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 | ₩62,970 | ₩63,104 | ₩62,956 | ₩63,050 | +0.13% | 1.3천 |
| 2026.10.08 | ₩62,769 | ₩63,050 | ₩62,755 | ₩63,050 | +0.45% | 3.6천 |
| 2026.10.07 | ₩62,809 | ₩62,849 | ₩62,809 | ₩62,849 | +0.06% | 700 |
| 2026.10.06 | ₩62,742 | ₩62,889 | ₩62,742 | ₩62,889 | +0.23% | 100 |
| 2026.10.05 | ₩62,742 | ₩62,742 | ₩62,742 | ₩62,742 | 0.00% | 100 |
| 2026.10.02 | ₩62,728 | ₩62,755 | ₩62,728 | ₩62,755 | +0.04% | 1.7천 |
| 2026.10.01 | ₩62,889 | ₩62,889 | ₩62,889 | ₩62,889 | 0.00% | 200 |
| 2026.09.30 | ₩62,728 | ₩62,809 | ₩62,635 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,675 |
| -0.09% |
| 1.3만 |
| 2026.09.29 | ₩63,117 | ₩63,117 | ₩63,037 | ₩63,104 | -0.02% | 4.9천 |
|---|
| 2026.09.28 | ₩63,211 | ₩63,211 | ₩63,184 | ₩63,184 | -0.04% | 700 |
|---|
| 2026.09.25 | ₩63,519 | ₩63,600 | ₩63,452 | ₩63,600 | +0.13% | 4.9천 |
|---|
| 2026.09.24 | ₩63,680 | ₩63,680 | ₩63,372 | ₩63,399 | -0.44% | 1.2천 |
|---|
| 2026.09.23 | ₩63,881 | ₩63,881 | ₩63,600 | ₩63,720 | -0.25% | 1.1천 |
|---|
| 2026.09.22 | ₩64,310 | ₩64,310 | ₩64,310 | ₩64,310 | 0.00% | 400 |
|---|
| 2026.09.21 | ₩64,283 | ₩64,310 | ₩64,256 | ₩64,310 | +0.04% | 1.7천 |
|---|
| 2026.09.18 | ₩64,176 | ₩64,216 | ₩64,163 | ₩64,163 | -0.02% | 5.7천 |
|---|
| 2026.09.17 | ₩64,297 | ₩64,404 | ₩64,297 | ₩64,404 | +0.17% | 200 |
|---|
| 2026.09.16 | ₩64,029 | ₩64,069 | ₩64,029 | ₩64,055 | +0.04% | 1.1천 |
|---|
| 2026.09.15 | ₩64,096 | ₩64,109 | ₩64,002 | ₩64,029 | -0.10% | 2.7천 |
|---|
| 2026.09.14 | ₩64,042 | ₩64,163 | ₩64,042 | ₩64,149 | +0.17% | 300 |
|---|
| 2026.09.11 | ₩64,256 | ₩64,270 | ₩64,163 | ₩64,163 | -0.15% | 4.6천 |
|---|
| 2026.09.10 | ₩64,390 | ₩64,390 | ₩64,377 | ₩64,377 | -0.02% | 400 |
|---|
| 2026.09.09 | ₩64,846 | ₩64,846 | ₩64,752 | ₩64,752 | -0.14% | 1천 |
|---|
| 2026.09.08 | ₩64,927 | ₩64,927 | ₩64,833 | ₩64,860 | -0.10% | 1.4천 |
|---|
| 2026.09.04 | ₩64,994 | ₩65,007 | ₩64,886 | ₩64,927 | -0.10% | 4.2천 |
|---|
| 2026.09.03 | ₩64,953 | ₩64,980 | ₩64,913 | ₩64,913 | -0.06% | 1.9천 |
|---|
| 2026.09.02 | ₩64,806 | ₩64,873 | ₩64,806 | ₩64,873 | +0.10% | 400 |
|---|
| 2026.09.01 | ₩64,900 | ₩64,900 | ₩64,819 | ₩64,873 | -0.04% | 4.1천 |
|---|
| 2026.08.31 | ₩64,967 | ₩65,047 | ₩64,967 | ₩65,047 | +0.12% | 500 |
|---|
| 2026.08.28 | ₩65,382 | ₩65,382 | ₩65,355 | ₩65,355 | -0.04% | 1.7천 |
|---|
| 2026.08.27 | ₩65,302 | ₩65,691 | ₩65,262 | ₩65,637 | +0.51% | 3.8천 |
|---|
| 2026.08.26 | ₩65,302 | ₩67,473 | ₩64,806 | ₩65,650 | +0.53% | 3.1천 |
|---|
| 2026.08.25 | ₩65,637 | ₩65,691 | ₩65,637 | ₩65,691 | +0.08% | 500 |
|---|
| 2026.08.24 | ₩65,436 | ₩65,436 | ₩65,422 | ₩65,422 | -0.02% | 900 |
|---|
| 2026.08.21 | ₩65,315 | ₩65,342 | ₩65,315 | ₩65,342 | +0.04% | 4.8천 |
|---|
| 2026.08.20 | ₩65,436 | ₩65,490 | ₩65,396 | ₩65,422 | -0.02% | 3.6천 |
|---|
| 2026.08.19 | ₩65,570 | ₩65,878 | ₩65,570 | ₩65,637 | +0.10% | 1.7천 |
|---|
| 2026.08.18 | ₩65,087 | ₩66,119 | ₩64,967 | ₩65,315 | +0.35% | 1.8만 |
|---|
| 2026.08.17 | ₩65,355 | ₩65,355 | ₩65,275 | ₩65,275 | -0.12% | 3.5천 |
|---|
| 2026.08.14 | ₩65,516 | ₩65,516 | ₩65,436 | ₩65,436 | -0.12% | 4.3만 |
|---|
| 2026.08.13 | ₩65,637 | ₩66,026 | ₩65,570 | ₩65,597 | -0.06% | 4.1만 |
|---|
| 2026.08.12 | ₩65,396 | ₩65,396 | ₩65,315 | ₩65,369 | -0.04% | 900 |
|---|
| 2026.08.11 | ₩65,396 | ₩65,543 | ₩65,141 | ₩65,262 | -0.20% | 3.4만 |
|---|
| 2026.08.10 | ₩65,396 | ₩65,396 | ₩65,275 | ₩65,275 | -0.18% | 5.6만 |
|---|
| 2026.08.07 | ₩65,476 | ₩65,490 | ₩65,355 | ₩65,436 | -0.06% | 3.2만 |
|---|
| 2026.08.06 | ₩65,409 | ₩65,422 | ₩65,342 | ₩65,422 | +0.02% | 3.1만 |
|---|
| 2026.08.05 | ₩65,503 | ₩65,543 | ₩65,422 | ₩65,490 | -0.02% | 2.8만 |
|---|
| 2026.08.04 | ₩65,436 | ₩65,490 | ₩65,436 | ₩65,463 | +0.04% | 4천 |
|---|
| 2026.08.03 | ₩65,101 | ₩65,154 | ₩65,061 | ₩65,128 | +0.04% | 1.4천 |
|---|
| 2026.07.31 | ₩65,007 | ₩65,087 | ₩65,007 | ₩65,047 | +0.06% | 1.7천 |
|---|
| 2026.07.30 | ₩65,624 | ₩65,624 | ₩65,463 | ₩65,530 | -0.14% | 4.5천 |
|---|
| 2026.07.29 | ₩65,436 | ₩65,583 | ₩65,436 | ₩65,476 | +0.06% | 1.9천 |
|---|
| 2026.07.28 | ₩65,664 | ₩65,677 | ₩65,664 | ₩65,677 | +0.02% | 400 |
|---|
| 2026.07.27 | ₩65,476 | ₩65,530 | ₩65,449 | ₩65,516 | +0.06% | 2.7천 |
|---|
| 2026.07.24 | ₩65,476 | ₩65,476 | ₩65,355 | ₩65,382 | -0.14% | 2.5천 |
|---|
| 2026.07.23 | ₩65,342 | ₩65,342 | ₩65,235 | ₩65,302 | -0.06% | 5.7천 |
|---|
| 2026.07.22 | ₩65,516 | ₩65,530 | ₩65,449 | ₩65,476 | -0.06% | 3.5만 |
|---|
| 2026.07.21 | ₩65,570 | ₩65,637 | ₩65,543 | ₩65,624 | +0.08% | 2.4천 |
|---|
| 2026.07.20 | ₩65,771 | ₩65,771 | ₩65,691 | ₩65,704 | -0.10% | 2.2천 |
|---|
| 2026.07.17 | ₩65,972 | ₩65,972 | ₩65,865 | ₩65,865 | -0.16% | 6.1천 |
|---|
| 2026.07.16 | ₩65,865 | ₩65,918 | ₩65,851 | ₩65,918 | +0.08% | 7.2천 |
|---|
| 2026.07.15 | ₩65,918 | ₩65,918 | ₩65,892 | ₩65,892 | -0.04% | 200 |
|---|
| 2026.07.14 | ₩65,825 | ₩65,825 | ₩65,731 | ₩65,731 | -0.14% | 1천 |
|---|
| 2026.07.13 | ₩65,530 | ₩65,650 | ₩65,530 | ₩65,637 | +0.16% | 2.5천 |
|---|
| 2026.07.10 | ₩65,918 | ₩65,918 | ₩65,744 | ₩65,838 | -0.12% | 1.3천 |
|---|
| 2026.07.09 | ₩65,825 | ₩65,918 | ₩65,798 | ₩65,878 | +0.08% | 5.4천 |
|---|
| 2026.07.08 | ₩65,771 | ₩65,959 | ₩65,771 | ₩65,892 | +0.18% | 10.1만 |
|---|
| 2026.07.07 | ₩66,026 | ₩66,026 | ₩65,905 | ₩65,905 | -0.18% | 1.5천 |
|---|
| 2026.07.06 | ₩67,018 | ₩67,018 | ₩66,146 | ₩66,227 | -1.18% | 5.2천 |
|---|
| 2026.07.02 | ₩66,106 | ₩66,106 | ₩66,052 | ₩66,052 | -0.08% | 800 |
|---|
| 2026.07.01 | ₩66,133 | ₩66,133 | ₩66,039 | ₩66,052 | -0.12% | 1.8천 |
|---|
| 2026.06.30 | ₩66,321 | ₩66,321 | ₩66,146 | ₩66,146 | -0.26% | 4.3천 |
|---|
| 2026.06.29 | ₩66,723 | ₩66,723 | ₩66,682 | ₩66,682 | -0.06% | 300 |
|---|
| 2026.06.26 | ₩66,749 | ₩66,749 | ₩66,656 | ₩66,669 | -0.12% | 800 |
|---|
| 2026.06.25 | ₩66,642 | ₩66,642 | ₩66,522 | ₩66,562 | -0.12% | 1.9천 |
|---|
| 2026.06.24 | ₩66,522 | ₩66,615 | ₩66,481 | ₩66,535 | +0.02% | 1.2만 |
|---|
| 2026.06.23 | ₩66,240 | ₩66,240 | ₩66,186 | ₩66,186 | -0.08% | 200 |
|---|
| 2026.06.22 | ₩66,227 | ₩66,227 | ₩66,079 | ₩66,079 | -0.22% | 1.8천 |
|---|
| 2026.06.18 | ₩66,414 | ₩66,414 | ₩66,213 | ₩66,213 | -0.30% | 600 |
|---|
| 2026.06.17 | ₩66,414 | ₩66,414 | ₩66,106 | ₩66,106 | -0.46% | 2.7천 |
|---|
| 2026.06.16 | ₩66,414 | ₩66,455 | ₩66,347 | ₩66,388 | -0.04% | 1.7천 |
|---|
| 2026.06.15 | ₩66,347 | ₩66,347 | ₩66,280 | ₩66,280 | -0.10% | 2.4천 |
|---|
| 2026.06.12 | ₩66,146 | ₩66,294 | ₩66,146 | ₩66,240 | +0.14% | 2.2천 |
|---|
| 2026.06.11 | ₩66,026 | ₩66,240 | ₩66,026 | ₩66,240 | +0.32% | 500 |
|---|
| 2026.06.10 | ₩66,026 | ₩66,026 | ₩65,905 | ₩65,905 | -0.18% | 1.7천 |
|---|
| 2026.06.09 | ₩65,932 | ₩65,972 | ₩65,851 | ₩65,932 | 0.00% | 2천 |
|---|
| 2026.06.08 | ₩65,892 | ₩65,918 | ₩65,851 | ₩65,905 | +0.02% | 9.5천 |
|---|
| 2026.06.05 | ₩65,972 | ₩65,972 | ₩65,878 | ₩65,878 | -0.14% | 1.3천 |
|---|
| 2026.06.04 | ₩66,093 | ₩66,093 | ₩65,999 | ₩65,999 | -0.14% | 500 |
|---|
| 2026.06.03 | ₩66,093 | ₩66,093 | ₩65,878 | ₩65,905 | -0.28% | 2.8천 |
|---|
| 2026.06.02 | ₩66,079 | ₩66,079 | ₩66,012 | ₩66,012 | -0.10% | 2.1천 |
|---|
| 2026.06.01 | ₩65,985 | ₩66,106 | ₩65,985 | ₩66,093 | +0.16% | 2.5천 |
|---|
| 2026.05.29 | ₩66,093 | ₩66,093 | ₩66,079 | ₩66,079 | -0.02% | 700 |
|---|
| 2026.05.28 | ₩66,307 | ₩66,307 | ₩66,294 | ₩66,294 | -0.02% | 600 |
|---|
| 2026.05.27 | ₩66,280 | ₩66,280 | ₩66,186 | ₩66,186 | -0.14% | 800 |
|---|
| 2026.05.26 | ₩66,160 | ₩66,227 | ₩66,160 | ₩66,200 | +0.06% | 900 |
|---|
| 2026.05.22 | ₩65,918 | ₩65,918 | ₩65,918 | ₩65,918 | 0.00% | 1천 |
|---|
| 2026.05.21 | ₩65,731 | ₩65,918 | ₩65,731 | ₩65,918 | +0.29% | 1.4천 |
|---|
| 2026.05.20 | ₩65,543 | ₩65,798 | ₩65,543 | ₩65,771 | +0.35% | 2.8천 |
|---|
| 2026.05.19 | ₩65,476 | ₩65,570 | ₩65,476 | ₩65,516 | +0.06% | 1.7천 |
|---|
| 2026.05.18 | ₩65,717 | ₩65,717 | ₩65,637 | ₩65,650 | -0.10% | 1.3천 |
|---|
| 2026.05.15 | ₩65,798 | ₩65,865 | ₩65,717 | ₩65,771 | -0.04% | 1.9천 |
|---|
| 2026.05.14 | ₩66,294 | ₩66,294 | ₩66,133 | ₩66,173 | -0.18% | 3.2천 |
|---|
| 2026.05.13 | ₩66,039 | ₩66,173 | ₩65,985 | ₩66,146 | +0.16% | 2.8천 |
|---|
| 2026.05.12 | ₩66,200 | ₩66,200 | ₩66,106 | ₩66,133 | -0.10% | 4.5천 |
|---|
| 2026.05.11 | ₩66,468 | ₩66,548 | ₩66,388 | ₩66,428 | -0.06% | 4.5천 |
|---|
| 2026.05.08 | ₩66,508 | ₩66,522 | ₩66,414 | ₩66,495 | -0.02% | 1.2천 |
|---|
| 2026.05.07 | ₩66,508 | ₩66,508 | ₩66,240 | ₩66,294 | -0.32% | 1.7천 |
|---|
| 2026.05.06 | ₩66,428 | ₩66,441 | ₩66,401 | ₩66,428 | 0.00% | 1천 |
|---|
| 2026.05.05 | ₩66,173 | ₩66,254 | ₩66,093 | ₩66,200 | +0.04% | 9.8천 |
|---|
| 2026.05.04 | ₩66,133 | ₩66,133 | ₩65,999 | ₩66,066 | -0.10% | 2.1천 |
|---|
| 2026.05.01 | ₩66,280 | ₩66,347 | ₩66,280 | ₩66,280 | 0.00% | 1.2천 |
|---|
| 2026.04.30 | ₩66,227 | ₩66,280 | ₩66,186 | ₩66,213 | -0.02% | 2.1천 |
|---|
| 2026.04.29 | ₩66,455 | ₩66,455 | ₩66,414 | ₩66,441 | -0.02% | 600 |
|---|
| 2026.04.28 | ₩66,615 | ₩66,615 | ₩66,562 | ₩66,602 | -0.02% | 1.5천 |
|---|
| 2026.04.27 | ₩66,669 | ₩66,709 | ₩66,629 | ₩66,709 | +0.06% | 2.2천 |
|---|
| 2026.04.24 | ₩66,763 | ₩66,763 | ₩66,749 | ₩66,763 | 0.00% | 1.5천 |
|---|
| 2026.04.23 | ₩66,816 | ₩66,816 | ₩66,682 | ₩66,682 | -0.20% | 500 |
|---|
| 2026.04.22 | ₩66,843 | ₩66,857 | ₩66,749 | ₩66,790 | -0.08% | 900 |
|---|
| 2026.04.21 | ₩66,776 | ₩66,776 | ₩66,682 | ₩66,736 | -0.06% | 1.9천 |
|---|
| 2026.04.20 | ₩66,937 | ₩66,937 | ₩66,910 | ₩66,910 | -0.04% | 2천 |
|---|
| 2026.04.17 | ₩66,977 | ₩67,205 | ₩66,883 | ₩66,883 | -0.14% | 2.2천 |
|---|
| 2026.04.16 | ₩66,749 | ₩66,749 | ₩66,682 | ₩66,682 | -0.10% | 700 |
|---|
| 2026.04.15 | ₩66,749 | ₩66,763 | ₩66,682 | ₩66,763 | +0.02% | 3.3천 |
|---|
| 2026.04.14 | ₩66,776 | ₩66,883 | ₩66,749 | ₩66,843 | +0.10% | 8.6천 |
|---|
| 2026.04.13 | ₩66,589 | ₩66,723 | ₩66,535 | ₩66,709 | +0.18% | 1.7만 |
|---|
| 2026.04.10 | ₩66,656 | ₩67,366 | ₩66,562 | ₩66,669 | +0.02% | 6.2만 |
|---|
| 2026.04.09 | ₩66,602 | ₩66,696 | ₩66,602 | ₩66,669 | +0.10% | 700 |
|---|
| 2026.04.08 | ₩66,696 | ₩66,696 | ₩66,575 | ₩66,615 | -0.12% | 1.9천 |
|---|
| 2026.04.07 | ₩66,294 | ₩66,441 | ₩66,254 | ₩66,441 | +0.22% | 9.1천 |
|---|
| 2026.04.06 | ₩66,414 | ₩66,495 | ₩66,294 | ₩66,321 | -0.14% | 2.9천 |
|---|
| 2026.04.02 | ₩66,414 | ₩66,441 | ₩66,414 | ₩66,441 | +0.04% | 1.3천 |
|---|
| 2026.04.01 | ₩66,361 | ₩66,361 | ₩66,334 | ₩66,334 | -0.04% | 2.7천 |
|---|
| 2026.03.31 | ₩66,200 | ₩66,321 | ₩66,200 | ₩66,321 | +0.18% | 900 |
|---|
| 2026.03.30 | ₩66,321 | ₩66,481 | ₩66,321 | ₩66,374 | +0.08% | 3.6천 |
|---|
| 2026.03.27 | ₩66,213 | ₩66,213 | ₩66,066 | ₩66,066 | -0.22% | 3.1천 |
|---|
| 2026.03.26 | ₩66,428 | ₩66,428 | ₩66,079 | ₩66,093 | -0.50% | 3.3천 |
|---|
| 2026.03.25 | ₩66,602 | ₩66,602 | ₩66,535 | ₩66,575 | -0.04% | 700 |
|---|
| 2026.03.24 | ₩66,388 | ₩66,388 | ₩66,347 | ₩66,347 | -0.06% | 700 |
|---|
| 2026.03.23 | ₩66,321 | ₩66,723 | ₩65,932 | ₩66,441 | +0.18% | 6.8천 |
|---|
| 2026.03.20 | ₩66,414 | ₩66,414 | ₩66,213 | ₩66,213 | -0.30% | 4.7천 |
|---|
| 2026.03.19 | ₩66,656 | ₩66,749 | ₩66,642 | ₩66,749 | +0.14% | 1.6천 |
|---|
| 2026.03.18 | ₩66,924 | ₩66,924 | ₩66,749 | ₩66,749 | -0.26% | 700 |
|---|
| 2026.03.17 | ₩66,977 | ₩67,004 | ₩66,924 | ₩66,977 | 0.00% | 2.5천 |
|---|
| 2026.03.16 | ₩66,870 | ₩66,870 | ₩66,763 | ₩66,830 | -0.06% | 800 |
|---|
| 2026.03.13 | ₩66,682 | ₩66,696 | ₩66,629 | ₩66,669 | -0.02% | 7.6천 |
|---|
| 2026.03.12 | ₩66,897 | ₩66,897 | ₩66,723 | ₩66,723 | -0.26% | 800 |
|---|
| 2026.03.11 | ₩66,991 | ₩66,991 | ₩66,897 | ₩66,897 | -0.14% | 800 |
|---|
| 2026.03.10 | ₩67,339 | ₩67,339 | ₩67,165 | ₩67,165 | -0.26% | 700 |
|---|
| 2026.03.09 | ₩66,924 | ₩67,353 | ₩66,924 | ₩67,353 | +0.64% | 2.1천 |
|---|
| 2026.03.06 | ₩67,299 | ₩67,339 | ₩67,232 | ₩67,232 | -0.10% | 900 |
|---|
| 2026.03.05 | ₩67,326 | ₩67,366 | ₩67,111 | ₩67,312 | -0.02% | 1.4천 |
|---|
| 2026.03.04 | ₩67,527 | ₩67,688 | ₩67,500 | ₩67,580 | +0.08% | 7.5천 |
|---|
| 2026.03.03 | ₩67,513 | ₩67,634 | ₩67,500 | ₩67,634 | +0.18% | 3.7천 |
|---|
| 2026.03.02 | ₩67,688 | ₩67,688 | ₩67,634 | ₩67,634 | -0.08% | 700 |
|---|
| 2026.02.27 | ₩67,889 | ₩67,929 | ₩67,835 | ₩67,835 | -0.08% | 700 |
|---|
| 2026.02.26 | ₩68,090 | ₩68,090 | ₩67,929 | ₩67,969 | -0.18% | 900 |
|---|
| 2026.02.25 | ₩68,023 | ₩68,023 | ₩67,916 | ₩67,916 | -0.16% | 300 |
|---|
| 2026.02.24 | ₩67,889 | ₩67,902 | ₩67,701 | ₩67,701 | -0.28% | 1.7천 |
|---|
| 2026.02.23 | ₩67,875 | ₩67,875 | ₩67,701 | ₩67,795 | -0.12% | 1천 |
|---|
| 2026.02.20 | ₩67,661 | ₩67,781 | ₩67,554 | ₩67,768 | +0.16% | 2.5천 |
|---|
| 2026.02.19 | ₩67,245 | ₩67,728 | ₩67,245 | ₩67,728 | +0.72% | 1.2천 |
|---|
| 2026.02.18 | ₩67,755 | ₩67,768 | ₩67,688 | ₩67,701 | -0.08% | 2.4천 |
|---|
| 2026.02.17 | ₩67,808 | ₩67,808 | ₩67,714 | ₩67,741 | -0.10% | 1.2천 |
|---|
| 2026.02.13 | ₩67,808 | ₩67,822 | ₩67,701 | ₩67,701 | -0.16% | 7.8천 |
|---|
| 2026.02.12 | ₩67,554 | ₩67,621 | ₩67,433 | ₩67,567 | +0.02% | 3.3천 |
|---|
| 2026.02.11 | ₩67,339 | ₩67,353 | ₩67,138 | ₩67,138 | -0.30% | 4.1천 |
|---|
| 2026.02.10 | ₩67,339 | ₩67,406 | ₩67,299 | ₩67,299 | -0.06% | 1.5천 |
|---|
| 2026.02.09 | ₩67,192 | ₩67,205 | ₩67,178 | ₩67,178 | -0.02% | 1.8천 |
|---|
| 2026.02.06 | ₩67,138 | ₩67,272 | ₩67,085 | ₩67,152 | +0.02% | 4.2천 |
|---|
| 2026.02.05 | ₩66,964 | ₩67,111 | ₩66,910 | ₩67,111 | +0.22% | 1.1천 |
|---|
| 2026.02.04 | ₩67,071 | ₩67,071 | ₩66,857 | ₩66,870 | -0.30% | 4.8천 |
|---|
| 2026.02.03 | ₩66,897 | ₩66,897 | ₩66,857 | ₩66,897 | 0.00% | 1.5천 |
|---|
| 2026.02.02 | ₩67,152 | ₩67,152 | ₩66,843 | ₩66,991 | -0.24% | 2.5천 |
|---|
| 2026.01.30 | ₩67,205 | ₩67,205 | ₩66,924 | ₩66,977 | -0.34% | 3.1천 |
|---|
| 2026.01.29 | ₩67,138 | ₩67,420 | ₩67,138 | ₩67,259 | +0.18% | 1.1천 |
|---|
| 2026.01.28 | ₩67,446 | ₩67,446 | ₩67,205 | ₩67,286 | -0.24% | 1.4천 |
|---|
| 2026.01.27 | ₩67,339 | ₩67,366 | ₩67,286 | ₩67,286 | -0.08% | 1.4천 |
|---|
| 2026.01.26 | ₩67,446 | ₩67,446 | ₩67,326 | ₩67,326 | -0.18% | 900 |
|---|
| 2026.01.23 | ₩67,232 | ₩67,232 | ₩67,111 | ₩67,178 | -0.08% | 3.2천 |
|---|
| 2026.01.22 | ₩67,152 | ₩67,192 | ₩67,138 | ₩67,138 | -0.02% | 2.6천 |
|---|
| 2026.01.21 | ₩67,031 | ₩67,085 | ₩66,991 | ₩67,085 | +0.08% | 1.3천 |
|---|
| 2026.01.20 | ₩67,031 | ₩67,031 | ₩66,937 | ₩66,937 | -0.14% | 1.3천 |
|---|
| 2026.01.16 | ₩67,299 | ₩67,299 | ₩67,205 | ₩67,205 | -0.14% | 1.1천 |
|---|
| 2026.01.15 | ₩67,111 | ₩67,339 | ₩67,111 | ₩67,272 | +0.24% | 2.8천 |
|---|
| 2026.01.14 | ₩67,353 | ₩67,393 | ₩67,299 | ₩67,353 | 0.00% | 2.2천 |
|---|
| 2026.01.13 | ₩67,178 | ₩67,272 | ₩67,178 | ₩67,205 | +0.04% | 2천 |
|---|
| 2026.01.12 | ₩67,312 | ₩67,312 | ₩67,312 | ₩67,312 | 0.00% | 400 |
|---|
| 2026.01.09 | ₩67,125 | ₩67,152 | ₩66,950 | ₩66,950 | -0.26% | 3.6천 |
|---|
| 2026.01.08 | ₩67,004 | ₩67,004 | ₩66,763 | ₩66,924 | -0.12% | 3천 |
|---|
| 2026.01.07 | ₩67,044 | ₩67,058 | ₩67,004 | ₩67,058 | +0.02% | 1.2천 |
|---|
| 2026.01.06 | ₩66,950 | ₩67,004 | ₩66,950 | ₩67,004 | +0.08% | 1.1천 |
|---|
| 2026.01.05 | ₩67,031 | ₩67,111 | ₩66,964 | ₩66,964 | -0.10% | 1.3천 |
|---|
| 2026.01.02 | ₩66,991 | ₩66,991 | ₩66,803 | ₩66,803 | -0.28% | 1.2천 |
|---|
| 2025.12.31 | ₩67,138 | ₩67,138 | ₩66,950 | ₩66,950 | -0.28% | 1.1천 |
|---|
| 2025.12.30 | ₩67,460 | ₩67,554 | ₩67,460 | ₩67,527 | +0.10% | 2.6천 |
|---|
| 2025.12.29 | ₩67,513 | ₩67,621 | ₩67,460 | ₩67,460 | -0.08% | 6천 |
|---|
| 2025.12.26 | ₩67,701 | ₩67,701 | ₩67,460 | ₩67,460 | -0.36% | 1.3천 |
|---|
| 2025.12.24 | ₩67,312 | ₩67,540 | ₩67,312 | ₩67,540 | +0.34% | 2.5천 |
|---|
| 2025.12.23 | ₩67,125 | ₩67,379 | ₩67,125 | ₩67,326 | +0.30% | 4천 |
|---|
| 2025.12.22 | ₩67,259 | ₩67,607 | ₩67,259 | ₩67,353 | +0.14% | 2.5천 |
|---|
| 2025.12.19 | ₩67,353 | ₩67,393 | ₩67,353 | ₩67,393 | +0.06% | 900 |
|---|
| 2025.12.18 | ₩67,326 | ₩67,420 | ₩67,299 | ₩67,299 | -0.04% | 2.7천 |
|---|
| 2025.12.17 | ₩66,816 | ₩67,219 | ₩66,816 | ₩67,178 | +0.54% | 2.4천 |
|---|
| 2025.12.16 | ₩67,138 | ₩67,312 | ₩67,138 | ₩67,286 | +0.22% | 2천 |
|---|
| 2025.12.15 | ₩67,192 | ₩67,205 | ₩67,018 | ₩67,165 | -0.04% | 4.6천 |
|---|
| 2025.12.12 | ₩67,152 | ₩67,152 | ₩67,018 | ₩67,085 | -0.10% | 2.1천 |
|---|
| 2025.12.11 | ₩67,741 | ₩67,741 | ₩67,245 | ₩67,245 | -0.73% | 7.4천 |
|---|
| 2025.12.10 | ₩67,192 | ₩67,192 | ₩67,085 | ₩67,152 | -0.06% | 1.7천 |
|---|
| 2025.12.09 | ₩67,125 | ₩67,125 | ₩67,031 | ₩67,031 | -0.14% | 1.2천 |
|---|
| 2025.12.08 | ₩67,152 | ₩67,152 | ₩67,125 | ₩67,125 | -0.04% | 1천 |
|---|
| 2025.12.05 | ₩67,219 | ₩67,219 | ₩67,178 | ₩67,219 | 0.00% | 4.4천 |
|---|
| 2025.12.04 | ₩67,339 | ₩67,339 | ₩67,259 | ₩67,259 | -0.12% | 800 |
|---|
| 2025.12.03 | ₩67,420 | ₩67,420 | ₩67,339 | ₩67,339 | -0.12% | 500 |
|---|
| 2025.12.02 | ₩67,272 | ₩67,272 | ₩67,192 | ₩67,245 | -0.04% | 1.3천 |
|---|
| 2025.12.01 | ₩67,245 | ₩67,286 | ₩67,219 | ₩67,219 | -0.04% | 700 |
|---|
| 2025.11.28 | ₩67,487 | ₩67,487 | ₩67,406 | ₩67,433 | -0.08% | 1.4천 |
|---|
| 2025.11.26 | ₩67,875 | ₩67,996 | ₩67,701 | ₩67,996 | +0.18% | 800 |
|---|
| 2025.11.25 | ₩67,781 | ₩67,862 | ₩67,781 | ₩67,808 | +0.04% | 700 |
|---|
| 2025.11.24 | ₩67,621 | ₩68,184 | ₩67,594 | ₩67,594 | -0.04% | 5.6천 |
|---|
| 2025.11.21 | ₩67,768 | ₩67,768 | ₩67,634 | ₩67,634 | -0.20% | 1.2천 |
|---|
| 2025.11.20 | ₩67,500 | ₩67,500 | ₩67,393 | ₩67,420 | -0.12% | 1.5천 |
|---|
| 2025.11.19 | ₩67,219 | ₩67,500 | ₩67,219 | ₩67,433 | +0.32% | 2.2천 |
|---|
| 2025.11.18 | ₩67,353 | ₩67,379 | ₩67,205 | ₩67,205 | -0.22% | 1.3천 |
|---|
| 2025.11.17 | ₩67,299 | ₩67,299 | ₩67,286 | ₩67,286 | -0.02% | 1.1천 |
|---|
| 2025.11.14 | ₩67,420 | ₩67,420 | ₩67,152 | ₩67,245 | -0.26% | 1.7천 |
|---|
| 2025.11.13 | ₩67,594 | ₩67,594 | ₩67,312 | ₩67,312 | -0.42% | 1.3천 |
|---|
| 2025.11.12 | ₩67,513 | ₩67,661 | ₩67,460 | ₩67,554 | +0.06% | 3천 |
|---|
| 2025.11.11 | ₩67,245 | ₩67,245 | ₩67,245 | ₩67,245 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩67,621 | ₩67,621 | ₩67,393 | ₩67,406 | -0.32% | 4.7천 |
|---|
| 2025.11.07 | ₩67,406 | ₩67,406 | ₩67,272 | ₩67,272 | -0.20% | 1.2천 |
|---|
| 2025.11.06 | ₩67,379 | ₩67,379 | ₩67,245 | ₩67,245 | -0.20% | 1.1천 |
|---|
| 2025.11.05 | ₩67,152 | ₩67,165 | ₩67,098 | ₩67,098 | -0.08% | 1.7천 |
|---|
| 2025.11.04 | ₩67,339 | ₩67,339 | ₩67,219 | ₩67,219 | -0.18% | 1.6천 |
|---|
| 2025.11.03 | ₩66,575 | ₩67,433 | ₩66,575 | ₩67,165 | +0.89% | 4.9천 |
|---|
| 2025.10.31 | ₩67,580 | ₩67,634 | ₩67,312 | ₩67,446 | -0.20% | 2.6천 |
|---|
| 2025.10.30 | ₩67,513 | ₩67,513 | ₩67,312 | ₩67,433 | -0.12% | 1천 |
|---|
| 2025.10.29 | ₩67,862 | ₩67,916 | ₩67,567 | ₩67,567 | -0.43% | 1.8천 |
|---|
| 2025.10.28 | ₩67,835 | ₩67,875 | ₩67,835 | ₩67,862 | +0.04% | 2.2천 |
|---|
| 2025.10.27 | ₩67,741 | ₩68,545 | ₩67,741 | ₩67,808 | +0.10% | 1.8만 |
|---|
| 2025.10.24 | ₩67,822 | ₩67,822 | ₩67,728 | ₩67,768 | -0.08% | 3.5천 |
|---|
| 2025.10.23 | ₩67,647 | ₩67,808 | ₩67,621 | ₩67,621 | -0.04% | 200 |
|---|
| 2025.10.22 | ₩67,822 | ₩68,532 | ₩67,795 | ₩67,862 | +0.06% | 4.9천 |
|---|
| 2025.10.21 | ₩67,755 | ₩67,755 | ₩67,755 | ₩67,755 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩67,714 | ₩67,714 | ₩67,714 | ₩67,714 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩67,567 | ₩67,634 | ₩67,540 | ₩67,580 | +0.02% | 3.7천 |
|---|
| 2025.10.16 | ₩67,607 | ₩67,607 | ₩67,594 | ₩67,594 | -0.02% | 300 |
|---|
| 2025.10.15 | ₩67,487 | ₩67,487 | ₩67,433 | ₩67,460 | -0.04% | 1.6천 |
|---|
| 2025.10.14 | ₩67,312 | ₩67,393 | ₩67,272 | ₩67,393 | +0.12% | 1.4만 |
|---|
| 2025.10.13 | ₩67,178 | ₩67,192 | ₩67,178 | ₩67,192 | +0.02% | 1.2천 |
|---|
| 2025.10.10 | ₩67,353 | ₩67,353 | ₩67,353 | ₩67,353 | 0.00% | 100 |
|---|