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 | ₩62,954 | ₩63,088 | ₩62,941 | ₩63,035 | +0.13% | 1.3천 |
| 2026.10.08 | ₩62,753 | ₩63,035 | ₩62,740 | ₩63,035 | +0.45% | 3.6천 |
| 2026.10.07 | ₩62,793 | ₩62,834 | ₩62,793 | ₩62,834 | +0.06% | 700 |
| 2026.10.06 | ₩62,726 | ₩62,874 | ₩62,726 | ₩62,874 | +0.23% | 100 |
| 2026.10.05 | ₩62,726 | ₩62,726 | ₩62,726 | ₩62,726 | 0.00% | 100 |
| 2026.10.02 | ₩62,713 | ₩62,740 | ₩62,713 | ₩62,740 | +0.04% | 1.7천 |
| 2026.10.01 | ₩62,874 | ₩62,874 | ₩62,874 | ₩62,874 | 0.00% | 200 |
| 2026.09.30 | ₩62,713 | ₩62,793 | ₩62,619 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,659 |
| -0.09% |
| 1.3만 |
| 2026.09.29 | ₩63,102 | ₩63,102 | ₩63,021 | ₩63,088 | -0.02% | 4.9천 |
|---|
| 2026.09.28 | ₩63,195 | ₩63,195 | ₩63,169 | ₩63,169 | -0.04% | 700 |
|---|
| 2026.09.25 | ₩63,504 | ₩63,584 | ₩63,437 | ₩63,584 | +0.13% | 4.9천 |
|---|
| 2026.09.24 | ₩63,664 | ₩63,664 | ₩63,356 | ₩63,383 | -0.44% | 1.2천 |
|---|
| 2026.09.23 | ₩63,865 | ₩63,865 | ₩63,584 | ₩63,705 | -0.25% | 1.1천 |
|---|
| 2026.09.22 | ₩64,294 | ₩64,294 | ₩64,294 | ₩64,294 | 0.00% | 400 |
|---|
| 2026.09.21 | ₩64,267 | ₩64,294 | ₩64,241 | ₩64,294 | +0.04% | 1.7천 |
|---|
| 2026.09.18 | ₩64,160 | ₩64,200 | ₩64,147 | ₩64,147 | -0.02% | 5.7천 |
|---|
| 2026.09.17 | ₩64,281 | ₩64,388 | ₩64,281 | ₩64,388 | +0.17% | 200 |
|---|
| 2026.09.16 | ₩64,013 | ₩64,053 | ₩64,013 | ₩64,040 | +0.04% | 1.1천 |
|---|
| 2026.09.15 | ₩64,080 | ₩64,093 | ₩63,986 | ₩64,013 | -0.10% | 2.7천 |
|---|
| 2026.09.14 | ₩64,026 | ₩64,147 | ₩64,026 | ₩64,133 | +0.17% | 300 |
|---|
| 2026.09.11 | ₩64,241 | ₩64,254 | ₩64,147 | ₩64,147 | -0.15% | 4.6천 |
|---|
| 2026.09.10 | ₩64,375 | ₩64,375 | ₩64,361 | ₩64,361 | -0.02% | 400 |
|---|
| 2026.09.09 | ₩64,830 | ₩64,830 | ₩64,736 | ₩64,736 | -0.14% | 1천 |
|---|
| 2026.09.08 | ₩64,911 | ₩64,911 | ₩64,817 | ₩64,844 | -0.10% | 1.4천 |
|---|
| 2026.09.04 | ₩64,978 | ₩64,991 | ₩64,870 | ₩64,911 | -0.10% | 4.2천 |
|---|
| 2026.09.03 | ₩64,937 | ₩64,964 | ₩64,897 | ₩64,897 | -0.06% | 1.9천 |
|---|
| 2026.09.02 | ₩64,790 | ₩64,857 | ₩64,790 | ₩64,857 | +0.10% | 400 |
|---|
| 2026.09.01 | ₩64,884 | ₩64,884 | ₩64,803 | ₩64,857 | -0.04% | 4.1천 |
|---|
| 2026.08.31 | ₩64,951 | ₩65,031 | ₩64,951 | ₩65,031 | +0.12% | 500 |
|---|
| 2026.08.28 | ₩65,366 | ₩65,366 | ₩65,339 | ₩65,339 | -0.04% | 1.7천 |
|---|
| 2026.08.27 | ₩65,286 | ₩65,674 | ₩65,246 | ₩65,621 | +0.51% | 3.8천 |
|---|
| 2026.08.26 | ₩65,286 | ₩67,457 | ₩64,790 | ₩65,634 | +0.53% | 3.1천 |
|---|
| 2026.08.25 | ₩65,621 | ₩65,674 | ₩65,621 | ₩65,674 | +0.08% | 500 |
|---|
| 2026.08.24 | ₩65,420 | ₩65,420 | ₩65,406 | ₩65,406 | -0.02% | 900 |
|---|
| 2026.08.21 | ₩65,299 | ₩65,326 | ₩65,299 | ₩65,326 | +0.04% | 4.8천 |
|---|
| 2026.08.20 | ₩65,420 | ₩65,473 | ₩65,380 | ₩65,406 | -0.02% | 3.6천 |
|---|
| 2026.08.19 | ₩65,554 | ₩65,862 | ₩65,554 | ₩65,621 | +0.10% | 1.7천 |
|---|
| 2026.08.18 | ₩65,071 | ₩66,103 | ₩64,951 | ₩65,299 | +0.35% | 1.8만 |
|---|
| 2026.08.17 | ₩65,339 | ₩65,339 | ₩65,259 | ₩65,259 | -0.12% | 3.5천 |
|---|
| 2026.08.14 | ₩65,500 | ₩65,500 | ₩65,420 | ₩65,420 | -0.12% | 4.3만 |
|---|
| 2026.08.13 | ₩65,621 | ₩66,009 | ₩65,554 | ₩65,581 | -0.06% | 4.1만 |
|---|
| 2026.08.12 | ₩65,380 | ₩65,380 | ₩65,299 | ₩65,353 | -0.04% | 900 |
|---|
| 2026.08.11 | ₩65,380 | ₩65,527 | ₩65,125 | ₩65,246 | -0.20% | 3.4만 |
|---|
| 2026.08.10 | ₩65,380 | ₩65,380 | ₩65,259 | ₩65,259 | -0.18% | 5.6만 |
|---|
| 2026.08.07 | ₩65,460 | ₩65,473 | ₩65,339 | ₩65,420 | -0.06% | 3.2만 |
|---|
| 2026.08.06 | ₩65,393 | ₩65,406 | ₩65,326 | ₩65,406 | +0.02% | 3.1만 |
|---|
| 2026.08.05 | ₩65,487 | ₩65,527 | ₩65,406 | ₩65,473 | -0.02% | 2.8만 |
|---|
| 2026.08.04 | ₩65,420 | ₩65,473 | ₩65,420 | ₩65,447 | +0.04% | 4천 |
|---|
| 2026.08.03 | ₩65,085 | ₩65,138 | ₩65,045 | ₩65,112 | +0.04% | 1.4천 |
|---|
| 2026.07.31 | ₩64,991 | ₩65,071 | ₩64,991 | ₩65,031 | +0.06% | 1.7천 |
|---|
| 2026.07.30 | ₩65,607 | ₩65,607 | ₩65,447 | ₩65,514 | -0.14% | 4.5천 |
|---|
| 2026.07.29 | ₩65,420 | ₩65,567 | ₩65,420 | ₩65,460 | +0.06% | 1.9천 |
|---|
| 2026.07.28 | ₩65,648 | ₩65,661 | ₩65,648 | ₩65,661 | +0.02% | 400 |
|---|
| 2026.07.27 | ₩65,460 | ₩65,514 | ₩65,433 | ₩65,500 | +0.06% | 2.7천 |
|---|
| 2026.07.24 | ₩65,460 | ₩65,460 | ₩65,339 | ₩65,366 | -0.14% | 2.5천 |
|---|
| 2026.07.23 | ₩65,326 | ₩65,326 | ₩65,219 | ₩65,286 | -0.06% | 5.7천 |
|---|
| 2026.07.22 | ₩65,500 | ₩65,514 | ₩65,433 | ₩65,460 | -0.06% | 3.5만 |
|---|
| 2026.07.21 | ₩65,554 | ₩65,621 | ₩65,527 | ₩65,607 | +0.08% | 2.4천 |
|---|
| 2026.07.20 | ₩65,755 | ₩65,755 | ₩65,674 | ₩65,688 | -0.10% | 2.2천 |
|---|
| 2026.07.17 | ₩65,956 | ₩65,956 | ₩65,849 | ₩65,849 | -0.16% | 6.1천 |
|---|
| 2026.07.16 | ₩65,849 | ₩65,902 | ₩65,835 | ₩65,902 | +0.08% | 7.2천 |
|---|
| 2026.07.15 | ₩65,902 | ₩65,902 | ₩65,875 | ₩65,875 | -0.04% | 200 |
|---|
| 2026.07.14 | ₩65,808 | ₩65,808 | ₩65,715 | ₩65,715 | -0.14% | 1천 |
|---|
| 2026.07.13 | ₩65,514 | ₩65,634 | ₩65,514 | ₩65,621 | +0.16% | 2.5천 |
|---|
| 2026.07.10 | ₩65,902 | ₩65,902 | ₩65,728 | ₩65,822 | -0.12% | 1.3천 |
|---|
| 2026.07.09 | ₩65,808 | ₩65,902 | ₩65,782 | ₩65,862 | +0.08% | 5.4천 |
|---|
| 2026.07.08 | ₩65,755 | ₩65,942 | ₩65,755 | ₩65,875 | +0.18% | 10.1만 |
|---|
| 2026.07.07 | ₩66,009 | ₩66,009 | ₩65,889 | ₩65,889 | -0.18% | 1.5천 |
|---|
| 2026.07.06 | ₩67,001 | ₩67,001 | ₩66,130 | ₩66,210 | -1.18% | 5.2천 |
|---|
| 2026.07.02 | ₩66,090 | ₩66,090 | ₩66,036 | ₩66,036 | -0.08% | 800 |
|---|
| 2026.07.01 | ₩66,117 | ₩66,117 | ₩66,023 | ₩66,036 | -0.12% | 1.8천 |
|---|
| 2026.06.30 | ₩66,304 | ₩66,304 | ₩66,130 | ₩66,130 | -0.26% | 4.3천 |
|---|
| 2026.06.29 | ₩66,706 | ₩66,706 | ₩66,666 | ₩66,666 | -0.06% | 300 |
|---|
| 2026.06.26 | ₩66,733 | ₩66,733 | ₩66,639 | ₩66,653 | -0.12% | 800 |
|---|
| 2026.06.25 | ₩66,626 | ₩66,626 | ₩66,505 | ₩66,545 | -0.12% | 1.9천 |
|---|
| 2026.06.24 | ₩66,505 | ₩66,599 | ₩66,465 | ₩66,519 | +0.02% | 1.2만 |
|---|
| 2026.06.23 | ₩66,224 | ₩66,224 | ₩66,170 | ₩66,170 | -0.08% | 200 |
|---|
| 2026.06.22 | ₩66,210 | ₩66,210 | ₩66,063 | ₩66,063 | -0.22% | 1.8천 |
|---|
| 2026.06.18 | ₩66,398 | ₩66,398 | ₩66,197 | ₩66,197 | -0.30% | 600 |
|---|
| 2026.06.17 | ₩66,398 | ₩66,398 | ₩66,090 | ₩66,090 | -0.46% | 2.7천 |
|---|
| 2026.06.16 | ₩66,398 | ₩66,438 | ₩66,331 | ₩66,371 | -0.04% | 1.7천 |
|---|
| 2026.06.15 | ₩66,331 | ₩66,331 | ₩66,264 | ₩66,264 | -0.10% | 2.4천 |
|---|
| 2026.06.12 | ₩66,130 | ₩66,277 | ₩66,130 | ₩66,224 | +0.14% | 2.2천 |
|---|
| 2026.06.11 | ₩66,009 | ₩66,224 | ₩66,009 | ₩66,224 | +0.32% | 500 |
|---|
| 2026.06.10 | ₩66,009 | ₩66,009 | ₩65,889 | ₩65,889 | -0.18% | 1.7천 |
|---|
| 2026.06.09 | ₩65,916 | ₩65,956 | ₩65,835 | ₩65,916 | 0.00% | 2천 |
|---|
| 2026.06.08 | ₩65,875 | ₩65,902 | ₩65,835 | ₩65,889 | +0.02% | 9.5천 |
|---|
| 2026.06.05 | ₩65,956 | ₩65,956 | ₩65,862 | ₩65,862 | -0.14% | 1.3천 |
|---|
| 2026.06.04 | ₩66,076 | ₩66,076 | ₩65,983 | ₩65,983 | -0.14% | 500 |
|---|
| 2026.06.03 | ₩66,076 | ₩66,076 | ₩65,862 | ₩65,889 | -0.28% | 2.8천 |
|---|
| 2026.06.02 | ₩66,063 | ₩66,063 | ₩65,996 | ₩65,996 | -0.10% | 2.1천 |
|---|
| 2026.06.01 | ₩65,969 | ₩66,090 | ₩65,969 | ₩66,076 | +0.16% | 2.5천 |
|---|
| 2026.05.29 | ₩66,076 | ₩66,076 | ₩66,063 | ₩66,063 | -0.02% | 700 |
|---|
| 2026.05.28 | ₩66,291 | ₩66,291 | ₩66,277 | ₩66,277 | -0.02% | 600 |
|---|
| 2026.05.27 | ₩66,264 | ₩66,264 | ₩66,170 | ₩66,170 | -0.14% | 800 |
|---|
| 2026.05.26 | ₩66,143 | ₩66,210 | ₩66,143 | ₩66,184 | +0.06% | 900 |
|---|
| 2026.05.22 | ₩65,902 | ₩65,902 | ₩65,902 | ₩65,902 | 0.00% | 1천 |
|---|
| 2026.05.21 | ₩65,715 | ₩65,902 | ₩65,715 | ₩65,902 | +0.29% | 1.4천 |
|---|
| 2026.05.20 | ₩65,527 | ₩65,782 | ₩65,527 | ₩65,755 | +0.35% | 2.8천 |
|---|
| 2026.05.19 | ₩65,460 | ₩65,554 | ₩65,460 | ₩65,500 | +0.06% | 1.7천 |
|---|
| 2026.05.18 | ₩65,701 | ₩65,701 | ₩65,621 | ₩65,634 | -0.10% | 1.3천 |
|---|
| 2026.05.15 | ₩65,782 | ₩65,849 | ₩65,701 | ₩65,755 | -0.04% | 1.9천 |
|---|
| 2026.05.14 | ₩66,277 | ₩66,277 | ₩66,117 | ₩66,157 | -0.18% | 3.2천 |
|---|
| 2026.05.13 | ₩66,023 | ₩66,157 | ₩65,969 | ₩66,130 | +0.16% | 2.8천 |
|---|
| 2026.05.12 | ₩66,184 | ₩66,184 | ₩66,090 | ₩66,117 | -0.10% | 4.5천 |
|---|
| 2026.05.11 | ₩66,452 | ₩66,532 | ₩66,371 | ₩66,411 | -0.06% | 4.5천 |
|---|
| 2026.05.08 | ₩66,492 | ₩66,505 | ₩66,398 | ₩66,478 | -0.02% | 1.2천 |
|---|
| 2026.05.07 | ₩66,492 | ₩66,492 | ₩66,224 | ₩66,277 | -0.32% | 1.7천 |
|---|
| 2026.05.06 | ₩66,411 | ₩66,425 | ₩66,385 | ₩66,411 | 0.00% | 1천 |
|---|
| 2026.05.05 | ₩66,157 | ₩66,237 | ₩66,076 | ₩66,184 | +0.04% | 9.8천 |
|---|
| 2026.05.04 | ₩66,117 | ₩66,117 | ₩65,983 | ₩66,050 | -0.10% | 2.1천 |
|---|
| 2026.05.01 | ₩66,264 | ₩66,331 | ₩66,264 | ₩66,264 | 0.00% | 1.2천 |
|---|
| 2026.04.30 | ₩66,210 | ₩66,264 | ₩66,170 | ₩66,197 | -0.02% | 2.1천 |
|---|
| 2026.04.29 | ₩66,438 | ₩66,438 | ₩66,398 | ₩66,425 | -0.02% | 600 |
|---|
| 2026.04.28 | ₩66,599 | ₩66,599 | ₩66,545 | ₩66,586 | -0.02% | 1.5천 |
|---|
| 2026.04.27 | ₩66,653 | ₩66,693 | ₩66,612 | ₩66,693 | +0.06% | 2.2천 |
|---|
| 2026.04.24 | ₩66,746 | ₩66,746 | ₩66,733 | ₩66,746 | 0.00% | 1.5천 |
|---|
| 2026.04.23 | ₩66,800 | ₩66,800 | ₩66,666 | ₩66,666 | -0.20% | 500 |
|---|
| 2026.04.22 | ₩66,827 | ₩66,840 | ₩66,733 | ₩66,773 | -0.08% | 900 |
|---|
| 2026.04.21 | ₩66,760 | ₩66,760 | ₩66,666 | ₩66,720 | -0.06% | 1.9천 |
|---|
| 2026.04.20 | ₩66,921 | ₩66,921 | ₩66,894 | ₩66,894 | -0.04% | 2천 |
|---|
| 2026.04.17 | ₩66,961 | ₩67,189 | ₩66,867 | ₩66,867 | -0.14% | 2.2천 |
|---|
| 2026.04.16 | ₩66,733 | ₩66,733 | ₩66,666 | ₩66,666 | -0.10% | 700 |
|---|
| 2026.04.15 | ₩66,733 | ₩66,746 | ₩66,666 | ₩66,746 | +0.02% | 3.3천 |
|---|
| 2026.04.14 | ₩66,760 | ₩66,867 | ₩66,733 | ₩66,827 | +0.10% | 8.6천 |
|---|
| 2026.04.13 | ₩66,572 | ₩66,706 | ₩66,519 | ₩66,693 | +0.18% | 1.7만 |
|---|
| 2026.04.10 | ₩66,639 | ₩67,349 | ₩66,545 | ₩66,653 | +0.02% | 6.2만 |
|---|
| 2026.04.09 | ₩66,586 | ₩66,679 | ₩66,586 | ₩66,653 | +0.10% | 700 |
|---|
| 2026.04.08 | ₩66,679 | ₩66,679 | ₩66,559 | ₩66,599 | -0.12% | 1.9천 |
|---|
| 2026.04.07 | ₩66,277 | ₩66,425 | ₩66,237 | ₩66,425 | +0.22% | 9.1천 |
|---|
| 2026.04.06 | ₩66,398 | ₩66,478 | ₩66,277 | ₩66,304 | -0.14% | 2.9천 |
|---|
| 2026.04.02 | ₩66,398 | ₩66,425 | ₩66,398 | ₩66,425 | +0.04% | 1.3천 |
|---|
| 2026.04.01 | ₩66,344 | ₩66,344 | ₩66,318 | ₩66,318 | -0.04% | 2.7천 |
|---|
| 2026.03.31 | ₩66,184 | ₩66,304 | ₩66,184 | ₩66,304 | +0.18% | 900 |
|---|
| 2026.03.30 | ₩66,304 | ₩66,465 | ₩66,304 | ₩66,358 | +0.08% | 3.6천 |
|---|
| 2026.03.27 | ₩66,197 | ₩66,197 | ₩66,050 | ₩66,050 | -0.22% | 3.1천 |
|---|
| 2026.03.26 | ₩66,411 | ₩66,411 | ₩66,063 | ₩66,076 | -0.50% | 3.3천 |
|---|
| 2026.03.25 | ₩66,586 | ₩66,586 | ₩66,519 | ₩66,559 | -0.04% | 700 |
|---|
| 2026.03.24 | ₩66,371 | ₩66,371 | ₩66,331 | ₩66,331 | -0.06% | 700 |
|---|
| 2026.03.23 | ₩66,304 | ₩66,706 | ₩65,916 | ₩66,425 | +0.18% | 6.8천 |
|---|
| 2026.03.20 | ₩66,398 | ₩66,398 | ₩66,197 | ₩66,197 | -0.30% | 4.7천 |
|---|
| 2026.03.19 | ₩66,639 | ₩66,733 | ₩66,626 | ₩66,733 | +0.14% | 1.6천 |
|---|
| 2026.03.18 | ₩66,907 | ₩66,907 | ₩66,733 | ₩66,733 | -0.26% | 700 |
|---|
| 2026.03.17 | ₩66,961 | ₩66,988 | ₩66,907 | ₩66,961 | 0.00% | 2.5천 |
|---|
| 2026.03.16 | ₩66,854 | ₩66,854 | ₩66,746 | ₩66,813 | -0.06% | 800 |
|---|
| 2026.03.13 | ₩66,666 | ₩66,679 | ₩66,612 | ₩66,653 | -0.02% | 7.6천 |
|---|
| 2026.03.12 | ₩66,880 | ₩66,880 | ₩66,706 | ₩66,706 | -0.26% | 800 |
|---|
| 2026.03.11 | ₩66,974 | ₩66,974 | ₩66,880 | ₩66,880 | -0.14% | 800 |
|---|
| 2026.03.10 | ₩67,323 | ₩67,323 | ₩67,148 | ₩67,148 | -0.26% | 700 |
|---|
| 2026.03.09 | ₩66,907 | ₩67,336 | ₩66,907 | ₩67,336 | +0.64% | 2.1천 |
|---|
| 2026.03.06 | ₩67,282 | ₩67,323 | ₩67,215 | ₩67,215 | -0.10% | 900 |
|---|
| 2026.03.05 | ₩67,309 | ₩67,349 | ₩67,095 | ₩67,296 | -0.02% | 1.4천 |
|---|
| 2026.03.04 | ₩67,510 | ₩67,671 | ₩67,483 | ₩67,564 | +0.08% | 7.5천 |
|---|
| 2026.03.03 | ₩67,497 | ₩67,617 | ₩67,483 | ₩67,617 | +0.18% | 3.7천 |
|---|
| 2026.03.02 | ₩67,671 | ₩67,671 | ₩67,617 | ₩67,617 | -0.08% | 700 |
|---|
| 2026.02.27 | ₩67,872 | ₩67,912 | ₩67,818 | ₩67,818 | -0.08% | 700 |
|---|
| 2026.02.26 | ₩68,073 | ₩68,073 | ₩67,912 | ₩67,952 | -0.18% | 900 |
|---|
| 2026.02.25 | ₩68,006 | ₩68,006 | ₩67,899 | ₩67,899 | -0.16% | 300 |
|---|
| 2026.02.24 | ₩67,872 | ₩67,885 | ₩67,684 | ₩67,684 | -0.28% | 1.7천 |
|---|
| 2026.02.23 | ₩67,859 | ₩67,859 | ₩67,684 | ₩67,778 | -0.12% | 1천 |
|---|
| 2026.02.20 | ₩67,644 | ₩67,765 | ₩67,537 | ₩67,751 | +0.16% | 2.5천 |
|---|
| 2026.02.19 | ₩67,229 | ₩67,711 | ₩67,229 | ₩67,711 | +0.72% | 1.2천 |
|---|
| 2026.02.18 | ₩67,738 | ₩67,751 | ₩67,671 | ₩67,684 | -0.08% | 2.4천 |
|---|
| 2026.02.17 | ₩67,792 | ₩67,792 | ₩67,698 | ₩67,725 | -0.10% | 1.2천 |
|---|
| 2026.02.13 | ₩67,792 | ₩67,805 | ₩67,684 | ₩67,684 | -0.16% | 7.8천 |
|---|
| 2026.02.12 | ₩67,537 | ₩67,604 | ₩67,416 | ₩67,550 | +0.02% | 3.3천 |
|---|
| 2026.02.11 | ₩67,323 | ₩67,336 | ₩67,122 | ₩67,122 | -0.30% | 4.1천 |
|---|
| 2026.02.10 | ₩67,323 | ₩67,390 | ₩67,282 | ₩67,282 | -0.06% | 1.5천 |
|---|
| 2026.02.09 | ₩67,175 | ₩67,189 | ₩67,162 | ₩67,162 | -0.02% | 1.8천 |
|---|
| 2026.02.06 | ₩67,122 | ₩67,256 | ₩67,068 | ₩67,135 | +0.02% | 4.2천 |
|---|
| 2026.02.05 | ₩66,947 | ₩67,095 | ₩66,894 | ₩67,095 | +0.22% | 1.1천 |
|---|
| 2026.02.04 | ₩67,055 | ₩67,055 | ₩66,840 | ₩66,854 | -0.30% | 4.8천 |
|---|
| 2026.02.03 | ₩66,880 | ₩66,880 | ₩66,840 | ₩66,880 | 0.00% | 1.5천 |
|---|
| 2026.02.02 | ₩67,135 | ₩67,135 | ₩66,827 | ₩66,974 | -0.24% | 2.5천 |
|---|
| 2026.01.30 | ₩67,189 | ₩67,189 | ₩66,907 | ₩66,961 | -0.34% | 3.1천 |
|---|
| 2026.01.29 | ₩67,122 | ₩67,403 | ₩67,122 | ₩67,242 | +0.18% | 1.1천 |
|---|
| 2026.01.28 | ₩67,430 | ₩67,430 | ₩67,189 | ₩67,269 | -0.24% | 1.4천 |
|---|
| 2026.01.27 | ₩67,323 | ₩67,349 | ₩67,269 | ₩67,269 | -0.08% | 1.4천 |
|---|
| 2026.01.26 | ₩67,430 | ₩67,430 | ₩67,309 | ₩67,309 | -0.18% | 900 |
|---|
| 2026.01.23 | ₩67,215 | ₩67,215 | ₩67,095 | ₩67,162 | -0.08% | 3.2천 |
|---|
| 2026.01.22 | ₩67,135 | ₩67,175 | ₩67,122 | ₩67,122 | -0.02% | 2.6천 |
|---|
| 2026.01.21 | ₩67,014 | ₩67,068 | ₩66,974 | ₩67,068 | +0.08% | 1.3천 |
|---|
| 2026.01.20 | ₩67,014 | ₩67,014 | ₩66,921 | ₩66,921 | -0.14% | 1.3천 |
|---|
| 2026.01.16 | ₩67,282 | ₩67,282 | ₩67,189 | ₩67,189 | -0.14% | 1.1천 |
|---|
| 2026.01.15 | ₩67,095 | ₩67,323 | ₩67,095 | ₩67,256 | +0.24% | 2.8천 |
|---|
| 2026.01.14 | ₩67,336 | ₩67,376 | ₩67,282 | ₩67,336 | 0.00% | 2.2천 |
|---|
| 2026.01.13 | ₩67,162 | ₩67,256 | ₩67,162 | ₩67,189 | +0.04% | 2천 |
|---|
| 2026.01.12 | ₩67,296 | ₩67,296 | ₩67,296 | ₩67,296 | 0.00% | 400 |
|---|
| 2026.01.09 | ₩67,108 | ₩67,135 | ₩66,934 | ₩66,934 | -0.26% | 3.6천 |
|---|
| 2026.01.08 | ₩66,988 | ₩66,988 | ₩66,746 | ₩66,907 | -0.12% | 3천 |
|---|
| 2026.01.07 | ₩67,028 | ₩67,041 | ₩66,988 | ₩67,041 | +0.02% | 1.2천 |
|---|
| 2026.01.06 | ₩66,934 | ₩66,988 | ₩66,934 | ₩66,988 | +0.08% | 1.1천 |
|---|
| 2026.01.05 | ₩67,014 | ₩67,095 | ₩66,947 | ₩66,947 | -0.10% | 1.3천 |
|---|
| 2026.01.02 | ₩66,974 | ₩66,974 | ₩66,787 | ₩66,787 | -0.28% | 1.2천 |
|---|
| 2025.12.31 | ₩67,122 | ₩67,122 | ₩66,934 | ₩66,934 | -0.28% | 1.1천 |
|---|
| 2025.12.30 | ₩67,443 | ₩67,537 | ₩67,443 | ₩67,510 | +0.10% | 2.6천 |
|---|
| 2025.12.29 | ₩67,497 | ₩67,604 | ₩67,443 | ₩67,443 | -0.08% | 6천 |
|---|
| 2025.12.26 | ₩67,684 | ₩67,684 | ₩67,443 | ₩67,443 | -0.36% | 1.3천 |
|---|
| 2025.12.24 | ₩67,296 | ₩67,524 | ₩67,296 | ₩67,524 | +0.34% | 2.5천 |
|---|
| 2025.12.23 | ₩67,108 | ₩67,363 | ₩67,108 | ₩67,309 | +0.30% | 4천 |
|---|
| 2025.12.22 | ₩67,242 | ₩67,591 | ₩67,242 | ₩67,336 | +0.14% | 2.5천 |
|---|
| 2025.12.19 | ₩67,336 | ₩67,376 | ₩67,336 | ₩67,376 | +0.06% | 900 |
|---|
| 2025.12.18 | ₩67,309 | ₩67,403 | ₩67,282 | ₩67,282 | -0.04% | 2.7천 |
|---|
| 2025.12.17 | ₩66,800 | ₩67,202 | ₩66,800 | ₩67,162 | +0.54% | 2.4천 |
|---|
| 2025.12.16 | ₩67,122 | ₩67,296 | ₩67,122 | ₩67,269 | +0.22% | 2천 |
|---|
| 2025.12.15 | ₩67,175 | ₩67,189 | ₩67,001 | ₩67,148 | -0.04% | 4.6천 |
|---|
| 2025.12.12 | ₩67,135 | ₩67,135 | ₩67,001 | ₩67,068 | -0.10% | 2.1천 |
|---|
| 2025.12.11 | ₩67,725 | ₩67,725 | ₩67,229 | ₩67,229 | -0.73% | 7.4천 |
|---|
| 2025.12.10 | ₩67,175 | ₩67,175 | ₩67,068 | ₩67,135 | -0.06% | 1.7천 |
|---|
| 2025.12.09 | ₩67,108 | ₩67,108 | ₩67,014 | ₩67,014 | -0.14% | 1.2천 |
|---|
| 2025.12.08 | ₩67,135 | ₩67,135 | ₩67,108 | ₩67,108 | -0.04% | 1천 |
|---|
| 2025.12.05 | ₩67,202 | ₩67,202 | ₩67,162 | ₩67,202 | 0.00% | 4.4천 |
|---|
| 2025.12.04 | ₩67,323 | ₩67,323 | ₩67,242 | ₩67,242 | -0.12% | 800 |
|---|
| 2025.12.03 | ₩67,403 | ₩67,403 | ₩67,323 | ₩67,323 | -0.12% | 500 |
|---|
| 2025.12.02 | ₩67,256 | ₩67,256 | ₩67,175 | ₩67,229 | -0.04% | 1.3천 |
|---|
| 2025.12.01 | ₩67,229 | ₩67,269 | ₩67,202 | ₩67,202 | -0.04% | 700 |
|---|
| 2025.11.28 | ₩67,470 | ₩67,470 | ₩67,390 | ₩67,416 | -0.08% | 1.4천 |
|---|
| 2025.11.26 | ₩67,859 | ₩67,979 | ₩67,684 | ₩67,979 | +0.18% | 800 |
|---|
| 2025.11.25 | ₩67,765 | ₩67,845 | ₩67,765 | ₩67,792 | +0.04% | 700 |
|---|
| 2025.11.24 | ₩67,604 | ₩68,167 | ₩67,577 | ₩67,577 | -0.04% | 5.6천 |
|---|
| 2025.11.21 | ₩67,751 | ₩67,751 | ₩67,617 | ₩67,617 | -0.20% | 1.2천 |
|---|
| 2025.11.20 | ₩67,483 | ₩67,483 | ₩67,376 | ₩67,403 | -0.12% | 1.5천 |
|---|
| 2025.11.19 | ₩67,202 | ₩67,483 | ₩67,202 | ₩67,416 | +0.32% | 2.2천 |
|---|
| 2025.11.18 | ₩67,336 | ₩67,363 | ₩67,189 | ₩67,189 | -0.22% | 1.3천 |
|---|
| 2025.11.17 | ₩67,282 | ₩67,282 | ₩67,269 | ₩67,269 | -0.02% | 1.1천 |
|---|
| 2025.11.14 | ₩67,403 | ₩67,403 | ₩67,135 | ₩67,229 | -0.26% | 1.7천 |
|---|
| 2025.11.13 | ₩67,577 | ₩67,577 | ₩67,296 | ₩67,296 | -0.42% | 1.3천 |
|---|
| 2025.11.12 | ₩67,497 | ₩67,644 | ₩67,443 | ₩67,537 | +0.06% | 3천 |
|---|
| 2025.11.11 | ₩67,229 | ₩67,229 | ₩67,229 | ₩67,229 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩67,604 | ₩67,604 | ₩67,376 | ₩67,390 | -0.32% | 4.7천 |
|---|
| 2025.11.07 | ₩67,390 | ₩67,390 | ₩67,256 | ₩67,256 | -0.20% | 1.2천 |
|---|
| 2025.11.06 | ₩67,363 | ₩67,363 | ₩67,229 | ₩67,229 | -0.20% | 1.1천 |
|---|
| 2025.11.05 | ₩67,135 | ₩67,148 | ₩67,081 | ₩67,081 | -0.08% | 1.7천 |
|---|
| 2025.11.04 | ₩67,323 | ₩67,323 | ₩67,202 | ₩67,202 | -0.18% | 1.6천 |
|---|
| 2025.11.03 | ₩66,559 | ₩67,416 | ₩66,559 | ₩67,148 | +0.89% | 4.9천 |
|---|
| 2025.10.31 | ₩67,564 | ₩67,617 | ₩67,296 | ₩67,430 | -0.20% | 2.6천 |
|---|
| 2025.10.30 | ₩67,497 | ₩67,497 | ₩67,296 | ₩67,416 | -0.12% | 1천 |
|---|
| 2025.10.29 | ₩67,845 | ₩67,899 | ₩67,550 | ₩67,550 | -0.43% | 1.8천 |
|---|
| 2025.10.28 | ₩67,818 | ₩67,859 | ₩67,818 | ₩67,845 | +0.04% | 2.2천 |
|---|
| 2025.10.27 | ₩67,725 | ₩68,529 | ₩67,725 | ₩67,792 | +0.10% | 1.8만 |
|---|
| 2025.10.24 | ₩67,805 | ₩67,805 | ₩67,711 | ₩67,751 | -0.08% | 3.5천 |
|---|
| 2025.10.23 | ₩67,631 | ₩67,792 | ₩67,604 | ₩67,604 | -0.04% | 200 |
|---|
| 2025.10.22 | ₩67,805 | ₩68,515 | ₩67,778 | ₩67,845 | +0.06% | 4.9천 |
|---|
| 2025.10.21 | ₩67,738 | ₩67,738 | ₩67,738 | ₩67,738 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩67,698 | ₩67,698 | ₩67,698 | ₩67,698 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩67,550 | ₩67,617 | ₩67,524 | ₩67,564 | +0.02% | 3.7천 |
|---|
| 2025.10.16 | ₩67,591 | ₩67,591 | ₩67,577 | ₩67,577 | -0.02% | 300 |
|---|
| 2025.10.15 | ₩67,470 | ₩67,470 | ₩67,416 | ₩67,443 | -0.04% | 1.6천 |
|---|
| 2025.10.14 | ₩67,296 | ₩67,376 | ₩67,256 | ₩67,376 | +0.12% | 1.4만 |
|---|
| 2025.10.13 | ₩67,162 | ₩67,175 | ₩67,162 | ₩67,175 | +0.02% | 1.2천 |
|---|
| 2025.10.10 | ₩67,336 | ₩67,336 | ₩67,336 | ₩67,336 | 0.00% | 100 |
|---|