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 | ₩65,523 | ₩65,584 | ₩65,523 | ₩65,584 | +0.09% | 100 |
| 2026.10.08 | ₩65,161 | ₩65,720 | ₩65,161 | ₩65,720 | +0.86% | 200 |
| 2026.10.07 | ₩64,718 | ₩64,773 | ₩64,718 | ₩64,773 | +0.08% | 200 |
| 2026.10.06 | ₩65,792 | ₩65,792 | ₩65,727 | ₩65,727 | -0.10% | 300 |
| 2026.10.05 | ₩64,879 | ₩65,170 | ₩64,879 | ₩65,170 | +0.45% | 200 |
| 2026.10.02 | ₩64,195 | ₩64,195 | ₩64,149 | ₩64,149 | -0.07% | 100 |
| 2026.10.01 | ₩65,215 | ₩65,215 | ₩64,824 | ₩64,824 | -0.60% | 500 |
| 2026.09.30 | ₩64,920 | ₩64,920 | ₩64,646 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,646 |
| -0.42% |
| 200 |
| 2026.09.29 | ₩65,429 | ₩65,694 | ₩65,429 | ₩65,694 | +0.40% | 300 |
|---|
| 2026.09.28 | ₩66,323 | ₩66,323 | ₩66,323 | ₩66,323 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩66,449 | ₩66,928 | ₩66,449 | ₩66,928 | +0.72% | 400 |
|---|
| 2026.09.24 | ₩66,623 | ₩66,623 | ₩66,317 | ₩66,317 | -0.46% | 400 |
|---|
| 2026.09.23 | ₩67,683 | ₩67,683 | ₩67,412 | ₩67,412 | -0.40% | 300 |
|---|
| 2026.09.22 | ₩67,697 | ₩67,697 | ₩67,549 | ₩67,611 | -0.13% | 400 |
|---|
| 2026.09.21 | ₩67,777 | ₩68,019 | ₩67,719 | ₩67,719 | -0.09% | 300 |
|---|
| 2026.09.18 | ₩67,670 | ₩67,670 | ₩67,139 | ₩67,139 | -0.79% | 200 |
|---|
| 2026.09.17 | ₩68,247 | ₩68,247 | ₩67,640 | ₩67,640 | -0.89% | 200 |
|---|
| 2026.09.16 | ₩67,562 | ₩67,562 | ₩67,105 | ₩67,105 | -0.68% | 100 |
|---|
| 2026.09.15 | ₩67,804 | ₩67,804 | ₩67,659 | ₩67,659 | -0.21% | 200 |
|---|
| 2026.09.14 | ₩68,166 | ₩68,233 | ₩67,952 | ₩67,968 | -0.29% | 500 |
|---|
| 2026.09.11 | ₩67,978 | ₩68,088 | ₩67,978 | ₩68,088 | +0.16% | 500 |
|---|
| 2026.09.10 | ₩66,482 | ₩66,482 | ₩66,260 | ₩66,260 | -0.33% | 200 |
|---|
| 2026.09.09 | ₩66,181 | ₩66,181 | ₩65,627 | ₩65,627 | -0.84% | 200 |
|---|
| 2026.09.08 | ₩66,610 | ₩66,610 | ₩65,918 | ₩65,918 | -1.04% | 500 |
|---|
| 2026.09.04 | ₩68,824 | ₩68,903 | ₩68,824 | ₩68,903 | +0.12% | 100 |
|---|
| 2026.09.03 | ₩69,374 | ₩69,763 | ₩69,374 | ₩69,602 | +0.33% | 600 |
|---|
| 2026.09.02 | ₩69,897 | ₩70,460 | ₩69,897 | ₩70,460 | +0.81% | 300 |
|---|
| 2026.09.01 | ₩71,614 | ₩71,614 | ₩71,025 | ₩71,025 | -0.82% | 300 |
|---|
| 2026.08.31 | ₩70,782 | ₩70,782 | ₩70,232 | ₩70,243 | -0.76% | 800 |
|---|
| 2026.08.28 | ₩69,830 | ₩69,830 | ₩69,320 | ₩69,684 | -0.21% | 500 |
|---|
| 2026.08.27 | ₩68,461 | ₩68,574 | ₩68,461 | ₩68,574 | +0.16% | 200 |
|---|
| 2026.08.26 | ₩68,515 | ₩68,622 | ₩68,367 | ₩68,396 | -0.17% | 600 |
|---|
| 2026.08.25 | ₩68,528 | ₩68,622 | ₩68,528 | ₩68,609 | +0.12% | 400 |
|---|
| 2026.08.24 | ₩69,481 | ₩69,481 | ₩68,932 | ₩68,932 | -0.79% | 200 |
|---|
| 2026.08.21 | ₩70,085 | ₩70,164 | ₩70,085 | ₩70,164 | +0.11% | 200 |
|---|
| 2026.08.20 | ₩67,777 | ₩68,330 | ₩67,777 | ₩68,330 | +0.82% | 100 |
|---|
| 2026.08.19 | ₩67,080 | ₩67,080 | ₩66,884 | ₩66,884 | -0.29% | 400 |
|---|
| 2026.08.18 | ₩67,643 | ₩67,643 | ₩67,287 | ₩67,287 | -0.53% | 300 |
|---|
| 2026.08.17 | ₩67,576 | ₩67,576 | ₩67,415 | ₩67,415 | -0.24% | 100 |
|---|
| 2026.08.14 | ₩67,455 | ₩67,938 | ₩67,455 | ₩67,938 | +0.72% | 600 |
|---|
| 2026.08.13 | ₩67,187 | ₩67,202 | ₩67,187 | ₩67,202 | +0.02% | 100 |
|---|
| 2026.08.12 | ₩67,080 | ₩67,227 | ₩67,080 | ₩67,195 | +0.17% | 400 |
|---|
| 2026.08.11 | ₩67,415 | ₩67,482 | ₩67,415 | ₩67,459 | +0.07% | 400 |
|---|
| 2026.08.10 | ₩66,543 | ₩67,159 | ₩66,543 | ₩67,159 | +0.93% | 200 |
|---|
| 2026.08.07 | ₩66,650 | ₩66,964 | ₩66,650 | ₩66,964 | +0.47% | 400 |
|---|
| 2026.08.06 | ₩66,744 | ₩66,744 | ₩66,491 | ₩66,491 | -0.38% | 200 |
|---|
| 2026.08.05 | ₩65,403 | ₩65,537 | ₩65,403 | ₩65,492 | +0.14% | 200 |
|---|
| 2026.08.04 | ₩65,537 | ₩66,739 | ₩65,537 | ₩66,739 | +1.83% | 200 |
|---|
| 2026.08.03 | ₩65,751 | ₩65,751 | ₩65,398 | ₩65,398 | -0.54% | 200 |
|---|
| 2026.07.31 | ₩67,294 | ₩67,337 | ₩67,133 | ₩67,337 | +0.06% | 300 |
|---|
| 2026.07.30 | ₩69,025 | ₩69,025 | ₩68,147 | ₩68,147 | -1.27% | 300 |
|---|
| 2026.07.29 | ₩70,890 | ₩71,024 | ₩70,382 | ₩70,382 | -0.72% | 500 |
|---|
| 2026.07.28 | ₩67,080 | ₩68,168 | ₩67,080 | ₩68,168 | +1.62% | 1천 |
|---|
| 2026.07.27 | ₩65,885 | ₩66,677 | ₩65,885 | ₩66,666 | +1.19% | 600 |
|---|
| 2026.07.24 | ₩64,933 | ₩65,148 | ₩64,933 | ₩65,074 | +0.22% | 400 |
|---|
| 2026.07.23 | ₩65,242 | ₩65,242 | ₩64,705 | ₩64,881 | -0.55% | 500 |
|---|
| 2026.07.22 | ₩66,073 | ₩66,073 | ₩65,671 | ₩65,706 | -0.56% | 600 |
|---|
| 2026.07.21 | ₩65,617 | ₩66,060 | ₩65,617 | ₩65,813 | +0.30% | 800 |
|---|
| 2026.07.20 | ₩64,799 | ₩65,067 | ₩64,799 | ₩64,942 | +0.22% | 600 |
|---|
| 2026.07.17 | ₩64,852 | ₩64,893 | ₩64,709 | ₩64,709 | -0.22% | 400 |
|---|
| 2026.07.16 | ₩65,121 | ₩65,352 | ₩65,121 | ₩65,352 | +0.35% | 200 |
|---|
| 2026.07.15 | ₩64,222 | ₩64,222 | ₩63,954 | ₩64,163 | -0.09% | 500 |
|---|
| 2026.07.14 | ₩64,101 | ₩64,101 | ₩64,021 | ₩64,021 | -0.13% | 200 |
|---|
| 2026.07.13 | ₩63,752 | ₩63,752 | ₩63,535 | ₩63,535 | -0.34% | 300 |
|---|
| 2026.07.10 | ₩63,551 | ₩63,827 | ₩63,551 | ₩63,827 | +0.43% | 1.1천 |
|---|
| 2026.07.09 | ₩63,672 | ₩63,672 | ₩63,497 | ₩63,497 | -0.27% | 600 |
|---|
| 2026.07.08 | ₩64,302 | ₩64,481 | ₩64,249 | ₩64,481 | +0.28% | 200 |
|---|
| 2026.07.07 | ₩65,470 | ₩65,470 | ₩65,060 | ₩65,107 | -0.55% | 2.1천 |
|---|
| 2026.07.06 | ₩65,040 | ₩65,237 | ₩64,960 | ₩65,237 | +0.30% | 1.2천 |
|---|
| 2026.07.02 | ₩62,867 | ₩62,955 | ₩62,813 | ₩62,955 | +0.14% | 400 |
|---|
| 2026.07.01 | ₩61,608 | ₩61,796 | ₩61,608 | ₩61,796 | +0.30% | 100 |
|---|
| 2026.06.30 | ₩61,217 | ₩61,307 | ₩61,217 | ₩61,307 | +0.15% | 400 |
|---|
| 2026.06.29 | ₩62,089 | ₩62,183 | ₩62,089 | ₩62,124 | +0.06% | 300 |
|---|
| 2026.06.26 | ₩62,277 | ₩62,277 | ₩62,116 | ₩62,140 | -0.22% | 300 |
|---|
| 2026.06.25 | ₩60,653 | ₩60,868 | ₩60,287 | ₩60,287 | -0.60% | 300 |
|---|
| 2026.06.24 | ₩60,895 | ₩60,895 | ₩60,640 | ₩60,746 | -0.24% | 200 |
|---|
| 2026.06.23 | ₩60,546 | ₩60,546 | ₩60,366 | ₩60,366 | -0.30% | 200 |
|---|
| 2026.06.22 | ₩62,022 | ₩62,035 | ₩61,472 | ₩61,472 | -0.89% | 600 |
|---|
| 2026.06.18 | ₩62,572 | ₩62,785 | ₩62,572 | ₩62,785 | +0.34% | 500 |
|---|
| 2026.06.17 | ₩63,189 | ₩63,189 | ₩62,191 | ₩62,191 | -1.58% | 1.3천 |
|---|
| 2026.06.16 | ₩63,852 | ₩63,852 | ₩63,852 | ₩63,852 | 0.00% | 200 |
|---|
| 2026.06.15 | ₩67,428 | ₩67,788 | ₩67,428 | ₩67,788 | +0.53% | 200 |
|---|
| 2026.06.12 | ₩65,805 | ₩65,896 | ₩65,805 | ₩65,896 | +0.14% | 300 |
|---|
| 2026.06.11 | ₩64,839 | ₩65,680 | ₩64,839 | ₩65,680 | +1.30% | 400 |
|---|
| 2026.06.10 | ₩66,073 | ₩66,073 | ₩65,099 | ₩65,099 | -1.47% | 100 |
|---|
| 2026.06.09 | ₩66,838 | ₩66,838 | ₩66,185 | ₩66,185 | -0.98% | 100 |
|---|
| 2026.06.08 | ₩66,838 | ₩67,348 | ₩66,838 | ₩66,992 | +0.23% | 400 |
|---|
| 2026.06.05 | ₩65,483 | ₩65,483 | ₩65,483 | ₩65,483 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩66,181 | ₩66,433 | ₩66,181 | ₩66,433 | +0.38% | 300 |
|---|
| 2026.06.03 | ₩66,449 | ₩66,591 | ₩66,449 | ₩66,591 | +0.21% | 300 |
|---|
| 2026.06.02 | ₩66,436 | ₩66,607 | ₩66,436 | ₩66,607 | +0.26% | 300 |
|---|
| 2026.06.01 | ₩67,147 | ₩67,407 | ₩67,147 | ₩67,407 | +0.39% | 300 |
|---|
| 2026.05.29 | ₩70,232 | ₩70,232 | ₩69,634 | ₩69,634 | -0.85% | 300 |
|---|
| 2026.05.28 | ₩70,152 | ₩70,537 | ₩70,152 | ₩70,537 | +0.55% | 400 |
|---|
| 2026.05.27 | ₩69,763 | ₩69,763 | ₩69,763 | ₩69,763 | 0.00% | 300 |
|---|
| 2026.05.26 | ₩69,924 | ₩69,924 | ₩69,763 | ₩69,765 | -0.23% | 300 |
|---|
| 2026.05.22 | ₩69,266 | ₩69,333 | ₩69,266 | ₩69,274 | +0.01% | 200 |
|---|
| 2026.05.21 | ₩68,636 | ₩69,588 | ₩68,636 | ₩69,396 | +1.11% | 600 |
|---|
| 2026.05.20 | ₩68,837 | ₩69,415 | ₩68,837 | ₩69,415 | +0.84% | 300 |
|---|
| 2026.05.19 | ₩67,844 | ₩67,946 | ₩67,844 | ₩67,946 | +0.15% | 300 |
|---|
| 2026.05.18 | ₩68,756 | ₩68,756 | ₩68,633 | ₩68,633 | -0.18% | 400 |
|---|
| 2026.05.15 | ₩69,713 | ₩69,713 | ₩69,713 | ₩69,713 | 0.00% | 400 |
|---|
| 2026.05.14 | ₩69,092 | ₩69,414 | ₩69,092 | ₩69,379 | +0.42% | 500 |
|---|
| 2026.05.13 | ₩68,180 | ₩68,206 | ₩68,019 | ₩68,019 | -0.24% | 300 |
|---|
| 2026.05.12 | ₩65,738 | ₩65,986 | ₩65,644 | ₩65,986 | +0.38% | 300 |
|---|
| 2026.05.11 | ₩66,368 | ₩66,552 | ₩66,368 | ₩66,552 | +0.28% | 400 |
|---|
| 2026.05.08 | ₩67,388 | ₩67,764 | ₩67,388 | ₩67,675 | +0.43% | 400 |
|---|
| 2026.05.07 | ₩68,663 | ₩68,663 | ₩68,394 | ₩68,394 | -0.39% | 300 |
|---|
| 2026.05.06 | ₩70,031 | ₩70,235 | ₩69,951 | ₩70,235 | +0.29% | 800 |
|---|
| 2026.05.05 | ₩69,018 | ₩69,018 | ₩69,018 | ₩69,018 | 0.00% | 200 |
|---|
| 2026.05.04 | ₩68,756 | ₩68,756 | ₩68,130 | ₩68,130 | -0.91% | 200 |
|---|
| 2026.05.01 | ₩68,837 | ₩68,837 | ₩68,334 | ₩68,334 | -0.73% | 300 |
|---|
| 2026.04.30 | ₩68,824 | ₩69,413 | ₩68,824 | ₩69,413 | +0.86% | 600 |
|---|
| 2026.04.29 | ₩70,688 | ₩70,715 | ₩70,527 | ₩70,586 | -0.14% | 1.1천 |
|---|
| 2026.04.28 | ₩70,957 | ₩70,984 | ₩70,871 | ₩70,871 | -0.12% | 400 |
|---|
| 2026.04.27 | ₩70,675 | ₩70,675 | ₩70,435 | ₩70,435 | -0.34% | 400 |
|---|
| 2026.04.24 | ₩70,796 | ₩70,796 | ₩70,503 | ₩70,503 | -0.41% | 300 |
|---|
| 2026.04.23 | ₩72,231 | ₩72,245 | ₩71,917 | ₩71,917 | -0.43% | 500 |
|---|
| 2026.04.22 | ₩73,264 | ₩73,452 | ₩73,264 | ₩73,346 | +0.11% | 1.6천 |
|---|
| 2026.04.21 | ₩75,371 | ₩75,371 | ₩74,592 | ₩74,625 | -0.99% | 400 |
|---|
| 2026.04.20 | ₩78,161 | ₩78,161 | ₩78,081 | ₩78,119 | -0.05% | 200 |
|---|
| 2026.04.17 | ₩78,751 | ₩78,880 | ₩78,751 | ₩78,880 | +0.16% | 200 |
|---|
| 2026.04.16 | ₩77,544 | ₩77,544 | ₩77,276 | ₩77,486 | -0.07% | 200 |
|---|
| 2026.04.15 | ₩77,530 | ₩77,612 | ₩77,530 | ₩77,612 | +0.11% | 200 |
|---|
| 2026.04.14 | ₩77,007 | ₩77,128 | ₩76,944 | ₩76,944 | -0.08% | 800 |
|---|
| 2026.04.13 | ₩76,363 | ₩77,098 | ₩76,363 | ₩77,098 | +0.96% | 200 |
|---|
| 2026.04.10 | ₩76,605 | ₩76,779 | ₩76,605 | ₩76,779 | +0.23% | 200 |
|---|
| 2026.04.09 | ₩76,457 | ₩76,817 | ₩76,457 | ₩76,817 | +0.47% | 200 |
|---|
| 2026.04.08 | ₩77,718 | ₩78,003 | ₩77,718 | ₩78,003 | +0.37% | 200 |
|---|
| 2026.04.07 | ₩74,297 | ₩74,497 | ₩74,297 | ₩74,497 | +0.27% | 400 |
|---|
| 2026.04.06 | ₩74,901 | ₩74,925 | ₩74,830 | ₩74,830 | -0.09% | 700 |
|---|
| 2026.04.02 | ₩75,572 | ₩75,710 | ₩75,572 | ₩75,710 | +0.18% | 300 |
|---|
| 2026.04.01 | ₩75,947 | ₩76,275 | ₩75,853 | ₩76,275 | +0.43% | 2천 |
|---|
| 2026.03.31 | ₩73,640 | ₩74,981 | ₩73,640 | ₩74,981 | +1.82% | 9.5천 |
|---|
| 2026.03.30 | ₩74,633 | ₩74,633 | ₩74,277 | ₩74,277 | -0.48% | 400 |
|---|
| 2026.03.27 | ₩75,782 | ₩75,782 | ₩75,782 | ₩75,782 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩77,477 | ₩77,477 | ₩76,629 | ₩76,629 | -1.09% | 100 |
|---|
| 2026.03.25 | ₩77,128 | ₩77,128 | ₩76,767 | ₩76,940 | -0.24% | 400 |
|---|
| 2026.03.24 | ₩75,652 | ₩76,363 | ₩75,652 | ₩76,189 | +0.71% | 800 |
|---|
| 2026.03.23 | ₩76,041 | ₩76,310 | ₩76,041 | ₩76,224 | +0.24% | 800 |
|---|
| 2026.03.20 | ₩75,330 | ₩75,330 | ₩74,512 | ₩74,642 | -0.91% | 700 |
|---|
| 2026.03.19 | ₩74,928 | ₩75,354 | ₩74,914 | ₩75,354 | +0.57% | 900 |
|---|
| 2026.03.18 | ₩77,115 | ₩77,115 | ₩76,442 | ₩76,442 | -0.87% | 500 |
|---|
| 2026.03.17 | ₩78,134 | ₩78,134 | ₩77,380 | ₩77,380 | -0.96% | 500 |
|---|
| 2026.03.16 | ₩77,276 | ₩77,536 | ₩77,249 | ₩77,536 | +0.34% | 200 |
|---|
| 2026.03.13 | ₩78,255 | ₩78,349 | ₩77,818 | ₩77,818 | -0.56% | 700 |
|---|
| 2026.03.12 | ₩79,744 | ₩79,744 | ₩79,489 | ₩79,605 | -0.17% | 900 |
|---|
| 2026.03.11 | ₩81,001 | ₩81,001 | ₩80,294 | ₩80,910 | -0.11% | 600 |
|---|
| 2026.03.10 | ₩80,663 | ₩81,220 | ₩80,623 | ₩80,623 | -0.05% | 1.1천 |
|---|
| 2026.03.09 | ₩78,818 | ₩79,902 | ₩78,818 | ₩79,902 | +1.38% | 900 |
|---|
| 2026.03.06 | ₩79,328 | ₩79,779 | ₩79,328 | ₩79,779 | +0.57% | 700 |
|---|
| 2026.03.05 | ₩80,884 | ₩80,884 | ₩80,308 | ₩80,450 | -0.54% | 300 |
|---|
| 2026.03.04 | ₩84,306 | ₩84,306 | ₩84,051 | ₩84,206 | -0.12% | 500 |
|---|
| 2026.03.03 | ₩82,253 | ₩84,237 | ₩81,917 | ₩84,237 | +2.41% | 900 |
|---|
| 2026.03.02 | ₩87,981 | ₩88,140 | ₩87,981 | ₩88,140 | +0.18% | 200 |
|---|
| 2026.02.27 | ₩87,431 | ₩87,431 | ₩86,946 | ₩86,946 | -0.56% | 300 |
|---|
| 2026.02.26 | ₩87,431 | ₩87,431 | ₩87,152 | ₩87,152 | -0.32% | 200 |
|---|
| 2026.02.25 | ₩86,614 | ₩86,961 | ₩86,614 | ₩86,961 | +0.40% | 300 |
|---|
| 2026.02.24 | ₩85,258 | ₩85,512 | ₩85,258 | ₩85,512 | +0.30% | 300 |
|---|
| 2026.02.23 | ₩84,614 | ₩84,614 | ₩84,614 | ₩84,614 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩84,366 | ₩85,381 | ₩84,366 | ₩85,381 | +1.20% | 1.1천 |
|---|
| 2026.02.19 | ₩86,211 | ₩86,211 | ₩85,996 | ₩86,182 | -0.03% | 400 |
|---|
| 2026.02.18 | ₩86,694 | ₩86,694 | ₩86,358 | ₩86,639 | -0.06% | 600 |
|---|
| 2026.02.17 | ₩86,170 | ₩86,455 | ₩86,063 | ₩86,455 | +0.33% | 400 |
|---|
| 2026.02.13 | ₩86,881 | ₩87,203 | ₩86,881 | ₩87,095 | +0.25% | 400 |
|---|
| 2026.02.12 | ₩85,432 | ₩85,432 | ₩84,547 | ₩84,949 | -0.57% | 3.9천 |
|---|
| 2026.02.11 | ₩84,949 | ₩85,459 | ₩84,748 | ₩85,432 | +0.57% | 1.9천 |
|---|
| 2026.02.10 | ₩85,647 | ₩85,728 | ₩84,577 | ₩84,577 | -1.25% | 800 |
|---|
| 2026.02.09 | ₩86,211 | ₩86,891 | ₩86,211 | ₩86,891 | +0.79% | 1.2천 |
|---|
| 2026.02.06 | ₩87,713 | ₩88,295 | ₩87,579 | ₩88,295 | +0.66% | 900 |
|---|
| 2026.02.05 | ₩85,795 | ₩85,996 | ₩85,724 | ₩85,724 | -0.08% | 500 |
|---|
| 2026.02.04 | ₩87,069 | ₩87,338 | ₩86,948 | ₩87,160 | +0.10% | 1.3천 |
|---|
| 2026.02.03 | ₩82,722 | ₩82,843 | ₩82,360 | ₩82,841 | +0.14% | 400 |
|---|
| 2026.02.02 | ₩81,904 | ₩82,790 | ₩81,904 | ₩82,790 | +1.08% | 400 |
|---|
| 2026.01.30 | ₩80,918 | ₩80,918 | ₩80,321 | ₩80,723 | -0.24% | 400 |
|---|
| 2026.01.29 | ₩79,275 | ₩80,046 | ₩79,275 | ₩80,046 | +0.97% | 400 |
|---|
| 2026.01.28 | ₩77,168 | ₩77,665 | ₩76,538 | ₩77,336 | +0.22% | 1.4천 |
|---|
| 2026.01.27 | ₩79,194 | ₩79,194 | ₩78,535 | ₩78,535 | -0.83% | 200 |
|---|
| 2026.01.26 | ₩80,066 | ₩80,066 | ₩79,865 | ₩80,003 | -0.08% | 1.2천 |
|---|
| 2026.01.23 | ₩82,172 | ₩82,239 | ₩81,125 | ₩81,125 | -1.28% | 500 |
|---|
| 2026.01.22 | ₩82,951 | ₩82,951 | ₩82,800 | ₩82,800 | -0.18% | 500 |
|---|
| 2026.01.21 | ₩81,609 | ₩82,855 | ₩81,596 | ₩82,855 | +1.53% | 1.5천 |
|---|
| 2026.01.20 | ₩80,630 | ₩80,683 | ₩80,254 | ₩80,396 | -0.29% | 3.3천 |
|---|
| 2026.01.16 | ₩84,306 | ₩84,306 | ₩84,024 | ₩84,030 | -0.33% | 1.2천 |
|---|
| 2026.01.15 | ₩85,030 | ₩85,030 | ₩84,688 | ₩84,688 | -0.40% | 500 |
|---|
| 2026.01.14 | ₩82,669 | ₩82,963 | ₩82,669 | ₩82,963 | +0.36% | 300 |
|---|
| 2026.01.13 | ₩84,212 | ₩84,212 | ₩83,621 | ₩83,733 | -0.57% | 800 |
|---|
| 2026.01.12 | ₩80,536 | ₩80,938 | ₩80,536 | ₩80,922 | +0.48% | 600 |
|---|
| 2026.01.09 | ₩80,147 | ₩80,591 | ₩80,026 | ₩80,591 | +0.55% | 800 |
|---|
| 2026.01.08 | ₩76,538 | ₩77,634 | ₩76,538 | ₩77,634 | +1.43% | 1.2천 |
|---|
| 2026.01.07 | ₩77,034 | ₩77,034 | ₩76,887 | ₩77,019 | -0.02% | 1.2천 |
|---|
| 2026.01.06 | ₩78,174 | ₩78,174 | ₩77,712 | ₩77,712 | -0.59% | 1.5천 |
|---|
| 2026.01.05 | ₩78,631 | ₩78,730 | ₩78,584 | ₩78,730 | +0.13% | 900 |
|---|
| 2026.01.02 | ₩78,054 | ₩78,555 | ₩77,705 | ₩78,555 | +0.64% | 1.4천 |
|---|
| 2025.12.31 | ₩77,678 | ₩77,678 | ₩77,383 | ₩77,433 | -0.32% | 200 |
|---|
| 2025.12.30 | ₩77,718 | ₩77,745 | ₩77,501 | ₩77,501 | -0.28% | 900 |
|---|
| 2025.12.29 | ₩77,611 | ₩77,852 | ₩77,410 | ₩77,852 | +0.31% | 7천 |
|---|
| 2025.12.26 | ₩77,973 | ₩78,030 | ₩77,866 | ₩78,030 | +0.07% | 700 |
|---|
| 2025.12.24 | ₩77,490 | ₩77,745 | ₩77,490 | ₩77,745 | +0.33% | 1.2천 |
|---|
| 2025.12.23 | ₩78,845 | ₩78,845 | ₩78,604 | ₩78,704 | -0.18% | 2.3천 |
|---|
| 2025.12.22 | ₩79,382 | ₩79,382 | ₩79,154 | ₩79,229 | -0.19% | 1.6천 |
|---|
| 2025.12.19 | ₩79,114 | ₩79,567 | ₩79,114 | ₩79,468 | +0.45% | 1.1천 |
|---|
| 2025.12.18 | ₩77,624 | ₩77,624 | ₩77,426 | ₩77,426 | -0.26% | 200 |
|---|
| 2025.12.17 | ₩77,007 | ₩77,007 | ₩76,735 | ₩76,735 | -0.35% | 200 |
|---|
| 2025.12.16 | ₩76,538 | ₩76,538 | ₩76,358 | ₩76,358 | -0.23% | 200 |
|---|
| 2025.12.15 | ₩81,622 | ₩81,877 | ₩81,622 | ₩81,663 | +0.05% | 1.2천 |
|---|
| 2025.12.12 | ₩80,120 | ₩80,120 | ₩79,583 | ₩79,711 | -0.51% | 800 |
|---|
| 2025.12.11 | ₩77,182 | ₩77,924 | ₩77,182 | ₩77,924 | +0.96% | 100 |
|---|
| 2025.12.10 | ₩76,819 | ₩77,058 | ₩76,712 | ₩77,058 | +0.31% | 500 |
|---|
| 2025.12.09 | ₩76,256 | ₩76,256 | ₩75,984 | ₩75,984 | -0.36% | 2.1천 |
|---|
| 2025.12.08 | ₩75,572 | ₩75,572 | ₩75,122 | ₩75,122 | -0.59% | 1.1천 |
|---|
| 2025.12.05 | ₩75,129 | ₩75,361 | ₩75,129 | ₩75,361 | +0.31% | 700 |
|---|
| 2025.12.04 | ₩75,921 | ₩75,927 | ₩75,786 | ₩75,859 | -0.08% | 500 |
|---|
| 2025.12.03 | ₩74,633 | ₩74,815 | ₩74,586 | ₩74,815 | +0.24% | 200 |
|---|
| 2025.12.02 | ₩75,652 | ₩75,758 | ₩75,464 | ₩75,758 | +0.14% | 1.1천 |
|---|
| 2025.12.01 | ₩76,350 | ₩76,350 | ₩76,339 | ₩76,339 | -0.01% | 200 |
|---|
| 2025.11.28 | ₩76,980 | ₩77,074 | ₩76,980 | ₩77,074 | +0.12% | 500 |
|---|
| 2025.11.26 | ₩77,407 | ₩77,477 | ₩77,316 | ₩77,438 | +0.04% | 500 |
|---|
| 2025.11.25 | ₩75,706 | ₩76,535 | ₩75,706 | ₩76,535 | +1.10% | 1.1천 |
|---|
| 2025.11.24 | ₩76,256 | ₩76,390 | ₩76,256 | ₩76,390 | +0.18% | 500 |
|---|
| 2025.11.21 | ₩75,813 | ₩75,840 | ₩75,666 | ₩75,666 | -0.19% | 400 |
|---|
| 2025.11.20 | ₩74,029 | ₩74,029 | ₩74,029 | ₩74,029 | 0.00% | 200 |
|---|
| 2025.11.19 | ₩75,357 | ₩75,625 | ₩75,357 | ₩75,530 | +0.23% | 300 |
|---|
| 2025.11.18 | ₩74,378 | ₩74,800 | ₩74,378 | ₩74,668 | +0.39% | 300 |
|---|
| 2025.11.17 | ₩76,269 | ₩76,269 | ₩75,619 | ₩75,619 | -0.85% | 500 |
|---|
| 2025.11.14 | ₩76,819 | ₩77,235 | ₩76,819 | ₩77,084 | +0.34% | 600 |
|---|
| 2025.11.13 | ₩77,584 | ₩77,584 | ₩76,778 | ₩76,778 | -1.04% | 400 |
|---|
| 2025.11.12 | ₩78,174 | ₩78,329 | ₩78,107 | ₩78,329 | +0.20% | 200 |
|---|
| 2025.11.11 | ₩76,833 | ₩77,522 | ₩76,833 | ₩77,522 | +0.90% | 600 |
|---|
| 2025.11.10 | ₩76,068 | ₩76,793 | ₩76,068 | ₩76,793 | +0.95% | 500 |
|---|
| 2025.11.07 | ₩75,713 | ₩75,853 | ₩75,713 | ₩75,745 | +0.04% | 300 |
|---|
| 2025.11.06 | ₩75,532 | ₩76,189 | ₩75,532 | ₩76,068 | +0.71% | 400 |
|---|
| 2025.11.05 | ₩75,532 | ₩75,532 | ₩75,120 | ₩75,120 | -0.55% | 200 |
|---|
| 2025.11.04 | ₩76,571 | ₩76,571 | ₩76,571 | ₩76,571 | 0.00% | 300 |
|---|
| 2025.11.03 | ₩76,980 | ₩77,316 | ₩76,980 | ₩77,316 | +0.44% | 300 |
|---|
| 2025.10.31 | ₩77,021 | ₩77,021 | ₩76,685 | ₩76,920 | -0.13% | 400 |
|---|
| 2025.10.30 | ₩78,496 | ₩78,496 | ₩77,812 | ₩77,812 | -0.87% | 400 |
|---|
| 2025.10.29 | ₩76,927 | ₩77,166 | ₩76,927 | ₩77,166 | +0.31% | 600 |
|---|
| 2025.10.28 | ₩77,584 | ₩78,114 | ₩77,490 | ₩78,114 | +0.68% | 400 |
|---|
| 2025.10.27 | ₩77,879 | ₩77,997 | ₩77,879 | ₩77,997 | +0.15% | 200 |
|---|
| 2025.10.24 | ₩76,511 | ₩76,583 | ₩76,417 | ₩76,583 | +0.09% | 200 |
|---|
| 2025.10.23 | ₩75,880 | ₩75,880 | ₩75,858 | ₩75,858 | -0.03% | 300 |
|---|
| 2025.10.22 | ₩75,867 | ₩75,867 | ₩75,250 | ₩75,556 | -0.41% | 400 |
|---|
| 2025.10.21 | ₩74,270 | ₩74,846 | ₩74,270 | ₩74,846 | +0.77% | 300 |
|---|
| 2025.10.20 | ₩73,653 | ₩73,758 | ₩73,586 | ₩73,758 | +0.14% | 200 |
|---|
| 2025.10.17 | ₩72,406 | ₩72,795 | ₩72,406 | ₩72,795 | +0.54% | 200 |
|---|
| 2025.10.16 | ₩72,178 | ₩72,178 | ₩71,780 | ₩71,780 | -0.55% | 200 |
|---|
| 2025.10.15 | ₩71,815 | ₩71,815 | ₩71,352 | ₩71,786 | -0.04% | 300 |
|---|
| 2025.10.14 | ₩70,366 | ₩71,056 | ₩70,366 | ₩71,056 | +0.98% | 200 |
|---|
| 2025.10.13 | ₩69,736 | ₩70,145 | ₩69,736 | ₩70,145 | +0.59% | 300 |
|---|
| 2025.10.10 | ₩68,715 | ₩68,715 | ₩68,715 | ₩68,715 | 0.00% | 400 |
|---|