시장 데이터를 불러오는 중
전체 종목
Angel Oak Total Return ETF 과거 주가
Angel Oak Total Return ETF · TRBF · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Angel Oak Total Return ETF · TRBF · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩62,999 | ₩63,133 | ₩62,986 | ₩63,080 | +0.13% | 1.3천 |
| 2026.10.08 | ₩62,798 | ₩63,080 | ₩62,785 | ₩63,080 | +0.45% | 3.6천 |
| 2026.10.07 | ₩62,838 | ₩62,879 | ₩62,838 | ₩62,879 | +0.06% | 700 |
| 2026.10.06 | ₩62,771 | ₩62,919 | ₩62,771 | ₩62,919 | +0.23% | 100 |
| 2026.10.05 | ₩62,771 | ₩62,771 | ₩62,771 | ₩62,771 | 0.00% | 100 |
| 2026.10.02 | ₩62,758 | ₩62,785 | ₩62,758 | ₩62,785 | +0.04% | 1.7천 |
| 2026.10.01 | ₩62,919 | ₩62,919 | ₩62,919 | ₩62,919 | 0.00% | 200 |
| 2026.09.30 | ₩62,758 | ₩62,838 | ₩62,664 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,704 |
| -0.09% |
| 1.3만 |
| 2026.09.29 | ₩63,147 | ₩63,147 | ₩63,066 | ₩63,133 | -0.02% | 4.9천 |
|---|
| 2026.09.28 | ₩63,241 | ₩63,241 | ₩63,214 | ₩63,214 | -0.04% | 700 |
|---|
| 2026.09.25 | ₩63,549 | ₩63,630 | ₩63,482 | ₩63,630 | +0.13% | 4.9천 |
|---|
| 2026.09.24 | ₩63,710 | ₩63,710 | ₩63,402 | ₩63,428 | -0.44% | 1.2천 |
|---|
| 2026.09.23 | ₩63,911 | ₩63,911 | ₩63,630 | ₩63,750 | -0.25% | 1.1천 |
|---|
| 2026.09.22 | ₩64,340 | ₩64,340 | ₩64,340 | ₩64,340 | 0.00% | 400 |
|---|
| 2026.09.21 | ₩64,313 | ₩64,340 | ₩64,287 | ₩64,340 | +0.04% | 1.7천 |
|---|
| 2026.09.18 | ₩64,206 | ₩64,246 | ₩64,193 | ₩64,193 | -0.02% | 5.7천 |
|---|
| 2026.09.17 | ₩64,327 | ₩64,434 | ₩64,327 | ₩64,434 | +0.17% | 200 |
|---|
| 2026.09.16 | ₩64,059 | ₩64,099 | ₩64,059 | ₩64,085 | +0.04% | 1.1천 |
|---|
| 2026.09.15 | ₩64,126 | ₩64,139 | ₩64,032 | ₩64,059 | -0.10% | 2.7천 |
|---|
| 2026.09.14 | ₩64,072 | ₩64,193 | ₩64,072 | ₩64,179 | +0.17% | 300 |
|---|
| 2026.09.11 | ₩64,287 | ₩64,300 | ₩64,193 | ₩64,193 | -0.15% | 4.6천 |
|---|
| 2026.09.10 | ₩64,421 | ₩64,421 | ₩64,407 | ₩64,407 | -0.02% | 400 |
|---|
| 2026.09.09 | ₩64,877 | ₩64,877 | ₩64,783 | ₩64,783 | -0.14% | 1천 |
|---|
| 2026.09.08 | ₩64,957 | ₩64,957 | ₩64,863 | ₩64,890 | -0.10% | 1.4천 |
|---|
| 2026.09.04 | ₩65,024 | ₩65,038 | ₩64,917 | ₩64,957 | -0.10% | 4.2천 |
|---|
| 2026.09.03 | ₩64,984 | ₩65,011 | ₩64,944 | ₩64,944 | -0.06% | 1.9천 |
|---|
| 2026.09.02 | ₩64,836 | ₩64,903 | ₩64,836 | ₩64,903 | +0.10% | 400 |
|---|
| 2026.09.01 | ₩64,930 | ₩64,930 | ₩64,850 | ₩64,903 | -0.04% | 4.1천 |
|---|
| 2026.08.31 | ₩64,997 | ₩65,078 | ₩64,997 | ₩65,078 | +0.12% | 500 |
|---|
| 2026.08.28 | ₩65,413 | ₩65,413 | ₩65,386 | ₩65,386 | -0.04% | 1.7천 |
|---|
| 2026.08.27 | ₩65,333 | ₩65,721 | ₩65,292 | ₩65,668 | +0.51% | 3.8천 |
|---|
| 2026.08.26 | ₩65,333 | ₩67,505 | ₩64,836 | ₩65,681 | +0.53% | 3.1천 |
|---|
| 2026.08.25 | ₩65,668 | ₩65,721 | ₩65,668 | ₩65,721 | +0.08% | 500 |
|---|
| 2026.08.24 | ₩65,467 | ₩65,467 | ₩65,453 | ₩65,453 | -0.02% | 900 |
|---|
| 2026.08.21 | ₩65,346 | ₩65,373 | ₩65,346 | ₩65,373 | +0.04% | 4.8천 |
|---|
| 2026.08.20 | ₩65,467 | ₩65,520 | ₩65,426 | ₩65,453 | -0.02% | 3.6천 |
|---|
| 2026.08.19 | ₩65,601 | ₩65,909 | ₩65,601 | ₩65,668 | +0.10% | 1.7천 |
|---|
| 2026.08.18 | ₩65,118 | ₩66,151 | ₩64,997 | ₩65,346 | +0.35% | 1.8만 |
|---|
| 2026.08.17 | ₩65,386 | ₩65,386 | ₩65,306 | ₩65,306 | -0.12% | 3.5천 |
|---|
| 2026.08.14 | ₩65,547 | ₩65,547 | ₩65,467 | ₩65,467 | -0.12% | 4.3만 |
|---|
| 2026.08.13 | ₩65,668 | ₩66,057 | ₩65,601 | ₩65,628 | -0.06% | 4.1만 |
|---|
| 2026.08.12 | ₩65,426 | ₩65,426 | ₩65,346 | ₩65,400 | -0.04% | 900 |
|---|
| 2026.08.11 | ₩65,426 | ₩65,574 | ₩65,172 | ₩65,292 | -0.20% | 3.4만 |
|---|
| 2026.08.10 | ₩65,426 | ₩65,426 | ₩65,306 | ₩65,306 | -0.18% | 5.6만 |
|---|
| 2026.08.07 | ₩65,507 | ₩65,520 | ₩65,386 | ₩65,467 | -0.06% | 3.2만 |
|---|
| 2026.08.06 | ₩65,440 | ₩65,453 | ₩65,373 | ₩65,453 | +0.02% | 3.1만 |
|---|
| 2026.08.05 | ₩65,534 | ₩65,574 | ₩65,453 | ₩65,520 | -0.02% | 2.8만 |
|---|
| 2026.08.04 | ₩65,467 | ₩65,520 | ₩65,467 | ₩65,493 | +0.04% | 4천 |
|---|
| 2026.08.03 | ₩65,131 | ₩65,185 | ₩65,091 | ₩65,158 | +0.04% | 1.4천 |
|---|
| 2026.07.31 | ₩65,038 | ₩65,118 | ₩65,038 | ₩65,078 | +0.06% | 1.7천 |
|---|
| 2026.07.30 | ₩65,654 | ₩65,654 | ₩65,493 | ₩65,561 | -0.14% | 4.5천 |
|---|
| 2026.07.29 | ₩65,467 | ₩65,614 | ₩65,467 | ₩65,507 | +0.06% | 1.9천 |
|---|
| 2026.07.28 | ₩65,695 | ₩65,708 | ₩65,695 | ₩65,708 | +0.02% | 400 |
|---|
| 2026.07.27 | ₩65,507 | ₩65,561 | ₩65,480 | ₩65,547 | +0.06% | 2.7천 |
|---|
| 2026.07.24 | ₩65,507 | ₩65,507 | ₩65,386 | ₩65,413 | -0.14% | 2.5천 |
|---|
| 2026.07.23 | ₩65,373 | ₩65,373 | ₩65,265 | ₩65,333 | -0.06% | 5.7천 |
|---|
| 2026.07.22 | ₩65,547 | ₩65,561 | ₩65,480 | ₩65,507 | -0.06% | 3.5만 |
|---|
| 2026.07.21 | ₩65,601 | ₩65,668 | ₩65,574 | ₩65,654 | +0.08% | 2.4천 |
|---|
| 2026.07.20 | ₩65,802 | ₩65,802 | ₩65,721 | ₩65,735 | -0.10% | 2.2천 |
|---|
| 2026.07.17 | ₩66,003 | ₩66,003 | ₩65,896 | ₩65,896 | -0.16% | 6.1천 |
|---|
| 2026.07.16 | ₩65,896 | ₩65,949 | ₩65,882 | ₩65,949 | +0.08% | 7.2천 |
|---|
| 2026.07.15 | ₩65,949 | ₩65,949 | ₩65,923 | ₩65,923 | -0.04% | 200 |
|---|
| 2026.07.14 | ₩65,856 | ₩65,856 | ₩65,762 | ₩65,762 | -0.14% | 1천 |
|---|
| 2026.07.13 | ₩65,561 | ₩65,681 | ₩65,561 | ₩65,668 | +0.16% | 2.5천 |
|---|
| 2026.07.10 | ₩65,949 | ₩65,949 | ₩65,775 | ₩65,869 | -0.12% | 1.3천 |
|---|
| 2026.07.09 | ₩65,856 | ₩65,949 | ₩65,829 | ₩65,909 | +0.08% | 5.4천 |
|---|
| 2026.07.08 | ₩65,802 | ₩65,990 | ₩65,802 | ₩65,923 | +0.18% | 10.1만 |
|---|
| 2026.07.07 | ₩66,057 | ₩66,057 | ₩65,936 | ₩65,936 | -0.18% | 1.5천 |
|---|
| 2026.07.06 | ₩67,049 | ₩67,049 | ₩66,177 | ₩66,258 | -1.18% | 5.2천 |
|---|
| 2026.07.02 | ₩66,137 | ₩66,137 | ₩66,083 | ₩66,083 | -0.08% | 800 |
|---|
| 2026.07.01 | ₩66,164 | ₩66,164 | ₩66,070 | ₩66,083 | -0.12% | 1.8천 |
|---|
| 2026.06.30 | ₩66,352 | ₩66,352 | ₩66,177 | ₩66,177 | -0.26% | 4.3천 |
|---|
| 2026.06.29 | ₩66,754 | ₩66,754 | ₩66,714 | ₩66,714 | -0.06% | 300 |
|---|
| 2026.06.26 | ₩66,781 | ₩66,781 | ₩66,687 | ₩66,700 | -0.12% | 800 |
|---|
| 2026.06.25 | ₩66,674 | ₩66,674 | ₩66,553 | ₩66,593 | -0.12% | 1.9천 |
|---|
| 2026.06.24 | ₩66,553 | ₩66,647 | ₩66,513 | ₩66,566 | +0.02% | 1.2만 |
|---|
| 2026.06.23 | ₩66,271 | ₩66,271 | ₩66,218 | ₩66,218 | -0.08% | 200 |
|---|
| 2026.06.22 | ₩66,258 | ₩66,258 | ₩66,110 | ₩66,110 | -0.22% | 1.8천 |
|---|
| 2026.06.18 | ₩66,446 | ₩66,446 | ₩66,244 | ₩66,244 | -0.30% | 600 |
|---|
| 2026.06.17 | ₩66,446 | ₩66,446 | ₩66,137 | ₩66,137 | -0.46% | 2.7천 |
|---|
| 2026.06.16 | ₩66,446 | ₩66,486 | ₩66,379 | ₩66,419 | -0.04% | 1.7천 |
|---|
| 2026.06.15 | ₩66,379 | ₩66,379 | ₩66,311 | ₩66,311 | -0.10% | 2.4천 |
|---|
| 2026.06.12 | ₩66,177 | ₩66,325 | ₩66,177 | ₩66,271 | +0.14% | 2.2천 |
|---|
| 2026.06.11 | ₩66,057 | ₩66,271 | ₩66,057 | ₩66,271 | +0.32% | 500 |
|---|
| 2026.06.10 | ₩66,057 | ₩66,057 | ₩65,936 | ₩65,936 | -0.18% | 1.7천 |
|---|
| 2026.06.09 | ₩65,963 | ₩66,003 | ₩65,882 | ₩65,963 | 0.00% | 2천 |
|---|
| 2026.06.08 | ₩65,923 | ₩65,949 | ₩65,882 | ₩65,936 | +0.02% | 9.5천 |
|---|
| 2026.06.05 | ₩66,003 | ₩66,003 | ₩65,909 | ₩65,909 | -0.14% | 1.3천 |
|---|
| 2026.06.04 | ₩66,124 | ₩66,124 | ₩66,030 | ₩66,030 | -0.14% | 500 |
|---|
| 2026.06.03 | ₩66,124 | ₩66,124 | ₩65,909 | ₩65,936 | -0.28% | 2.8천 |
|---|
| 2026.06.02 | ₩66,110 | ₩66,110 | ₩66,043 | ₩66,043 | -0.10% | 2.1천 |
|---|
| 2026.06.01 | ₩66,016 | ₩66,137 | ₩66,016 | ₩66,124 | +0.16% | 2.5천 |
|---|
| 2026.05.29 | ₩66,124 | ₩66,124 | ₩66,110 | ₩66,110 | -0.02% | 700 |
|---|
| 2026.05.28 | ₩66,338 | ₩66,338 | ₩66,325 | ₩66,325 | -0.02% | 600 |
|---|
| 2026.05.27 | ₩66,311 | ₩66,311 | ₩66,218 | ₩66,218 | -0.14% | 800 |
|---|
| 2026.05.26 | ₩66,191 | ₩66,258 | ₩66,191 | ₩66,231 | +0.06% | 900 |
|---|
| 2026.05.22 | ₩65,949 | ₩65,949 | ₩65,949 | ₩65,949 | 0.00% | 1천 |
|---|
| 2026.05.21 | ₩65,762 | ₩65,949 | ₩65,762 | ₩65,949 | +0.29% | 1.4천 |
|---|
| 2026.05.20 | ₩65,574 | ₩65,829 | ₩65,574 | ₩65,802 | +0.35% | 2.8천 |
|---|
| 2026.05.19 | ₩65,507 | ₩65,601 | ₩65,507 | ₩65,547 | +0.06% | 1.7천 |
|---|
| 2026.05.18 | ₩65,748 | ₩65,748 | ₩65,668 | ₩65,681 | -0.10% | 1.3천 |
|---|
| 2026.05.15 | ₩65,829 | ₩65,896 | ₩65,748 | ₩65,802 | -0.04% | 1.9천 |
|---|
| 2026.05.14 | ₩66,325 | ₩66,325 | ₩66,164 | ₩66,204 | -0.18% | 3.2천 |
|---|
| 2026.05.13 | ₩66,070 | ₩66,204 | ₩66,016 | ₩66,177 | +0.16% | 2.8천 |
|---|
| 2026.05.12 | ₩66,231 | ₩66,231 | ₩66,137 | ₩66,164 | -0.10% | 4.5천 |
|---|
| 2026.05.11 | ₩66,499 | ₩66,580 | ₩66,419 | ₩66,459 | -0.06% | 4.5천 |
|---|
| 2026.05.08 | ₩66,539 | ₩66,553 | ₩66,446 | ₩66,526 | -0.02% | 1.2천 |
|---|
| 2026.05.07 | ₩66,539 | ₩66,539 | ₩66,271 | ₩66,325 | -0.32% | 1.7천 |
|---|
| 2026.05.06 | ₩66,459 | ₩66,472 | ₩66,432 | ₩66,459 | 0.00% | 1천 |
|---|
| 2026.05.05 | ₩66,204 | ₩66,285 | ₩66,124 | ₩66,231 | +0.04% | 9.8천 |
|---|
| 2026.05.04 | ₩66,164 | ₩66,164 | ₩66,030 | ₩66,097 | -0.10% | 2.1천 |
|---|
| 2026.05.01 | ₩66,311 | ₩66,379 | ₩66,311 | ₩66,311 | 0.00% | 1.2천 |
|---|
| 2026.04.30 | ₩66,258 | ₩66,311 | ₩66,218 | ₩66,244 | -0.02% | 2.1천 |
|---|
| 2026.04.29 | ₩66,486 | ₩66,486 | ₩66,446 | ₩66,472 | -0.02% | 600 |
|---|
| 2026.04.28 | ₩66,647 | ₩66,647 | ₩66,593 | ₩66,633 | -0.02% | 1.5천 |
|---|
| 2026.04.27 | ₩66,700 | ₩66,741 | ₩66,660 | ₩66,741 | +0.06% | 2.2천 |
|---|
| 2026.04.24 | ₩66,794 | ₩66,794 | ₩66,781 | ₩66,794 | 0.00% | 1.5천 |
|---|
| 2026.04.23 | ₩66,848 | ₩66,848 | ₩66,714 | ₩66,714 | -0.20% | 500 |
|---|
| 2026.04.22 | ₩66,875 | ₩66,888 | ₩66,781 | ₩66,821 | -0.08% | 900 |
|---|
| 2026.04.21 | ₩66,808 | ₩66,808 | ₩66,714 | ₩66,767 | -0.06% | 1.9천 |
|---|
| 2026.04.20 | ₩66,969 | ₩66,969 | ₩66,942 | ₩66,942 | -0.04% | 2천 |
|---|
| 2026.04.17 | ₩67,009 | ₩67,237 | ₩66,915 | ₩66,915 | -0.14% | 2.2천 |
|---|
| 2026.04.16 | ₩66,781 | ₩66,781 | ₩66,714 | ₩66,714 | -0.10% | 700 |
|---|
| 2026.04.15 | ₩66,781 | ₩66,794 | ₩66,714 | ₩66,794 | +0.02% | 3.3천 |
|---|
| 2026.04.14 | ₩66,808 | ₩66,915 | ₩66,781 | ₩66,875 | +0.10% | 8.6천 |
|---|
| 2026.04.13 | ₩66,620 | ₩66,754 | ₩66,566 | ₩66,741 | +0.18% | 1.7만 |
|---|
| 2026.04.10 | ₩66,687 | ₩67,398 | ₩66,593 | ₩66,700 | +0.02% | 6.2만 |
|---|
| 2026.04.09 | ₩66,633 | ₩66,727 | ₩66,633 | ₩66,700 | +0.10% | 700 |
|---|
| 2026.04.08 | ₩66,727 | ₩66,727 | ₩66,606 | ₩66,647 | -0.12% | 1.9천 |
|---|
| 2026.04.07 | ₩66,325 | ₩66,472 | ₩66,285 | ₩66,472 | +0.22% | 9.1천 |
|---|
| 2026.04.06 | ₩66,446 | ₩66,526 | ₩66,325 | ₩66,352 | -0.14% | 2.9천 |
|---|
| 2026.04.02 | ₩66,446 | ₩66,472 | ₩66,446 | ₩66,472 | +0.04% | 1.3천 |
|---|
| 2026.04.01 | ₩66,392 | ₩66,392 | ₩66,365 | ₩66,365 | -0.04% | 2.7천 |
|---|
| 2026.03.31 | ₩66,231 | ₩66,352 | ₩66,231 | ₩66,352 | +0.18% | 900 |
|---|
| 2026.03.30 | ₩66,352 | ₩66,513 | ₩66,352 | ₩66,405 | +0.08% | 3.6천 |
|---|
| 2026.03.27 | ₩66,244 | ₩66,244 | ₩66,097 | ₩66,097 | -0.22% | 3.1천 |
|---|
| 2026.03.26 | ₩66,459 | ₩66,459 | ₩66,110 | ₩66,124 | -0.50% | 3.3천 |
|---|
| 2026.03.25 | ₩66,633 | ₩66,633 | ₩66,566 | ₩66,606 | -0.04% | 700 |
|---|
| 2026.03.24 | ₩66,419 | ₩66,419 | ₩66,379 | ₩66,379 | -0.06% | 700 |
|---|
| 2026.03.23 | ₩66,352 | ₩66,754 | ₩65,963 | ₩66,472 | +0.18% | 6.8천 |
|---|
| 2026.03.20 | ₩66,446 | ₩66,446 | ₩66,244 | ₩66,244 | -0.30% | 4.7천 |
|---|
| 2026.03.19 | ₩66,687 | ₩66,781 | ₩66,674 | ₩66,781 | +0.14% | 1.6천 |
|---|
| 2026.03.18 | ₩66,955 | ₩66,955 | ₩66,781 | ₩66,781 | -0.26% | 700 |
|---|
| 2026.03.17 | ₩67,009 | ₩67,036 | ₩66,955 | ₩67,009 | 0.00% | 2.5천 |
|---|
| 2026.03.16 | ₩66,901 | ₩66,901 | ₩66,794 | ₩66,861 | -0.06% | 800 |
|---|
| 2026.03.13 | ₩66,714 | ₩66,727 | ₩66,660 | ₩66,700 | -0.02% | 7.6천 |
|---|
| 2026.03.12 | ₩66,928 | ₩66,928 | ₩66,754 | ₩66,754 | -0.26% | 800 |
|---|
| 2026.03.11 | ₩67,022 | ₩67,022 | ₩66,928 | ₩66,928 | -0.14% | 800 |
|---|
| 2026.03.10 | ₩67,371 | ₩67,371 | ₩67,197 | ₩67,197 | -0.26% | 700 |
|---|
| 2026.03.09 | ₩66,955 | ₩67,384 | ₩66,955 | ₩67,384 | +0.64% | 2.1천 |
|---|
| 2026.03.06 | ₩67,331 | ₩67,371 | ₩67,264 | ₩67,264 | -0.10% | 900 |
|---|
| 2026.03.05 | ₩67,357 | ₩67,398 | ₩67,143 | ₩67,344 | -0.02% | 1.4천 |
|---|
| 2026.03.04 | ₩67,559 | ₩67,719 | ₩67,532 | ₩67,612 | +0.08% | 7.5천 |
|---|
| 2026.03.03 | ₩67,545 | ₩67,666 | ₩67,532 | ₩67,666 | +0.18% | 3.7천 |
|---|
| 2026.03.02 | ₩67,719 | ₩67,719 | ₩67,666 | ₩67,666 | -0.08% | 700 |
|---|
| 2026.02.27 | ₩67,921 | ₩67,961 | ₩67,867 | ₩67,867 | -0.08% | 700 |
|---|
| 2026.02.26 | ₩68,122 | ₩68,122 | ₩67,961 | ₩68,001 | -0.18% | 900 |
|---|
| 2026.02.25 | ₩68,055 | ₩68,055 | ₩67,947 | ₩67,947 | -0.16% | 300 |
|---|
| 2026.02.24 | ₩67,921 | ₩67,934 | ₩67,733 | ₩67,733 | -0.28% | 1.7천 |
|---|
| 2026.02.23 | ₩67,907 | ₩67,907 | ₩67,733 | ₩67,827 | -0.12% | 1천 |
|---|
| 2026.02.20 | ₩67,693 | ₩67,813 | ₩67,585 | ₩67,800 | +0.16% | 2.5천 |
|---|
| 2026.02.19 | ₩67,277 | ₩67,760 | ₩67,277 | ₩67,760 | +0.72% | 1.2천 |
|---|
| 2026.02.18 | ₩67,787 | ₩67,800 | ₩67,719 | ₩67,733 | -0.08% | 2.4천 |
|---|
| 2026.02.17 | ₩67,840 | ₩67,840 | ₩67,746 | ₩67,773 | -0.10% | 1.2천 |
|---|
| 2026.02.13 | ₩67,840 | ₩67,854 | ₩67,733 | ₩67,733 | -0.16% | 7.8천 |
|---|
| 2026.02.12 | ₩67,585 | ₩67,652 | ₩67,465 | ₩67,599 | +0.02% | 3.3천 |
|---|
| 2026.02.11 | ₩67,371 | ₩67,384 | ₩67,170 | ₩67,170 | -0.30% | 4.1천 |
|---|
| 2026.02.10 | ₩67,371 | ₩67,438 | ₩67,331 | ₩67,331 | -0.06% | 1.5천 |
|---|
| 2026.02.09 | ₩67,223 | ₩67,237 | ₩67,210 | ₩67,210 | -0.02% | 1.8천 |
|---|
| 2026.02.06 | ₩67,170 | ₩67,304 | ₩67,116 | ₩67,183 | +0.02% | 4.2천 |
|---|
| 2026.02.05 | ₩66,995 | ₩67,143 | ₩66,942 | ₩67,143 | +0.22% | 1.1천 |
|---|
| 2026.02.04 | ₩67,103 | ₩67,103 | ₩66,888 | ₩66,901 | -0.30% | 4.8천 |
|---|
| 2026.02.03 | ₩66,928 | ₩66,928 | ₩66,888 | ₩66,928 | 0.00% | 1.5천 |
|---|
| 2026.02.02 | ₩67,183 | ₩67,183 | ₩66,875 | ₩67,022 | -0.24% | 2.5천 |
|---|
| 2026.01.30 | ₩67,237 | ₩67,237 | ₩66,955 | ₩67,009 | -0.34% | 3.1천 |
|---|
| 2026.01.29 | ₩67,170 | ₩67,451 | ₩67,170 | ₩67,290 | +0.18% | 1.1천 |
|---|
| 2026.01.28 | ₩67,478 | ₩67,478 | ₩67,237 | ₩67,317 | -0.24% | 1.4천 |
|---|
| 2026.01.27 | ₩67,371 | ₩67,398 | ₩67,317 | ₩67,317 | -0.08% | 1.4천 |
|---|
| 2026.01.26 | ₩67,478 | ₩67,478 | ₩67,357 | ₩67,357 | -0.18% | 900 |
|---|
| 2026.01.23 | ₩67,264 | ₩67,264 | ₩67,143 | ₩67,210 | -0.08% | 3.2천 |
|---|
| 2026.01.22 | ₩67,183 | ₩67,223 | ₩67,170 | ₩67,170 | -0.02% | 2.6천 |
|---|
| 2026.01.21 | ₩67,062 | ₩67,116 | ₩67,022 | ₩67,116 | +0.08% | 1.3천 |
|---|
| 2026.01.20 | ₩67,062 | ₩67,062 | ₩66,969 | ₩66,969 | -0.14% | 1.3천 |
|---|
| 2026.01.16 | ₩67,331 | ₩67,331 | ₩67,237 | ₩67,237 | -0.14% | 1.1천 |
|---|
| 2026.01.15 | ₩67,143 | ₩67,371 | ₩67,143 | ₩67,304 | +0.24% | 2.8천 |
|---|
| 2026.01.14 | ₩67,384 | ₩67,424 | ₩67,331 | ₩67,384 | 0.00% | 2.2천 |
|---|
| 2026.01.13 | ₩67,210 | ₩67,304 | ₩67,210 | ₩67,237 | +0.04% | 2천 |
|---|
| 2026.01.12 | ₩67,344 | ₩67,344 | ₩67,344 | ₩67,344 | 0.00% | 400 |
|---|
| 2026.01.09 | ₩67,156 | ₩67,183 | ₩66,982 | ₩66,982 | -0.26% | 3.6천 |
|---|
| 2026.01.08 | ₩67,036 | ₩67,036 | ₩66,794 | ₩66,955 | -0.12% | 3천 |
|---|
| 2026.01.07 | ₩67,076 | ₩67,089 | ₩67,036 | ₩67,089 | +0.02% | 1.2천 |
|---|
| 2026.01.06 | ₩66,982 | ₩67,036 | ₩66,982 | ₩67,036 | +0.08% | 1.1천 |
|---|
| 2026.01.05 | ₩67,062 | ₩67,143 | ₩66,995 | ₩66,995 | -0.10% | 1.3천 |
|---|
| 2026.01.02 | ₩67,022 | ₩67,022 | ₩66,834 | ₩66,834 | -0.28% | 1.2천 |
|---|
| 2025.12.31 | ₩67,170 | ₩67,170 | ₩66,982 | ₩66,982 | -0.28% | 1.1천 |
|---|
| 2025.12.30 | ₩67,492 | ₩67,585 | ₩67,492 | ₩67,559 | +0.10% | 2.6천 |
|---|
| 2025.12.29 | ₩67,545 | ₩67,652 | ₩67,492 | ₩67,492 | -0.08% | 6천 |
|---|
| 2025.12.26 | ₩67,733 | ₩67,733 | ₩67,492 | ₩67,492 | -0.36% | 1.3천 |
|---|
| 2025.12.24 | ₩67,344 | ₩67,572 | ₩67,344 | ₩67,572 | +0.34% | 2.5천 |
|---|
| 2025.12.23 | ₩67,156 | ₩67,411 | ₩67,156 | ₩67,357 | +0.30% | 4천 |
|---|
| 2025.12.22 | ₩67,290 | ₩67,639 | ₩67,290 | ₩67,384 | +0.14% | 2.5천 |
|---|
| 2025.12.19 | ₩67,384 | ₩67,424 | ₩67,384 | ₩67,424 | +0.06% | 900 |
|---|
| 2025.12.18 | ₩67,357 | ₩67,451 | ₩67,331 | ₩67,331 | -0.04% | 2.7천 |
|---|
| 2025.12.17 | ₩66,848 | ₩67,250 | ₩66,848 | ₩67,210 | +0.54% | 2.4천 |
|---|
| 2025.12.16 | ₩67,170 | ₩67,344 | ₩67,170 | ₩67,317 | +0.22% | 2천 |
|---|
| 2025.12.15 | ₩67,223 | ₩67,237 | ₩67,049 | ₩67,197 | -0.04% | 4.6천 |
|---|
| 2025.12.12 | ₩67,183 | ₩67,183 | ₩67,049 | ₩67,116 | -0.10% | 2.1천 |
|---|
| 2025.12.11 | ₩67,773 | ₩67,773 | ₩67,277 | ₩67,277 | -0.73% | 7.4천 |
|---|
| 2025.12.10 | ₩67,223 | ₩67,223 | ₩67,116 | ₩67,183 | -0.06% | 1.7천 |
|---|
| 2025.12.09 | ₩67,156 | ₩67,156 | ₩67,062 | ₩67,062 | -0.14% | 1.2천 |
|---|
| 2025.12.08 | ₩67,183 | ₩67,183 | ₩67,156 | ₩67,156 | -0.04% | 1천 |
|---|
| 2025.12.05 | ₩67,250 | ₩67,250 | ₩67,210 | ₩67,250 | 0.00% | 4.4천 |
|---|
| 2025.12.04 | ₩67,371 | ₩67,371 | ₩67,290 | ₩67,290 | -0.12% | 800 |
|---|
| 2025.12.03 | ₩67,451 | ₩67,451 | ₩67,371 | ₩67,371 | -0.12% | 500 |
|---|
| 2025.12.02 | ₩67,304 | ₩67,304 | ₩67,223 | ₩67,277 | -0.04% | 1.3천 |
|---|
| 2025.12.01 | ₩67,277 | ₩67,317 | ₩67,250 | ₩67,250 | -0.04% | 700 |
|---|
| 2025.11.28 | ₩67,518 | ₩67,518 | ₩67,438 | ₩67,465 | -0.08% | 1.4천 |
|---|
| 2025.11.26 | ₩67,907 | ₩68,028 | ₩67,733 | ₩68,028 | +0.18% | 800 |
|---|
| 2025.11.25 | ₩67,813 | ₩67,894 | ₩67,813 | ₩67,840 | +0.04% | 700 |
|---|
| 2025.11.24 | ₩67,652 | ₩68,216 | ₩67,626 | ₩67,626 | -0.04% | 5.6천 |
|---|
| 2025.11.21 | ₩67,800 | ₩67,800 | ₩67,666 | ₩67,666 | -0.20% | 1.2천 |
|---|
| 2025.11.20 | ₩67,532 | ₩67,532 | ₩67,424 | ₩67,451 | -0.12% | 1.5천 |
|---|
| 2025.11.19 | ₩67,250 | ₩67,532 | ₩67,250 | ₩67,465 | +0.32% | 2.2천 |
|---|
| 2025.11.18 | ₩67,384 | ₩67,411 | ₩67,237 | ₩67,237 | -0.22% | 1.3천 |
|---|
| 2025.11.17 | ₩67,331 | ₩67,331 | ₩67,317 | ₩67,317 | -0.02% | 1.1천 |
|---|
| 2025.11.14 | ₩67,451 | ₩67,451 | ₩67,183 | ₩67,277 | -0.26% | 1.7천 |
|---|
| 2025.11.13 | ₩67,626 | ₩67,626 | ₩67,344 | ₩67,344 | -0.42% | 1.3천 |
|---|
| 2025.11.12 | ₩67,545 | ₩67,693 | ₩67,492 | ₩67,585 | +0.06% | 3천 |
|---|
| 2025.11.11 | ₩67,277 | ₩67,277 | ₩67,277 | ₩67,277 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩67,652 | ₩67,652 | ₩67,424 | ₩67,438 | -0.32% | 4.7천 |
|---|
| 2025.11.07 | ₩67,438 | ₩67,438 | ₩67,304 | ₩67,304 | -0.20% | 1.2천 |
|---|
| 2025.11.06 | ₩67,411 | ₩67,411 | ₩67,277 | ₩67,277 | -0.20% | 1.1천 |
|---|
| 2025.11.05 | ₩67,183 | ₩67,197 | ₩67,129 | ₩67,129 | -0.08% | 1.7천 |
|---|
| 2025.11.04 | ₩67,371 | ₩67,371 | ₩67,250 | ₩67,250 | -0.18% | 1.6천 |
|---|
| 2025.11.03 | ₩66,606 | ₩67,465 | ₩66,606 | ₩67,197 | +0.89% | 4.9천 |
|---|
| 2025.10.31 | ₩67,612 | ₩67,666 | ₩67,344 | ₩67,478 | -0.20% | 2.6천 |
|---|
| 2025.10.30 | ₩67,545 | ₩67,545 | ₩67,344 | ₩67,465 | -0.12% | 1천 |
|---|
| 2025.10.29 | ₩67,894 | ₩67,947 | ₩67,599 | ₩67,599 | -0.43% | 1.8천 |
|---|
| 2025.10.28 | ₩67,867 | ₩67,907 | ₩67,867 | ₩67,894 | +0.04% | 2.2천 |
|---|
| 2025.10.27 | ₩67,773 | ₩68,578 | ₩67,773 | ₩67,840 | +0.10% | 1.8만 |
|---|
| 2025.10.24 | ₩67,854 | ₩67,854 | ₩67,760 | ₩67,800 | -0.08% | 3.5천 |
|---|
| 2025.10.23 | ₩67,679 | ₩67,840 | ₩67,652 | ₩67,652 | -0.04% | 200 |
|---|
| 2025.10.22 | ₩67,854 | ₩68,564 | ₩67,827 | ₩67,894 | +0.06% | 4.9천 |
|---|
| 2025.10.21 | ₩67,787 | ₩67,787 | ₩67,787 | ₩67,787 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩67,746 | ₩67,746 | ₩67,746 | ₩67,746 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩67,599 | ₩67,666 | ₩67,572 | ₩67,612 | +0.02% | 3.7천 |
|---|
| 2025.10.16 | ₩67,639 | ₩67,639 | ₩67,626 | ₩67,626 | -0.02% | 300 |
|---|
| 2025.10.15 | ₩67,518 | ₩67,518 | ₩67,465 | ₩67,492 | -0.04% | 1.6천 |
|---|
| 2025.10.14 | ₩67,344 | ₩67,424 | ₩67,304 | ₩67,424 | +0.12% | 1.4만 |
|---|
| 2025.10.13 | ₩67,210 | ₩67,223 | ₩67,210 | ₩67,223 | +0.02% | 1.2천 |
|---|
| 2025.10.10 | ₩67,384 | ₩67,384 | ₩67,384 | ₩67,384 | 0.00% | 100 |
|---|