,441 | ₩70,441 | ₩70,201 | ₩70,201 | -0.34% | 400 |
|---|
| 2026.04.24 | ₩70,561 | ₩70,561 | ₩70,269 | ₩70,269 | -0.41% | 300 |
|---|
| 2026.04.23 | ₩71,992 | ₩72,005 | ₩71,679 | ₩71,679 | -0.43% | 500 |
|---|
| 2026.04.22 | ₩73,021 | ₩73,208 | ₩73,021 | ₩73,103 | +0.11% | 1.6천 |
|---|
| 2026.04.21 | ₩75,121 | ₩75,121 | ₩74,345 | ₩74,377 | -0.99% | 400 |
|---|
| 2026.04.20 | ₩77,902 | ₩77,902 | ₩77,822 | ₩77,860 | -0.05% | 200 |
|---|
| 2026.04.17 | ₩78,490 | ₩78,618 | ₩78,490 | ₩78,618 | +0.16% | 200 |
|---|
| 2026.04.16 | ₩77,287 | ₩77,287 | ₩77,019 | ₩77,229 | -0.07% | 200 |
|---|
| 2026.04.15 | ₩77,273 | ₩77,355 | ₩77,273 | ₩77,355 | +0.11% | 200 |
|---|
| 2026.04.14 | ₩76,752 | ₩76,872 | ₩76,689 | ₩76,689 | -0.08% | 800 |
|---|
| 2026.04.13 | ₩76,110 | ₩76,843 | ₩76,110 | ₩76,843 | +0.96% | 200 |
|---|
| 2026.04.10 | ₩76,351 | ₩76,525 | ₩76,351 | ₩76,525 | +0.23% | 200 |
|---|
| 2026.04.09 | ₩76,204 | ₩76,562 | ₩76,204 | ₩76,562 | +0.47% | 200 |
|---|
| 2026.04.08 | ₩77,461 | ₩77,744 | ₩77,461 | ₩77,744 | +0.37% | 200 |
|---|
| 2026.04.07 | ₩74,051 | ₩74,250 | ₩74,051 | ₩74,250 | +0.27% | 400 |
|---|
| 2026.04.06 | ₩74,653 | ₩74,677 | ₩74,582 | ₩74,582 | -0.09% | 700 |
|---|
| 2026.04.02 | ₩75,321 | ₩75,459 | ₩75,321 | ₩75,459 | +0.18% | 300 |
|---|
| 2026.04.01 | ₩75,695 | ₩76,022 | ₩75,602 | ₩76,022 | +0.43% | 2천 |
|---|
| 2026.03.31 | ₩73,396 | ₩74,733 | ₩73,396 | ₩74,733 | +1.82% | 9.5천 |
|---|
| 2026.03.30 | ₩74,385 | ₩74,385 | ₩74,031 | ₩74,031 | -0.48% | 400 |
|---|
| 2026.03.27 | ₩75,531 | ₩75,531 | ₩75,531 | ₩75,531 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩77,220 | ₩77,220 | ₩76,375 | ₩76,375 | -1.09% | 100 |
|---|
| 2026.03.25 | ₩76,872 | ₩76,872 | ₩76,512 | ₩76,685 | -0.24% | 400 |
|---|
| 2026.03.24 | ₩75,401 | ₩76,110 | ₩75,401 | ₩75,936 | +0.71% | 800 |
|---|
| 2026.03.23 | ₩75,789 | ₩76,057 | ₩75,789 | ₩75,971 | +0.24% | 800 |
|---|
| 2026.03.20 | ₩75,080 | ₩75,080 | ₩74,265 | ₩74,394 | -0.91% | 700 |
|---|
| 2026.03.19 | ₩74,679 | ₩75,104 | ₩74,666 | ₩75,104 | +0.57% | 900 |
|---|
| 2026.03.18 | ₩76,859 | ₩76,859 | ₩76,189 | ₩76,189 | -0.87% | 500 |
|---|
| 2026.03.17 | ₩77,875 | ₩77,875 | ₩77,124 | ₩77,124 | -0.96% | 500 |
|---|
| 2026.03.16 | ₩77,019 | ₩77,279 | ₩76,993 | ₩77,279 | +0.34% | 200 |
|---|
| 2026.03.13 | ₩77,995 | ₩78,089 | ₩77,559 | ₩77,559 | -0.56% | 700 |
|---|
| 2026.03.12 | ₩79,480 | ₩79,480 | ₩79,226 | ₩79,341 | -0.17% | 900 |
|---|
| 2026.03.11 | ₩80,733 | ₩80,733 | ₩80,028 | ₩80,642 | -0.11% | 600 |
|---|
| 2026.03.10 | ₩80,396 | ₩80,950 | ₩80,355 | ₩80,355 | -0.05% | 1.1천 |
|---|
| 2026.03.09 | ₩78,557 | ₩79,637 | ₩78,557 | ₩79,637 | +1.38% | 900 |
|---|
| 2026.03.06 | ₩79,065 | ₩79,514 | ₩79,065 | ₩79,514 | +0.57% | 700 |
|---|
| 2026.03.05 | ₩80,616 | ₩80,616 | ₩80,041 | ₩80,183 | -0.54% | 300 |
|---|
| 2026.03.04 | ₩84,026 | ₩84,026 | ₩83,772 | ₩83,927 | -0.12% | 500 |
|---|
| 2026.03.03 | ₩81,980 | ₩83,958 | ₩81,646 | ₩83,958 | +2.41% | 900 |
|---|
| 2026.03.02 | ₩87,690 | ₩87,847 | ₩87,690 | ₩87,847 | +0.18% | 200 |
|---|
| 2026.02.27 | ₩87,141 | ₩87,141 | ₩86,657 | ₩86,657 | -0.56% | 300 |
|---|
| 2026.02.26 | ₩87,141 | ₩87,141 | ₩86,863 | ₩86,863 | -0.32% | 200 |
|---|
| 2026.02.25 | ₩86,327 | ₩86,672 | ₩86,327 | ₩86,672 | +0.40% | 300 |
|---|
| 2026.02.24 | ₩84,975 | ₩85,228 | ₩84,975 | ₩85,228 | +0.30% | 300 |
|---|
| 2026.02.23 | ₩84,333 | ₩84,333 | ₩84,333 | ₩84,333 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩84,086 | ₩85,098 | ₩84,086 | ₩85,098 | +1.20% | 1.1천 |
|---|
| 2026.02.19 | ₩85,925 | ₩85,925 | ₩85,711 | ₩85,897 | -0.03% | 400 |
|---|
| 2026.02.18 | ₩86,406 | ₩86,406 | ₩86,072 | ₩86,351 | -0.06% | 600 |
|---|
| 2026.02.17 | ₩85,885 | ₩86,168 | ₩85,778 | ₩86,168 | +0.33% | 400 |
|---|
| 2026.02.13 | ₩86,593 | ₩86,914 | ₩86,593 | ₩86,806 | +0.25% | 400 |
|---|
| 2026.02.12 | ₩85,149 | ₩85,149 | ₩84,267 | ₩84,668 | -0.57% | 3.9천 |
|---|
| 2026.02.11 | ₩84,668 | ₩85,176 | ₩84,467 | ₩85,149 | +0.57% | 1.9천 |
|---|
| 2026.02.10 | ₩85,363 | ₩85,443 | ₩84,296 | ₩84,296 | -1.25% | 800 |
|---|
| 2026.02.09 | ₩85,925 | ₩86,603 | ₩85,925 | ₩86,603 | +0.79% | 1.2천 |
|---|
| 2026.02.06 | ₩87,422 | ₩88,003 | ₩87,288 | ₩88,003 | +0.66% | 900 |
|---|
| 2026.02.05 | ₩85,510 | ₩85,711 | ₩85,439 | ₩85,439 | -0.08% | 500 |
|---|
| 2026.02.04 | ₩86,780 | ₩87,048 | ₩86,660 | ₩86,871 | +0.10% | 1.3천 |
|---|
| 2026.02.03 | ₩82,448 | ₩82,568 | ₩82,087 | ₩82,566 | +0.14% | 400 |
|---|
| 2026.02.02 | ₩81,632 | ₩82,515 | ₩81,632 | ₩82,515 | +1.08% | 400 |
|---|
| 2026.01.30 | ₩80,650 | ₩80,650 | ₩80,055 | ₩80,456 | -0.24% | 400 |
|---|
| 2026.01.29 | ₩79,012 | ₩79,780 | ₩79,012 | ₩79,780 | +0.97% | 400 |
|---|
| 2026.01.28 | ₩76,912 | ₩77,407 | ₩76,284 | ₩77,079 | +0.22% | 1.4천 |
|---|
| 2026.01.27 | ₩78,931 | ₩78,931 | ₩78,275 | ₩78,275 | -0.83% | 200 |
|---|
| 2026.01.26 | ₩79,801 | ₩79,801 | ₩79,600 | ₩79,738 | -0.08% | 1.2천 |
|---|
| 2026.01.23 | ₩81,900 | ₩81,967 | ₩80,856 | ₩80,856 | -1.28% | 500 |
|---|
| 2026.01.22 | ₩82,675 | ₩82,675 | ₩82,526 | ₩82,526 | -0.18% | 500 |
|---|
| 2026.01.21 | ₩81,338 | ₩82,580 | ₩81,325 | ₩82,580 | +1.53% | 1.5천 |
|---|
| 2026.01.20 | ₩80,362 | ₩80,416 | ₩79,988 | ₩80,129 | -0.29% | 3.3천 |
|---|
| 2026.01.16 | ₩84,026 | ₩84,026 | ₩83,745 | ₩83,752 | -0.33% | 1.2천 |
|---|
| 2026.01.15 | ₩84,748 | ₩84,748 | ₩84,407 | ₩84,407 | -0.40% | 500 |
|---|
| 2026.01.14 | ₩82,395 | ₩82,687 | ₩82,395 | ₩82,687 | +0.36% | 300 |
|---|
| 2026.01.13 | ₩83,932 | ₩83,932 | ₩83,344 | ₩83,455 | -0.57% | 800 |
|---|
| 2026.01.12 | ₩80,269 | ₩80,670 | ₩80,269 | ₩80,654 | +0.48% | 600 |
|---|
| 2026.01.09 | ₩79,881 | ₩80,323 | ₩79,760 | ₩80,323 | +0.55% | 800 |
|---|
| 2026.01.08 | ₩76,284 | ₩77,376 | ₩76,284 | ₩77,376 | +1.43% | 1.2천 |
|---|
| 2026.01.07 | ₩76,779 | ₩76,779 | ₩76,631 | ₩76,764 | -0.02% | 1.2천 |
|---|
| 2026.01.06 | ₩77,915 | ₩77,915 | ₩77,454 | ₩77,454 | -0.59% | 1.5천 |
|---|
| 2026.01.05 | ₩78,370 | ₩78,469 | ₩78,323 | ₩78,469 | +0.13% | 900 |
|---|
| 2026.01.02 | ₩77,795 | ₩78,295 | ₩77,447 | ₩78,295 | +0.64% | 1.4천 |
|---|
| 2025.12.31 | ₩77,420 | ₩77,420 | ₩77,126 | ₩77,176 | -0.32% | 200 |
|---|
| 2025.12.30 | ₩77,461 | ₩77,487 | ₩77,244 | ₩77,244 | -0.28% | 900 |
|---|
| 2025.12.29 | ₩77,354 | ₩77,594 | ₩77,153 | ₩77,594 | +0.31% | 7천 |
|---|
| 2025.12.26 | ₩77,715 | ₩77,771 | ₩77,608 | ₩77,771 | +0.07% | 700 |
|---|
| 2025.12.24 | ₩77,233 | ₩77,487 | ₩77,233 | ₩77,487 | +0.33% | 1.2천 |
|---|
| 2025.12.23 | ₩78,584 | ₩78,584 | ₩78,343 | ₩78,443 | -0.18% | 2.3천 |
|---|
| 2025.12.22 | ₩79,119 | ₩79,119 | ₩78,891 | ₩78,966 | -0.19% | 1.6천 |
|---|
| 2025.12.19 | ₩78,851 | ₩79,303 | ₩78,851 | ₩79,204 | +0.45% | 1.1천 |
|---|
| 2025.12.18 | ₩77,367 | ₩77,367 | ₩77,169 | ₩77,169 | -0.26% | 200 |
|---|
| 2025.12.17 | ₩76,752 | ₩76,752 | ₩76,480 | ₩76,480 | -0.35% | 200 |
|---|
| 2025.12.16 | ₩76,284 | ₩76,284 | ₩76,105 | ₩76,105 | -0.23% | 200 |
|---|
| 2025.12.15 | ₩81,352 | ₩81,606 | ₩81,352 | ₩81,392 | +0.05% | 1.2천 |
|---|
| 2025.12.12 | ₩79,854 | ₩79,854 | ₩79,319 | ₩79,446 | -0.51% | 800 |
|---|
| 2025.12.11 | ₩76,926 | ₩77,665 | ₩76,926 | ₩77,665 | +0.96% | 100 |
|---|
| 2025.12.10 | ₩76,565 | ₩76,803 | ₩76,458 | ₩76,803 | +0.31% | 500 |
|---|
| 2025.12.09 | ₩76,003 | ₩76,003 | ₩75,732 | ₩75,732 | -0.36% | 2.1천 |
|---|
| 2025.12.08 | ₩75,321 | ₩75,321 | ₩74,873 | ₩74,873 | -0.59% | 1.1천 |
|---|
| 2025.12.05 | ₩74,880 | ₩75,111 | ₩74,880 | ₩75,111 | +0.31% | 700 |
|---|
| 2025.12.04 | ₩75,669 | ₩75,675 | ₩75,535 | ₩75,607 | -0.08% | 500 |
|---|
| 2025.12.03 | ₩74,385 | ₩74,567 | ₩74,338 | ₩74,567 | +0.24% | 200 |
|---|
| 2025.12.02 | ₩75,401 | ₩75,507 | ₩75,214 | ₩75,507 | +0.14% | 1.1천 |
|---|
| 2025.12.01 | ₩76,097 | ₩76,097 | ₩76,086 | ₩76,086 | -0.01% | 200 |
|---|
| 2025.11.28 | ₩76,725 | ₩76,819 | ₩76,725 | ₩76,819 | +0.12% | 500 |
|---|
| 2025.11.26 | ₩77,150 | ₩77,220 | ₩77,059 | ₩77,181 | +0.04% | 500 |
|---|
| 2025.11.25 | ₩75,455 | ₩76,281 | ₩75,455 | ₩76,281 | +1.10% | 1.1천 |
|---|
| 2025.11.24 | ₩76,003 | ₩76,137 | ₩76,003 | ₩76,137 | +0.18% | 500 |
|---|
| 2025.11.21 | ₩75,562 | ₩75,589 | ₩75,415 | ₩75,415 | -0.19% | 400 |
|---|
| 2025.11.20 | ₩73,783 | ₩73,783 | ₩73,783 | ₩73,783 | 0.00% | 200 |
|---|
| 2025.11.19 | ₩75,107 | ₩75,375 | ₩75,107 | ₩75,280 | +0.23% | 300 |
|---|
| 2025.11.18 | ₩74,131 | ₩74,552 | ₩74,131 | ₩74,420 | +0.39% | 300 |
|---|
| 2025.11.17 | ₩76,016 | ₩76,016 | ₩75,368 | ₩75,368 | -0.85% | 500 |
|---|
| 2025.11.14 | ₩76,565 | ₩76,979 | ₩76,565 | ₩76,828 | +0.34% | 600 |
|---|
| 2025.11.13 | ₩77,327 | ₩77,327 | ₩76,523 | ₩76,523 | -1.04% | 400 |
|---|
| 2025.11.12 | ₩77,915 | ₩78,069 | ₩77,848 | ₩78,069 | +0.20% | 200 |
|---|
| 2025.11.11 | ₩76,578 | ₩77,265 | ₩76,578 | ₩77,265 | +0.90% | 600 |
|---|
| 2025.11.10 | ₩75,816 | ₩76,538 | ₩75,816 | ₩76,538 | +0.95% | 500 |
|---|
| 2025.11.07 | ₩75,461 | ₩75,602 | ₩75,461 | ₩75,494 | +0.04% | 300 |
|---|
| 2025.11.06 | ₩75,281 | ₩75,936 | ₩75,281 | ₩75,816 | +0.71% | 400 |
|---|
| 2025.11.05 | ₩75,281 | ₩75,281 | ₩74,870 | ₩74,870 | -0.55% | 200 |
|---|
| 2025.11.04 | ₩76,317 | ₩76,317 | ₩76,317 | ₩76,317 | 0.00% | 300 |
|---|
| 2025.11.03 | ₩76,725 | ₩77,059 | ₩76,725 | ₩77,059 | +0.44% | 300 |
|---|
| 2025.10.31 | ₩76,765 | ₩76,765 | ₩76,431 | ₩76,665 | -0.13% | 400 |
|---|
| 2025.10.30 | ₩78,236 | ₩78,236 | ₩77,554 | ₩77,554 | -0.87% | 400 |
|---|
| 2025.10.29 | ₩76,672 | ₩76,910 | ₩76,672 | ₩76,910 | +0.31% | 600 |
|---|
| 2025.10.28 | ₩77,327 | ₩77,855 | ₩77,233 | ₩77,855 | +0.68% | 400 |
|---|
| 2025.10.27 | ₩77,621 | ₩77,739 | ₩77,621 | ₩77,739 | +0.15% | 200 |
|---|
| 2025.10.24 | ₩76,257 | ₩76,329 | ₩76,163 | ₩76,329 | +0.09% | 200 |
|---|
| 2025.10.23 | ₩75,629 | ₩75,629 | ₩75,606 | ₩75,606 | -0.03% | 300 |
|---|
| 2025.10.22 | ₩75,615 | ₩75,615 | ₩75,000 | ₩75,305 | -0.41% | 400 |
|---|
| 2025.10.21 | ₩74,024 | ₩74,598 | ₩74,024 | ₩74,598 | +0.77% | 300 |
|---|
| 2025.10.20 | ₩73,409 | ₩73,513 | ₩73,342 | ₩73,513 | +0.14% | 200 |
|---|
| 2025.10.17 | ₩72,165 | ₩72,553 | ₩72,165 | ₩72,553 | +0.54% | 200 |
|---|
| 2025.10.16 | ₩71,938 | ₩71,938 | ₩71,542 | ₩71,542 | -0.55% | 200 |
|---|
| 2025.10.15 | ₩71,577 | ₩71,577 | ₩71,116 | ₩71,548 | -0.04% | 300 |
|---|
| 2025.10.14 | ₩70,133 | ₩70,820 | ₩70,133 | ₩70,820 | +0.98% | 200 |
|---|
| 2025.10.13 | ₩69,505 | ₩69,912 | ₩69,505 | ₩69,912 | +0.59% | 300 |
|---|
| 2025.10.10 | ₩68,487 | ₩68,487 | ₩68,487 | ₩68,487 | 0.00% | 400 |
|---|