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 | ₩63,005 | ₩63,139 | ₩62,991 | ₩63,085 | +0.13% | 1.3천 |
| 2026.10.08 | ₩62,804 | ₩63,085 | ₩62,790 | ₩63,085 | +0.45% | 3.6천 |
| 2026.10.07 | ₩62,844 | ₩62,884 | ₩62,844 | ₩62,884 | +0.06% | 700 |
| 2026.10.06 | ₩62,777 | ₩62,924 | ₩62,777 | ₩62,924 | +0.23% | 100 |
| 2026.10.05 | ₩62,777 | ₩62,777 | ₩62,777 | ₩62,777 | 0.00% | 100 |
| 2026.10.02 | ₩62,763 | ₩62,790 | ₩62,763 | ₩62,790 | +0.04% | 1.7천 |
| 2026.10.01 | ₩62,924 | ₩62,924 | ₩62,924 | ₩62,924 | 0.00% | 200 |
| 2026.09.30 | ₩62,763 | ₩62,844 | ₩62,670 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,710 |
| -0.09% |
| 1.3만 |
| 2026.09.29 | ₩63,152 | ₩63,152 | ₩63,072 | ₩63,139 | -0.02% | 4.9천 |
|---|
| 2026.09.28 | ₩63,246 | ₩63,246 | ₩63,219 | ₩63,219 | -0.04% | 700 |
|---|
| 2026.09.25 | ₩63,555 | ₩63,635 | ₩63,488 | ₩63,635 | +0.13% | 4.9천 |
|---|
| 2026.09.24 | ₩63,716 | ₩63,716 | ₩63,407 | ₩63,434 | -0.44% | 1.2천 |
|---|
| 2026.09.23 | ₩63,917 | ₩63,917 | ₩63,635 | ₩63,756 | -0.25% | 1.1천 |
|---|
| 2026.09.22 | ₩64,346 | ₩64,346 | ₩64,346 | ₩64,346 | 0.00% | 400 |
|---|
| 2026.09.21 | ₩64,319 | ₩64,346 | ₩64,292 | ₩64,346 | +0.04% | 1.7천 |
|---|
| 2026.09.18 | ₩64,212 | ₩64,252 | ₩64,198 | ₩64,198 | -0.02% | 5.7천 |
|---|
| 2026.09.17 | ₩64,333 | ₩64,440 | ₩64,333 | ₩64,440 | +0.17% | 200 |
|---|
| 2026.09.16 | ₩64,064 | ₩64,105 | ₩64,064 | ₩64,091 | +0.04% | 1.1천 |
|---|
| 2026.09.15 | ₩64,131 | ₩64,145 | ₩64,038 | ₩64,064 | -0.10% | 2.7천 |
|---|
| 2026.09.14 | ₩64,078 | ₩64,198 | ₩64,078 | ₩64,185 | +0.17% | 300 |
|---|
| 2026.09.11 | ₩64,292 | ₩64,306 | ₩64,198 | ₩64,198 | -0.15% | 4.6천 |
|---|
| 2026.09.10 | ₩64,426 | ₩64,426 | ₩64,413 | ₩64,413 | -0.02% | 400 |
|---|
| 2026.09.09 | ₩64,882 | ₩64,882 | ₩64,789 | ₩64,789 | -0.14% | 1천 |
|---|
| 2026.09.08 | ₩64,963 | ₩64,963 | ₩64,869 | ₩64,896 | -0.10% | 1.4천 |
|---|
| 2026.09.04 | ₩65,030 | ₩65,043 | ₩64,923 | ₩64,963 | -0.10% | 4.2천 |
|---|
| 2026.09.03 | ₩64,990 | ₩65,017 | ₩64,949 | ₩64,949 | -0.06% | 1.9천 |
|---|
| 2026.09.02 | ₩64,842 | ₩64,909 | ₩64,842 | ₩64,909 | +0.10% | 400 |
|---|
| 2026.09.01 | ₩64,936 | ₩64,936 | ₩64,856 | ₩64,909 | -0.04% | 4.1천 |
|---|
| 2026.08.31 | ₩65,003 | ₩65,084 | ₩65,003 | ₩65,084 | +0.12% | 500 |
|---|
| 2026.08.28 | ₩65,419 | ₩65,419 | ₩65,392 | ₩65,392 | -0.04% | 1.7천 |
|---|
| 2026.08.27 | ₩65,338 | ₩65,727 | ₩65,298 | ₩65,674 | +0.51% | 3.8천 |
|---|
| 2026.08.26 | ₩65,338 | ₩67,511 | ₩64,842 | ₩65,687 | +0.53% | 3.1천 |
|---|
| 2026.08.25 | ₩65,674 | ₩65,727 | ₩65,674 | ₩65,727 | +0.08% | 500 |
|---|
| 2026.08.24 | ₩65,473 | ₩65,473 | ₩65,459 | ₩65,459 | -0.02% | 900 |
|---|
| 2026.08.21 | ₩65,352 | ₩65,379 | ₩65,352 | ₩65,379 | +0.04% | 4.8천 |
|---|
| 2026.08.20 | ₩65,473 | ₩65,526 | ₩65,432 | ₩65,459 | -0.02% | 3.6천 |
|---|
| 2026.08.19 | ₩65,607 | ₩65,915 | ₩65,607 | ₩65,674 | +0.10% | 1.7천 |
|---|
| 2026.08.18 | ₩65,124 | ₩66,156 | ₩65,003 | ₩65,352 | +0.35% | 1.8만 |
|---|
| 2026.08.17 | ₩65,392 | ₩65,392 | ₩65,312 | ₩65,312 | -0.12% | 3.5천 |
|---|
| 2026.08.14 | ₩65,553 | ₩65,553 | ₩65,473 | ₩65,473 | -0.12% | 4.3만 |
|---|
| 2026.08.13 | ₩65,674 | ₩66,063 | ₩65,607 | ₩65,633 | -0.06% | 4.1만 |
|---|
| 2026.08.12 | ₩65,432 | ₩65,432 | ₩65,352 | ₩65,405 | -0.04% | 900 |
|---|
| 2026.08.11 | ₩65,432 | ₩65,580 | ₩65,177 | ₩65,298 | -0.20% | 3.4만 |
|---|
| 2026.08.10 | ₩65,432 | ₩65,432 | ₩65,312 | ₩65,312 | -0.18% | 5.6만 |
|---|
| 2026.08.07 | ₩65,513 | ₩65,526 | ₩65,392 | ₩65,473 | -0.06% | 3.2만 |
|---|
| 2026.08.06 | ₩65,446 | ₩65,459 | ₩65,379 | ₩65,459 | +0.02% | 3.1만 |
|---|
| 2026.08.05 | ₩65,540 | ₩65,580 | ₩65,459 | ₩65,526 | -0.02% | 2.8만 |
|---|
| 2026.08.04 | ₩65,473 | ₩65,526 | ₩65,473 | ₩65,499 | +0.04% | 4천 |
|---|
| 2026.08.03 | ₩65,137 | ₩65,191 | ₩65,097 | ₩65,164 | +0.04% | 1.4천 |
|---|
| 2026.07.31 | ₩65,043 | ₩65,124 | ₩65,043 | ₩65,084 | +0.06% | 1.7천 |
|---|
| 2026.07.30 | ₩65,660 | ₩65,660 | ₩65,499 | ₩65,566 | -0.14% | 4.5천 |
|---|
| 2026.07.29 | ₩65,473 | ₩65,620 | ₩65,473 | ₩65,513 | +0.06% | 1.9천 |
|---|
| 2026.07.28 | ₩65,700 | ₩65,714 | ₩65,700 | ₩65,714 | +0.02% | 400 |
|---|
| 2026.07.27 | ₩65,513 | ₩65,566 | ₩65,486 | ₩65,553 | +0.06% | 2.7천 |
|---|
| 2026.07.24 | ₩65,513 | ₩65,513 | ₩65,392 | ₩65,419 | -0.14% | 2.5천 |
|---|
| 2026.07.23 | ₩65,379 | ₩65,379 | ₩65,271 | ₩65,338 | -0.06% | 5.7천 |
|---|
| 2026.07.22 | ₩65,553 | ₩65,566 | ₩65,486 | ₩65,513 | -0.06% | 3.5만 |
|---|
| 2026.07.21 | ₩65,607 | ₩65,674 | ₩65,580 | ₩65,660 | +0.08% | 2.4천 |
|---|
| 2026.07.20 | ₩65,808 | ₩65,808 | ₩65,727 | ₩65,741 | -0.10% | 2.2천 |
|---|
| 2026.07.17 | ₩66,009 | ₩66,009 | ₩65,902 | ₩65,902 | -0.16% | 6.1천 |
|---|
| 2026.07.16 | ₩65,902 | ₩65,955 | ₩65,888 | ₩65,955 | +0.08% | 7.2천 |
|---|
| 2026.07.15 | ₩65,955 | ₩65,955 | ₩65,928 | ₩65,928 | -0.04% | 200 |
|---|
| 2026.07.14 | ₩65,861 | ₩65,861 | ₩65,768 | ₩65,768 | -0.14% | 1천 |
|---|
| 2026.07.13 | ₩65,566 | ₩65,687 | ₩65,566 | ₩65,674 | +0.16% | 2.5천 |
|---|
| 2026.07.10 | ₩65,955 | ₩65,955 | ₩65,781 | ₩65,875 | -0.12% | 1.3천 |
|---|
| 2026.07.09 | ₩65,861 | ₩65,955 | ₩65,835 | ₩65,915 | +0.08% | 5.4천 |
|---|
| 2026.07.08 | ₩65,808 | ₩65,996 | ₩65,808 | ₩65,928 | +0.18% | 10.1만 |
|---|
| 2026.07.07 | ₩66,063 | ₩66,063 | ₩65,942 | ₩65,942 | -0.18% | 1.5천 |
|---|
| 2026.07.06 | ₩67,055 | ₩67,055 | ₩66,183 | ₩66,264 | -1.18% | 5.2천 |
|---|
| 2026.07.02 | ₩66,143 | ₩66,143 | ₩66,089 | ₩66,089 | -0.08% | 800 |
|---|
| 2026.07.01 | ₩66,170 | ₩66,170 | ₩66,076 | ₩66,089 | -0.12% | 1.8천 |
|---|
| 2026.06.30 | ₩66,358 | ₩66,358 | ₩66,183 | ₩66,183 | -0.26% | 4.3천 |
|---|
| 2026.06.29 | ₩66,760 | ₩66,760 | ₩66,720 | ₩66,720 | -0.06% | 300 |
|---|
| 2026.06.26 | ₩66,787 | ₩66,787 | ₩66,693 | ₩66,706 | -0.12% | 800 |
|---|
| 2026.06.25 | ₩66,679 | ₩66,679 | ₩66,559 | ₩66,599 | -0.12% | 1.9천 |
|---|
| 2026.06.24 | ₩66,559 | ₩66,653 | ₩66,519 | ₩66,572 | +0.02% | 1.2만 |
|---|
| 2026.06.23 | ₩66,277 | ₩66,277 | ₩66,224 | ₩66,224 | -0.08% | 200 |
|---|
| 2026.06.22 | ₩66,264 | ₩66,264 | ₩66,116 | ₩66,116 | -0.22% | 1.8천 |
|---|
| 2026.06.18 | ₩66,452 | ₩66,452 | ₩66,250 | ₩66,250 | -0.30% | 600 |
|---|
| 2026.06.17 | ₩66,452 | ₩66,452 | ₩66,143 | ₩66,143 | -0.46% | 2.7천 |
|---|
| 2026.06.16 | ₩66,452 | ₩66,492 | ₩66,384 | ₩66,425 | -0.04% | 1.7천 |
|---|
| 2026.06.15 | ₩66,384 | ₩66,384 | ₩66,317 | ₩66,317 | -0.10% | 2.4천 |
|---|
| 2026.06.12 | ₩66,183 | ₩66,331 | ₩66,183 | ₩66,277 | +0.14% | 2.2천 |
|---|
| 2026.06.11 | ₩66,063 | ₩66,277 | ₩66,063 | ₩66,277 | +0.32% | 500 |
|---|
| 2026.06.10 | ₩66,063 | ₩66,063 | ₩65,942 | ₩65,942 | -0.18% | 1.7천 |
|---|
| 2026.06.09 | ₩65,969 | ₩66,009 | ₩65,888 | ₩65,969 | 0.00% | 2천 |
|---|
| 2026.06.08 | ₩65,928 | ₩65,955 | ₩65,888 | ₩65,942 | +0.02% | 9.5천 |
|---|
| 2026.06.05 | ₩66,009 | ₩66,009 | ₩65,915 | ₩65,915 | -0.14% | 1.3천 |
|---|
| 2026.06.04 | ₩66,130 | ₩66,130 | ₩66,036 | ₩66,036 | -0.14% | 500 |
|---|
| 2026.06.03 | ₩66,130 | ₩66,130 | ₩65,915 | ₩65,942 | -0.28% | 2.8천 |
|---|
| 2026.06.02 | ₩66,116 | ₩66,116 | ₩66,049 | ₩66,049 | -0.10% | 2.1천 |
|---|
| 2026.06.01 | ₩66,022 | ₩66,143 | ₩66,022 | ₩66,130 | +0.16% | 2.5천 |
|---|
| 2026.05.29 | ₩66,130 | ₩66,130 | ₩66,116 | ₩66,116 | -0.02% | 700 |
|---|
| 2026.05.28 | ₩66,344 | ₩66,344 | ₩66,331 | ₩66,331 | -0.02% | 600 |
|---|
| 2026.05.27 | ₩66,317 | ₩66,317 | ₩66,224 | ₩66,224 | -0.14% | 800 |
|---|
| 2026.05.26 | ₩66,197 | ₩66,264 | ₩66,197 | ₩66,237 | +0.06% | 900 |
|---|
| 2026.05.22 | ₩65,955 | ₩65,955 | ₩65,955 | ₩65,955 | 0.00% | 1천 |
|---|
| 2026.05.21 | ₩65,768 | ₩65,955 | ₩65,768 | ₩65,955 | +0.29% | 1.4천 |
|---|
| 2026.05.20 | ₩65,580 | ₩65,835 | ₩65,580 | ₩65,808 | +0.35% | 2.8천 |
|---|
| 2026.05.19 | ₩65,513 | ₩65,607 | ₩65,513 | ₩65,553 | +0.06% | 1.7천 |
|---|
| 2026.05.18 | ₩65,754 | ₩65,754 | ₩65,674 | ₩65,687 | -0.10% | 1.3천 |
|---|
| 2026.05.15 | ₩65,835 | ₩65,902 | ₩65,754 | ₩65,808 | -0.04% | 1.9천 |
|---|
| 2026.05.14 | ₩66,331 | ₩66,331 | ₩66,170 | ₩66,210 | -0.18% | 3.2천 |
|---|
| 2026.05.13 | ₩66,076 | ₩66,210 | ₩66,022 | ₩66,183 | +0.16% | 2.8천 |
|---|
| 2026.05.12 | ₩66,237 | ₩66,237 | ₩66,143 | ₩66,170 | -0.10% | 4.5천 |
|---|
| 2026.05.11 | ₩66,505 | ₩66,586 | ₩66,425 | ₩66,465 | -0.06% | 4.5천 |
|---|
| 2026.05.08 | ₩66,545 | ₩66,559 | ₩66,452 | ₩66,532 | -0.02% | 1.2천 |
|---|
| 2026.05.07 | ₩66,545 | ₩66,545 | ₩66,277 | ₩66,331 | -0.32% | 1.7천 |
|---|
| 2026.05.06 | ₩66,465 | ₩66,478 | ₩66,438 | ₩66,465 | 0.00% | 1천 |
|---|
| 2026.05.05 | ₩66,210 | ₩66,291 | ₩66,130 | ₩66,237 | +0.04% | 9.8천 |
|---|
| 2026.05.04 | ₩66,170 | ₩66,170 | ₩66,036 | ₩66,103 | -0.10% | 2.1천 |
|---|
| 2026.05.01 | ₩66,317 | ₩66,384 | ₩66,317 | ₩66,317 | 0.00% | 1.2천 |
|---|
| 2026.04.30 | ₩66,264 | ₩66,317 | ₩66,224 | ₩66,250 | -0.02% | 2.1천 |
|---|
| 2026.04.29 | ₩66,492 | ₩66,492 | ₩66,452 | ₩66,478 | -0.02% | 600 |
|---|
| 2026.04.28 | ₩66,653 | ₩66,653 | ₩66,599 | ₩66,639 | -0.02% | 1.5천 |
|---|
| 2026.04.27 | ₩66,706 | ₩66,747 | ₩66,666 | ₩66,747 | +0.06% | 2.2천 |
|---|
| 2026.04.24 | ₩66,800 | ₩66,800 | ₩66,787 | ₩66,800 | 0.00% | 1.5천 |
|---|
| 2026.04.23 | ₩66,854 | ₩66,854 | ₩66,720 | ₩66,720 | -0.20% | 500 |
|---|
| 2026.04.22 | ₩66,881 | ₩66,894 | ₩66,787 | ₩66,827 | -0.08% | 900 |
|---|
| 2026.04.21 | ₩66,814 | ₩66,814 | ₩66,720 | ₩66,773 | -0.06% | 1.9천 |
|---|
| 2026.04.20 | ₩66,975 | ₩66,975 | ₩66,948 | ₩66,948 | -0.04% | 2천 |
|---|
| 2026.04.17 | ₩67,015 | ₩67,243 | ₩66,921 | ₩66,921 | -0.14% | 2.2천 |
|---|
| 2026.04.16 | ₩66,787 | ₩66,787 | ₩66,720 | ₩66,720 | -0.10% | 700 |
|---|
| 2026.04.15 | ₩66,787 | ₩66,800 | ₩66,720 | ₩66,800 | +0.02% | 3.3천 |
|---|
| 2026.04.14 | ₩66,814 | ₩66,921 | ₩66,787 | ₩66,881 | +0.10% | 8.6천 |
|---|
| 2026.04.13 | ₩66,626 | ₩66,760 | ₩66,572 | ₩66,747 | +0.18% | 1.7만 |
|---|
| 2026.04.10 | ₩66,693 | ₩67,404 | ₩66,599 | ₩66,706 | +0.02% | 6.2만 |
|---|
| 2026.04.09 | ₩66,639 | ₩66,733 | ₩66,639 | ₩66,706 | +0.10% | 700 |
|---|
| 2026.04.08 | ₩66,733 | ₩66,733 | ₩66,612 | ₩66,653 | -0.12% | 1.9천 |
|---|
| 2026.04.07 | ₩66,331 | ₩66,478 | ₩66,291 | ₩66,478 | +0.22% | 9.1천 |
|---|
| 2026.04.06 | ₩66,452 | ₩66,532 | ₩66,331 | ₩66,358 | -0.14% | 2.9천 |
|---|
| 2026.04.02 | ₩66,452 | ₩66,478 | ₩66,452 | ₩66,478 | +0.04% | 1.3천 |
|---|
| 2026.04.01 | ₩66,398 | ₩66,398 | ₩66,371 | ₩66,371 | -0.04% | 2.7천 |
|---|
| 2026.03.31 | ₩66,237 | ₩66,358 | ₩66,237 | ₩66,358 | +0.18% | 900 |
|---|
| 2026.03.30 | ₩66,358 | ₩66,519 | ₩66,358 | ₩66,411 | +0.08% | 3.6천 |
|---|
| 2026.03.27 | ₩66,250 | ₩66,250 | ₩66,103 | ₩66,103 | -0.22% | 3.1천 |
|---|
| 2026.03.26 | ₩66,465 | ₩66,465 | ₩66,116 | ₩66,130 | -0.50% | 3.3천 |
|---|
| 2026.03.25 | ₩66,639 | ₩66,639 | ₩66,572 | ₩66,612 | -0.04% | 700 |
|---|
| 2026.03.24 | ₩66,425 | ₩66,425 | ₩66,384 | ₩66,384 | -0.06% | 700 |
|---|
| 2026.03.23 | ₩66,358 | ₩66,760 | ₩65,969 | ₩66,478 | +0.18% | 6.8천 |
|---|
| 2026.03.20 | ₩66,452 | ₩66,452 | ₩66,250 | ₩66,250 | -0.30% | 4.7천 |
|---|
| 2026.03.19 | ₩66,693 | ₩66,787 | ₩66,679 | ₩66,787 | +0.14% | 1.6천 |
|---|
| 2026.03.18 | ₩66,961 | ₩66,961 | ₩66,787 | ₩66,787 | -0.26% | 700 |
|---|
| 2026.03.17 | ₩67,015 | ₩67,042 | ₩66,961 | ₩67,015 | 0.00% | 2.5천 |
|---|
| 2026.03.16 | ₩66,907 | ₩66,907 | ₩66,800 | ₩66,867 | -0.06% | 800 |
|---|
| 2026.03.13 | ₩66,720 | ₩66,733 | ₩66,666 | ₩66,706 | -0.02% | 7.6천 |
|---|
| 2026.03.12 | ₩66,934 | ₩66,934 | ₩66,760 | ₩66,760 | -0.26% | 800 |
|---|
| 2026.03.11 | ₩67,028 | ₩67,028 | ₩66,934 | ₩66,934 | -0.14% | 800 |
|---|
| 2026.03.10 | ₩67,377 | ₩67,377 | ₩67,203 | ₩67,203 | -0.26% | 700 |
|---|
| 2026.03.09 | ₩66,961 | ₩67,390 | ₩66,961 | ₩67,390 | +0.64% | 2.1천 |
|---|
| 2026.03.06 | ₩67,337 | ₩67,377 | ₩67,270 | ₩67,270 | -0.10% | 900 |
|---|
| 2026.03.05 | ₩67,363 | ₩67,404 | ₩67,149 | ₩67,350 | -0.02% | 1.4천 |
|---|
| 2026.03.04 | ₩67,565 | ₩67,726 | ₩67,538 | ₩67,618 | +0.08% | 7.5천 |
|---|
| 2026.03.03 | ₩67,551 | ₩67,672 | ₩67,538 | ₩67,672 | +0.18% | 3.7천 |
|---|
| 2026.03.02 | ₩67,726 | ₩67,726 | ₩67,672 | ₩67,672 | -0.08% | 700 |
|---|
| 2026.02.27 | ₩67,927 | ₩67,967 | ₩67,873 | ₩67,873 | -0.08% | 700 |
|---|
| 2026.02.26 | ₩68,128 | ₩68,128 | ₩67,967 | ₩68,007 | -0.18% | 900 |
|---|
| 2026.02.25 | ₩68,061 | ₩68,061 | ₩67,954 | ₩67,954 | -0.16% | 300 |
|---|
| 2026.02.24 | ₩67,927 | ₩67,940 | ₩67,739 | ₩67,739 | -0.28% | 1.7천 |
|---|
| 2026.02.23 | ₩67,913 | ₩67,913 | ₩67,739 | ₩67,833 | -0.12% | 1천 |
|---|
| 2026.02.20 | ₩67,699 | ₩67,819 | ₩67,591 | ₩67,806 | +0.16% | 2.5천 |
|---|
| 2026.02.19 | ₩67,283 | ₩67,766 | ₩67,283 | ₩67,766 | +0.72% | 1.2천 |
|---|
| 2026.02.18 | ₩67,793 | ₩67,806 | ₩67,726 | ₩67,739 | -0.08% | 2.4천 |
|---|
| 2026.02.17 | ₩67,846 | ₩67,846 | ₩67,752 | ₩67,779 | -0.10% | 1.2천 |
|---|
| 2026.02.13 | ₩67,846 | ₩67,860 | ₩67,739 | ₩67,739 | -0.16% | 7.8천 |
|---|
| 2026.02.12 | ₩67,591 | ₩67,658 | ₩67,471 | ₩67,605 | +0.02% | 3.3천 |
|---|
| 2026.02.11 | ₩67,377 | ₩67,390 | ₩67,176 | ₩67,176 | -0.30% | 4.1천 |
|---|
| 2026.02.10 | ₩67,377 | ₩67,444 | ₩67,337 | ₩67,337 | -0.06% | 1.5천 |
|---|
| 2026.02.09 | ₩67,229 | ₩67,243 | ₩67,216 | ₩67,216 | -0.02% | 1.8천 |
|---|
| 2026.02.06 | ₩67,176 | ₩67,310 | ₩67,122 | ₩67,189 | +0.02% | 4.2천 |
|---|
| 2026.02.05 | ₩67,001 | ₩67,149 | ₩66,948 | ₩67,149 | +0.22% | 1.1천 |
|---|
| 2026.02.04 | ₩67,109 | ₩67,109 | ₩66,894 | ₩66,907 | -0.30% | 4.8천 |
|---|
| 2026.02.03 | ₩66,934 | ₩66,934 | ₩66,894 | ₩66,934 | 0.00% | 1.5천 |
|---|
| 2026.02.02 | ₩67,189 | ₩67,189 | ₩66,881 | ₩67,028 | -0.24% | 2.5천 |
|---|
| 2026.01.30 | ₩67,243 | ₩67,243 | ₩66,961 | ₩67,015 | -0.34% | 3.1천 |
|---|
| 2026.01.29 | ₩67,176 | ₩67,457 | ₩67,176 | ₩67,296 | +0.18% | 1.1천 |
|---|
| 2026.01.28 | ₩67,484 | ₩67,484 | ₩67,243 | ₩67,323 | -0.24% | 1.4천 |
|---|
| 2026.01.27 | ₩67,377 | ₩67,404 | ₩67,323 | ₩67,323 | -0.08% | 1.4천 |
|---|
| 2026.01.26 | ₩67,484 | ₩67,484 | ₩67,363 | ₩67,363 | -0.18% | 900 |
|---|
| 2026.01.23 | ₩67,270 | ₩67,270 | ₩67,149 | ₩67,216 | -0.08% | 3.2천 |
|---|
| 2026.01.22 | ₩67,189 | ₩67,229 | ₩67,176 | ₩67,176 | -0.02% | 2.6천 |
|---|
| 2026.01.21 | ₩67,068 | ₩67,122 | ₩67,028 | ₩67,122 | +0.08% | 1.3천 |
|---|
| 2026.01.20 | ₩67,068 | ₩67,068 | ₩66,975 | ₩66,975 | -0.14% | 1.3천 |
|---|
| 2026.01.16 | ₩67,337 | ₩67,337 | ₩67,243 | ₩67,243 | -0.14% | 1.1천 |
|---|
| 2026.01.15 | ₩67,149 | ₩67,377 | ₩67,149 | ₩67,310 | +0.24% | 2.8천 |
|---|
| 2026.01.14 | ₩67,390 | ₩67,431 | ₩67,337 | ₩67,390 | 0.00% | 2.2천 |
|---|
| 2026.01.13 | ₩67,216 | ₩67,310 | ₩67,216 | ₩67,243 | +0.04% | 2천 |
|---|
| 2026.01.12 | ₩67,350 | ₩67,350 | ₩67,350 | ₩67,350 | 0.00% | 400 |
|---|
| 2026.01.09 | ₩67,162 | ₩67,189 | ₩66,988 | ₩66,988 | -0.26% | 3.6천 |
|---|
| 2026.01.08 | ₩67,042 | ₩67,042 | ₩66,800 | ₩66,961 | -0.12% | 3천 |
|---|
| 2026.01.07 | ₩67,082 | ₩67,095 | ₩67,042 | ₩67,095 | +0.02% | 1.2천 |
|---|
| 2026.01.06 | ₩66,988 | ₩67,042 | ₩66,988 | ₩67,042 | +0.08% | 1.1천 |
|---|
| 2026.01.05 | ₩67,068 | ₩67,149 | ₩67,001 | ₩67,001 | -0.10% | 1.3천 |
|---|
| 2026.01.02 | ₩67,028 | ₩67,028 | ₩66,840 | ₩66,840 | -0.28% | 1.2천 |
|---|
| 2025.12.31 | ₩67,176 | ₩67,176 | ₩66,988 | ₩66,988 | -0.28% | 1.1천 |
|---|
| 2025.12.30 | ₩67,498 | ₩67,591 | ₩67,498 | ₩67,565 | +0.10% | 2.6천 |
|---|
| 2025.12.29 | ₩67,551 | ₩67,658 | ₩67,498 | ₩67,498 | -0.08% | 6천 |
|---|
| 2025.12.26 | ₩67,739 | ₩67,739 | ₩67,498 | ₩67,498 | -0.36% | 1.3천 |
|---|
| 2025.12.24 | ₩67,350 | ₩67,578 | ₩67,350 | ₩67,578 | +0.34% | 2.5천 |
|---|
| 2025.12.23 | ₩67,162 | ₩67,417 | ₩67,162 | ₩67,363 | +0.30% | 4천 |
|---|
| 2025.12.22 | ₩67,296 | ₩67,645 | ₩67,296 | ₩67,390 | +0.14% | 2.5천 |
|---|
| 2025.12.19 | ₩67,390 | ₩67,431 | ₩67,390 | ₩67,431 | +0.06% | 900 |
|---|
| 2025.12.18 | ₩67,363 | ₩67,457 | ₩67,337 | ₩67,337 | -0.04% | 2.7천 |
|---|
| 2025.12.17 | ₩66,854 | ₩67,256 | ₩66,854 | ₩67,216 | +0.54% | 2.4천 |
|---|
| 2025.12.16 | ₩67,176 | ₩67,350 | ₩67,176 | ₩67,323 | +0.22% | 2천 |
|---|
| 2025.12.15 | ₩67,229 | ₩67,243 | ₩67,055 | ₩67,203 | -0.04% | 4.6천 |
|---|
| 2025.12.12 | ₩67,189 | ₩67,189 | ₩67,055 | ₩67,122 | -0.10% | 2.1천 |
|---|
| 2025.12.11 | ₩67,779 | ₩67,779 | ₩67,283 | ₩67,283 | -0.73% | 7.4천 |
|---|
| 2025.12.10 | ₩67,229 | ₩67,229 | ₩67,122 | ₩67,189 | -0.06% | 1.7천 |
|---|
| 2025.12.09 | ₩67,162 | ₩67,162 | ₩67,068 | ₩67,068 | -0.14% | 1.2천 |
|---|
| 2025.12.08 | ₩67,189 | ₩67,189 | ₩67,162 | ₩67,162 | -0.04% | 1천 |
|---|
| 2025.12.05 | ₩67,256 | ₩67,256 | ₩67,216 | ₩67,256 | 0.00% | 4.4천 |
|---|
| 2025.12.04 | ₩67,377 | ₩67,377 | ₩67,296 | ₩67,296 | -0.12% | 800 |
|---|
| 2025.12.03 | ₩67,457 | ₩67,457 | ₩67,377 | ₩67,377 | -0.12% | 500 |
|---|
| 2025.12.02 | ₩67,310 | ₩67,310 | ₩67,229 | ₩67,283 | -0.04% | 1.3천 |
|---|
| 2025.12.01 | ₩67,283 | ₩67,323 | ₩67,256 | ₩67,256 | -0.04% | 700 |
|---|
| 2025.11.28 | ₩67,524 | ₩67,524 | ₩67,444 | ₩67,471 | -0.08% | 1.4천 |
|---|
| 2025.11.26 | ₩67,913 | ₩68,034 | ₩67,739 | ₩68,034 | +0.18% | 800 |
|---|
| 2025.11.25 | ₩67,819 | ₩67,900 | ₩67,819 | ₩67,846 | +0.04% | 700 |
|---|
| 2025.11.24 | ₩67,658 | ₩68,222 | ₩67,632 | ₩67,632 | -0.04% | 5.6천 |
|---|
| 2025.11.21 | ₩67,806 | ₩67,806 | ₩67,672 | ₩67,672 | -0.20% | 1.2천 |
|---|
| 2025.11.20 | ₩67,538 | ₩67,538 | ₩67,431 | ₩67,457 | -0.12% | 1.5천 |
|---|
| 2025.11.19 | ₩67,256 | ₩67,538 | ₩67,256 | ₩67,471 | +0.32% | 2.2천 |
|---|
| 2025.11.18 | ₩67,390 | ₩67,417 | ₩67,243 | ₩67,243 | -0.22% | 1.3천 |
|---|
| 2025.11.17 | ₩67,337 | ₩67,337 | ₩67,323 | ₩67,323 | -0.02% | 1.1천 |
|---|
| 2025.11.14 | ₩67,457 | ₩67,457 | ₩67,189 | ₩67,283 | -0.26% | 1.7천 |
|---|
| 2025.11.13 | ₩67,632 | ₩67,632 | ₩67,350 | ₩67,350 | -0.42% | 1.3천 |
|---|
| 2025.11.12 | ₩67,551 | ₩67,699 | ₩67,498 | ₩67,591 | +0.06% | 3천 |
|---|
| 2025.11.11 | ₩67,283 | ₩67,283 | ₩67,283 | ₩67,283 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩67,658 | ₩67,658 | ₩67,431 | ₩67,444 | -0.32% | 4.7천 |
|---|
| 2025.11.07 | ₩67,444 | ₩67,444 | ₩67,310 | ₩67,310 | -0.20% | 1.2천 |
|---|
| 2025.11.06 | ₩67,417 | ₩67,417 | ₩67,283 | ₩67,283 | -0.20% | 1.1천 |
|---|
| 2025.11.05 | ₩67,189 | ₩67,203 | ₩67,135 | ₩67,135 | -0.08% | 1.7천 |
|---|
| 2025.11.04 | ₩67,377 | ₩67,377 | ₩67,256 | ₩67,256 | -0.18% | 1.6천 |
|---|
| 2025.11.03 | ₩66,612 | ₩67,471 | ₩66,612 | ₩67,203 | +0.89% | 4.9천 |
|---|
| 2025.10.31 | ₩67,618 | ₩67,672 | ₩67,350 | ₩67,484 | -0.20% | 2.6천 |
|---|
| 2025.10.30 | ₩67,551 | ₩67,551 | ₩67,350 | ₩67,471 | -0.12% | 1천 |
|---|
| 2025.10.29 | ₩67,900 | ₩67,954 | ₩67,605 | ₩67,605 | -0.43% | 1.8천 |
|---|
| 2025.10.28 | ₩67,873 | ₩67,913 | ₩67,873 | ₩67,900 | +0.04% | 2.2천 |
|---|
| 2025.10.27 | ₩67,779 | ₩68,584 | ₩67,779 | ₩67,846 | +0.10% | 1.8만 |
|---|
| 2025.10.24 | ₩67,860 | ₩67,860 | ₩67,766 | ₩67,806 | -0.08% | 3.5천 |
|---|
| 2025.10.23 | ₩67,685 | ₩67,846 | ₩67,658 | ₩67,658 | -0.04% | 200 |
|---|
| 2025.10.22 | ₩67,860 | ₩68,570 | ₩67,833 | ₩67,900 | +0.06% | 4.9천 |
|---|
| 2025.10.21 | ₩67,793 | ₩67,793 | ₩67,793 | ₩67,793 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩67,752 | ₩67,752 | ₩67,752 | ₩67,752 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩67,605 | ₩67,672 | ₩67,578 | ₩67,618 | +0.02% | 3.7천 |
|---|
| 2025.10.16 | ₩67,645 | ₩67,645 | ₩67,632 | ₩67,632 | -0.02% | 300 |
|---|
| 2025.10.15 | ₩67,524 | ₩67,524 | ₩67,471 | ₩67,498 | -0.04% | 1.6천 |
|---|
| 2025.10.14 | ₩67,350 | ₩67,431 | ₩67,310 | ₩67,431 | +0.12% | 1.4만 |
|---|
| 2025.10.13 | ₩67,216 | ₩67,229 | ₩67,216 | ₩67,229 | +0.02% | 1.2천 |
|---|
| 2025.10.10 | ₩67,390 | ₩67,390 | ₩67,390 | ₩67,390 | 0.00% | 100 |
|---|