시장 데이터를 불러오는 중
전체 종목
AAM Transformers ETF 과거 주가
AAM Transformers ETF · TRFM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
AAM Transformers ETF · TRFM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩80,609 | ₩80,969 | ₩80,069 | ₩80,969 | +0.45% | 1만 |
| 2026.10.08 | ₩80,262 | ₩80,749 | ₩79,369 | ₩79,769 | -0.61% | 2.8만 |
| 2026.10.07 | ₩81,169 | ₩81,196 | ₩80,576 | ₩81,146 | -0.03% | 3.6만 |
| 2026.10.06 | ₩81,942 | ₩82,382 | ₩81,942 | ₩82,222 | +0.34% | 2.1만 |
| 2026.10.05 | ₩81,302 | ₩81,469 | ₩81,009 | ₩81,316 | +0.02% | 3.7만 |
| 2026.10.02 | ₩80,862 | ₩81,266 | ₩80,729 | ₩81,062 | +0.25% | 1.5만 |
| 2026.10.01 | ₩79,129 | ₩80,009 | ₩78,822 | ₩79,822 | +0.88% | 81.5만 |
| 2026.09.30 | ₩79,329 | ₩79,329 | ₩78,809 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩78,809 |
| -0.66% |
| 4.1만 |
| 2026.09.29 | ₩78,929 | ₩79,222 | ₩78,542 | ₩78,929 | 0.00% | 6.7만 |
|---|
| 2026.09.28 | ₩78,795 | ₩78,795 | ₩77,675 | ₩78,195 | -0.76% | 1.5만 |
|---|
| 2026.09.25 | ₩79,502 | ₩79,745 | ₩79,142 | ₩79,542 | +0.05% | 3.7만 |
|---|
| 2026.09.24 | ₩78,635 | ₩79,342 | ₩78,442 | ₩79,102 | +0.59% | 3.2만 |
|---|
| 2026.09.23 | ₩79,942 | ₩79,942 | ₩79,042 | ₩79,279 | -0.83% | 1.2만 |
|---|
| 2026.09.22 | ₩79,462 | ₩80,009 | ₩79,321 | ₩79,942 | +0.60% | 1.8만 |
|---|
| 2026.09.21 | ₩78,169 | ₩79,422 | ₩78,169 | ₩79,315 | +1.47% | 1.7만 |
|---|
| 2026.09.18 | ₩77,569 | ₩77,569 | ₩76,902 | ₩77,315 | -0.33% | 6.1만 |
|---|
| 2026.09.17 | ₩77,489 | ₩77,582 | ₩77,315 | ₩77,315 | -0.22% | 1.2만 |
|---|
| 2026.09.16 | ₩76,608 | ₩77,088 | ₩75,795 | ₩76,435 | -0.23% | 1.9만 |
|---|
| 2026.09.15 | ₩76,795 | ₩76,795 | ₩76,095 | ₩76,288 | -0.66% | 17.5만 |
|---|
| 2026.09.14 | ₩76,582 | ₩77,248 | ₩76,262 | ₩76,795 | +0.28% | 3.6만 |
|---|
| 2026.09.11 | ₩77,702 | ₩77,989 | ₩77,669 | ₩77,763 | +0.08% | 1.1만 |
|---|
| 2026.09.10 | ₩77,102 | ₩77,542 | ₩76,848 | ₩76,875 | -0.29% | 1.2만 |
|---|
| 2026.09.09 | ₩78,675 | ₩78,675 | ₩77,969 | ₩77,969 | -0.90% | 2.1만 |
|---|
| 2026.09.08 | ₩79,062 | ₩79,243 | ₩78,635 | ₩78,902 | -0.20% | 1.5만 |
|---|
| 2026.09.04 | ₩78,409 | ₩78,815 | ₩78,409 | ₩78,809 | +0.51% | 1.7만 |
|---|
| 2026.09.03 | ₩78,062 | ₩78,502 | ₩77,569 | ₩78,318 | +0.33% | 1.4만 |
|---|
| 2026.09.02 | ₩77,102 | ₩77,382 | ₩76,928 | ₩77,382 | +0.36% | 6.8천 |
|---|
| 2026.09.01 | ₩78,302 | ₩78,302 | ₩77,128 | ₩77,302 | -1.28% | 2.8만 |
|---|
| 2026.08.31 | ₩79,591 | ₩79,591 | ₩78,822 | ₩79,089 | -0.63% | 7.7만 |
|---|
| 2026.08.28 | ₩80,742 | ₩80,742 | ₩79,422 | ₩79,534 | -1.50% | 1.6만 |
|---|
| 2026.08.27 | ₩80,556 | ₩80,849 | ₩80,409 | ₩80,836 | +0.35% | 6.2만 |
|---|
| 2026.08.26 | ₩79,342 | ₩79,738 | ₩79,209 | ₩79,515 | +0.22% | 2만 |
|---|
| 2026.08.25 | ₩79,582 | ₩79,649 | ₩79,089 | ₩79,395 | -0.23% | 1.7만 |
|---|
| 2026.08.24 | ₩79,329 | ₩79,329 | ₩78,475 | ₩78,809 | -0.66% | 2.5만 |
|---|
| 2026.08.21 | ₩80,315 | ₩80,315 | ₩79,569 | ₩80,115 | -0.25% | 2.7만 |
|---|
| 2026.08.20 | ₩80,302 | ₩80,302 | ₩79,422 | ₩79,635 | -0.83% | 2.4만 |
|---|
| 2026.08.19 | ₩81,449 | ₩81,516 | ₩79,955 | ₩80,476 | -1.20% | 2.2만 |
|---|
| 2026.08.18 | ₩81,929 | ₩82,349 | ₩81,036 | ₩81,169 | -0.93% | 2.3만 |
|---|
| 2026.08.17 | ₩83,849 | ₩83,903 | ₩83,463 | ₩83,569 | -0.33% | 5.3만 |
|---|
| 2026.08.14 | ₩83,889 | ₩83,889 | ₩83,369 | ₩83,565 | -0.39% | 2.4만 |
|---|
| 2026.08.13 | ₩82,649 | ₩83,809 | ₩82,649 | ₩83,617 | +1.17% | 1.9만 |
|---|
| 2026.08.12 | ₩82,956 | ₩83,036 | ₩82,409 | ₩82,506 | -0.54% | 1.9만 |
|---|
| 2026.08.11 | ₩81,622 | ₩81,956 | ₩81,236 | ₩81,716 | +0.11% | 1.4만 |
|---|
| 2026.08.10 | ₩81,862 | ₩81,942 | ₩81,290 | ₩81,290 | -0.70% | 1.6만 |
|---|
| 2026.08.07 | ₩81,462 | ₩81,586 | ₩81,102 | ₩81,586 | +0.15% | 2.2만 |
|---|
| 2026.08.06 | ₩79,862 | ₩80,849 | ₩79,502 | ₩79,915 | +0.07% | 1.8만 |
|---|
| 2026.08.05 | ₩81,849 | ₩81,982 | ₩80,716 | ₩80,716 | -1.38% | 1.3만 |
|---|
| 2026.08.04 | ₩80,089 | ₩81,876 | ₩80,089 | ₩81,702 | +2.01% | 4.1만 |
|---|
| 2026.08.03 | ₩76,808 | ₩78,875 | ₩76,675 | ₩78,649 | +2.40% | 2.9만 |
|---|
| 2026.07.31 | ₩77,982 | ₩77,982 | ₩76,008 | ₩77,058 | -1.19% | 2.4만 |
|---|
| 2026.07.30 | ₩75,395 | ₩76,768 | ₩75,302 | ₩76,662 | +1.68% | 1.4만 |
|---|
| 2026.07.29 | ₩75,555 | ₩76,062 | ₩73,912 | ₩74,009 | -2.05% | 3만 |
|---|
| 2026.07.28 | ₩75,515 | ₩75,968 | ₩74,221 | ₩75,462 | -0.07% | 3.5만 |
|---|
| 2026.07.27 | ₩77,022 | ₩77,369 | ₩75,835 | ₩76,542 | -0.62% | 1.7만 |
|---|
| 2026.07.24 | ₩77,288 | ₩77,288 | ₩75,871 | ₩76,022 | -1.64% | 1.6만 |
|---|
| 2026.07.23 | ₩77,342 | ₩78,102 | ₩76,802 | ₩77,329 | -0.02% | 8.5만 |
|---|
| 2026.07.22 | ₩78,275 | ₩78,702 | ₩78,075 | ₩78,102 | -0.22% | 18.2만 |
|---|
| 2026.07.21 | ₩78,435 | ₩78,945 | ₩78,302 | ₩78,889 | +0.58% | 3.3만 |
|---|
| 2026.07.20 | ₩77,729 | ₩78,222 | ₩77,222 | ₩77,329 | -0.51% | 3.1만 |
|---|
| 2026.07.17 | ₩76,328 | ₩77,902 | ₩75,688 | ₩77,128 | +1.05% | 1.9만 |
|---|
| 2026.07.16 | ₩79,302 | ₩79,302 | ₩77,743 | ₩78,015 | -1.62% | 4.4만 |
|---|
| 2026.07.15 | ₩81,316 | ₩81,369 | ₩79,115 | ₩79,982 | -1.64% | 2.1만 |
|---|
| 2026.07.14 | ₩80,689 | ₩81,049 | ₩80,422 | ₩80,636 | -0.07% | 5.4만 |
|---|
| 2026.07.13 | ₩81,062 | ₩81,062 | ₩79,513 | ₩79,702 | -1.68% | 2.1만 |
|---|
| 2026.07.10 | ₩81,942 | ₩81,942 | ₩80,749 | ₩81,502 | -0.54% | 3.1만 |
|---|
| 2026.07.09 | ₩81,342 | ₩82,290 | ₩81,342 | ₩81,889 | +0.67% | 3.2만 |
|---|
| 2026.07.08 | ₩79,609 | ₩80,396 | ₩78,955 | ₩80,356 | +0.94% | 2.5만 |
|---|
| 2026.07.07 | ₩81,796 | ₩81,836 | ₩79,809 | ₩80,422 | -1.68% | 3.1만 |
|---|
| 2026.07.06 | ₩81,902 | ₩83,289 | ₩81,902 | ₩82,637 | +0.90% | 4.1만 |
|---|
| 2026.07.02 | ₩83,142 | ₩83,809 | ₩80,436 | ₩81,382 | -2.12% | 1.9만 |
|---|
| 2026.07.01 | ₩83,249 | ₩86,009 | ₩82,982 | ₩82,982 | -0.32% | 3.1만 |
|---|
| 2026.06.30 | ₩82,529 | ₩84,289 | ₩82,529 | ₩84,236 | +2.07% | 2만 |
|---|
| 2026.06.29 | ₩81,353 | ₩82,502 | ₩80,449 | ₩82,502 | +1.41% | 4.2만 |
|---|
| 2026.06.26 | ₩79,569 | ₩80,676 | ₩79,475 | ₩80,299 | +0.92% | 1.7만 |
|---|
| 2026.06.25 | ₩82,022 | ₩82,022 | ₩80,169 | ₩81,249 | -0.94% | 4.1만 |
|---|
| 2026.06.24 | ₩80,916 | ₩81,582 | ₩80,009 | ₩80,582 | -0.41% | 2.4만 |
|---|
| 2026.06.23 | ₩80,315 | ₩81,569 | ₩80,315 | ₩80,809 | +0.61% | 2만 |
|---|
| 2026.06.22 | ₩83,836 | ₩84,023 | ₩83,009 | ₩83,463 | -0.45% | 3.3만 |
|---|
| 2026.06.18 | ₩82,729 | ₩83,316 | ₩82,289 | ₩83,316 | +0.71% | 2.7만 |
|---|
| 2026.06.17 | ₩81,716 | ₩82,756 | ₩80,836 | ₩80,862 | -1.04% | 2.1만 |
|---|
| 2026.06.16 | ₩82,462 | ₩82,816 | ₩81,112 | ₩81,112 | -1.64% | 2만 |
|---|
| 2026.06.15 | ₩82,369 | ₩82,529 | ₩81,809 | ₩82,369 | 0.00% | 2.6만 |
|---|
| 2026.06.12 | ₩79,409 | ₩80,102 | ₩78,742 | ₩79,673 | +0.33% | 3.2만 |
|---|
| 2026.06.11 | ₩76,422 | ₩78,989 | ₩76,222 | ₩78,922 | +3.27% | 1.8만 |
|---|
| 2026.06.10 | ₩76,822 | ₩78,062 | ₩75,535 | ₩75,622 | -1.56% | 3.2만 |
|---|
| 2026.06.09 | ₩79,355 | ₩79,755 | ₩74,675 | ₩77,329 | -2.55% | 2.9만 |
|---|
| 2026.06.08 | ₩79,035 | ₩79,402 | ₩78,115 | ₩78,502 | -0.67% | 1.7만 |
|---|
| 2026.06.05 | ₩80,969 | ₩80,969 | ₩76,928 | ₩77,235 | -4.61% | 4만 |
|---|
| 2026.06.04 | ₩81,209 | ₩82,902 | ₩80,862 | ₩82,482 | +1.57% | 3.5만 |
|---|
| 2026.06.03 | ₩83,809 | ₩83,809 | ₩82,356 | ₩82,796 | -1.21% | 3.1만 |
|---|
| 2026.06.02 | ₩82,569 | ₩83,836 | ₩82,569 | ₩83,827 | +1.52% | 3만 |
|---|
| 2026.06.01 | ₩80,942 | ₩82,409 | ₩80,902 | ₩82,076 | +1.40% | 7.3만 |
|---|
| 2026.05.29 | ₩80,756 | ₩81,076 | ₩79,942 | ₩81,076 | +0.40% | 3만 |
|---|
| 2026.05.28 | ₩79,309 | ₩80,802 | ₩79,235 | ₩80,462 | +1.45% | 3.2만 |
|---|
| 2026.05.27 | ₩80,249 | ₩80,249 | ₩78,902 | ₩79,569 | -0.85% | 2.7만 |
|---|
| 2026.05.26 | ₩79,449 | ₩80,129 | ₩79,157 | ₩79,942 | +0.62% | 2.3만 |
|---|
| 2026.05.22 | ₩77,462 | ₩78,315 | ₩77,462 | ₩77,955 | +0.64% | 4.3만 |
|---|
| 2026.05.21 | ₩75,462 | ₩76,955 | ₩75,462 | ₩76,808 | +1.78% | 6.1만 |
|---|
| 2026.05.20 | ₩74,408 | ₩75,635 | ₩74,302 | ₩75,560 | +1.55% | 3.7만 |
|---|
| 2026.05.19 | ₩73,488 | ₩74,299 | ₩72,668 | ₩73,715 | +0.31% | 2.3만 |
|---|
| 2026.05.18 | ₩74,662 | ₩74,888 | ₩73,461 | ₩74,462 | -0.27% | 1.9만 |
|---|
| 2026.05.15 | ₩76,048 | ₩76,168 | ₩75,208 | ₩75,528 | -0.68% | 4.3만 |
|---|
| 2026.05.14 | ₩77,208 | ₩77,729 | ₩76,835 | ₩77,542 | +0.43% | 4만 |
|---|
| 2026.05.13 | ₩76,915 | ₩77,569 | ₩76,195 | ₩77,288 | +0.49% | 2.4만 |
|---|
| 2026.05.12 | ₩76,768 | ₩76,768 | ₩74,582 | ₩76,208 | -0.73% | 5.5만 |
|---|
| 2026.05.11 | ₩76,582 | ₩77,769 | ₩76,582 | ₩77,555 | +1.27% | 3.3만 |
|---|
| 2026.05.08 | ₩76,182 | ₩76,555 | ₩75,808 | ₩76,542 | +0.47% | 2.2만 |
|---|
| 2026.05.07 | ₩76,188 | ₩76,462 | ₩74,822 | ₩75,222 | -1.27% | 2.5만 |
|---|
| 2026.05.06 | ₩75,675 | ₩76,622 | ₩75,262 | ₩76,576 | +1.19% | 2.9만 |
|---|
| 2026.05.05 | ₩74,408 | ₩74,942 | ₩74,302 | ₩74,782 | +0.50% | 4.2만 |
|---|
| 2026.05.04 | ₩73,781 | ₩74,128 | ₩73,008 | ₩73,661 | -0.16% | 1.1만 |
|---|
| 2026.05.01 | ₩72,668 | ₩73,421 | ₩72,668 | ₩73,297 | +0.87% | 32.3만 |
|---|
| 2026.04.30 | ₩71,835 | ₩72,821 | ₩71,488 | ₩72,821 | +1.37% | 2.1만 |
|---|
| 2026.04.29 | ₩71,461 | ₩71,461 | ₩70,581 | ₩71,069 | -0.55% | 2.5만 |
|---|
| 2026.04.28 | ₩71,275 | ₩71,275 | ₩70,261 | ₩70,614 | -0.93% | 4.3만 |
|---|
| 2026.04.27 | ₩72,335 | ₩72,541 | ₩72,141 | ₩72,520 | +0.26% | 1.9만 |
|---|
| 2026.04.24 | ₩72,781 | ₩73,021 | ₩72,075 | ₩72,831 | +0.07% | 2만 |
|---|
| 2026.04.23 | ₩72,008 | ₩72,675 | ₩71,048 | ₩71,925 | -0.11% | 2.6만 |
|---|
| 2026.04.22 | ₩72,188 | ₩72,264 | ₩71,875 | ₩72,264 | +0.11% | 2만 |
|---|
| 2026.04.21 | ₩72,195 | ₩72,555 | ₩71,341 | ₩71,488 | -0.98% | 3.6만 |
|---|
| 2026.04.20 | ₩71,621 | ₩71,981 | ₩71,344 | ₩71,951 | +0.46% | 2.3만 |
|---|
| 2026.04.17 | ₩71,555 | ₩71,941 | ₩71,501 | ₩71,641 | +0.12% | 1.3만 |
|---|
| 2026.04.16 | ₩70,260 | ₩70,568 | ₩69,914 | ₩70,520 | +0.37% | 1.6만 |
|---|
| 2026.04.15 | ₩69,648 | ₩69,856 | ₩69,221 | ₩69,856 | +0.30% | 1만 |
|---|
| 2026.04.14 | ₩69,168 | ₩69,488 | ₩69,041 | ₩69,458 | +0.42% | 1만 |
|---|
| 2026.04.13 | ₩66,821 | ₩68,341 | ₩66,821 | ₩68,338 | +2.27% | 8.9천 |
|---|
| 2026.04.10 | ₩67,141 | ₩67,247 | ₩66,667 | ₩66,914 | -0.34% | 1.2만 |
|---|
| 2026.04.09 | ₩66,674 | ₩66,807 | ₩66,127 | ₩66,665 | -0.01% | 2.6만 |
|---|
| 2026.04.08 | ₩66,981 | ₩66,981 | ₩66,327 | ₩66,490 | -0.73% | 8.8천 |
|---|
| 2026.04.07 | ₩63,167 | ₩63,754 | ₩62,738 | ₩63,751 | +0.92% | 8.1천 |
|---|
| 2026.04.06 | ₩63,620 | ₩63,740 | ₩63,407 | ₩63,636 | +0.03% | 6.2천 |
|---|
| 2026.04.02 | ₩61,367 | ₩63,292 | ₩61,367 | ₩63,292 | +3.14% | 5.5천 |
|---|
| 2026.04.01 | ₩62,834 | ₩63,727 | ₩62,834 | ₩63,167 | +0.53% | 9.5천 |
|---|
| 2026.03.31 | ₩60,060 | ₩61,945 | ₩60,060 | ₩61,945 | +3.14% | 8.6천 |
|---|
| 2026.03.30 | ₩61,313 | ₩61,313 | ₩58,913 | ₩59,209 | -3.43% | 2.9만 |
|---|
| 2026.03.27 | ₩61,327 | ₩61,327 | ₩60,403 | ₩60,647 | -1.11% | 9.1천 |
|---|
| 2026.03.26 | ₩63,434 | ₩63,474 | ₩61,847 | ₩61,847 | -2.50% | 1.4만 |
|---|
| 2026.03.25 | ₩64,394 | ₩64,687 | ₩64,034 | ₩64,098 | -0.46% | 1.9만 |
|---|
| 2026.03.24 | ₩62,807 | ₩63,794 | ₩62,768 | ₩63,455 | +1.03% | 2.8만 |
|---|
| 2026.03.23 | ₩63,260 | ₩64,394 | ₩63,074 | ₩63,380 | +0.19% | 1.1만 |
|---|
| 2026.03.20 | ₩64,114 | ₩64,114 | ₩61,833 | ₩62,187 | -3.01% | 9.8천 |
|---|
| 2026.03.19 | ₩62,780 | ₩64,487 | ₩62,780 | ₩64,328 | +2.47% | 1.9만 |
|---|
| 2026.03.18 | ₩64,460 | ₩64,847 | ₩64,100 | ₩64,114 | -0.54% | 1.4만 |
|---|
| 2026.03.17 | ₩64,514 | ₩64,674 | ₩64,234 | ₩64,674 | +0.25% | 1.5만 |
|---|
| 2026.03.16 | ₩64,087 | ₩64,487 | ₩63,940 | ₩64,287 | +0.31% | 1.8만 |
|---|
| 2026.03.13 | ₩63,594 | ₩63,980 | ₩62,834 | ₩62,874 | -1.13% | 1.3만 |
|---|
| 2026.03.12 | ₩64,074 | ₩64,127 | ₩63,074 | ₩63,074 | -1.56% | 2.2만 |
|---|
| 2026.03.11 | ₩64,540 | ₩65,020 | ₩64,247 | ₩64,660 | +0.19% | 1.3만 |
|---|
| 2026.03.10 | ₩64,687 | ₩65,474 | ₩64,400 | ₩64,500 | -0.29% | 9.7천 |
|---|
| 2026.03.09 | ₩62,540 | ₩64,527 | ₩62,087 | ₩64,314 | +2.84% | 1만 |
|---|
| 2026.03.06 | ₩63,487 | ₩64,100 | ₩62,994 | ₩63,234 | -0.40% | 2.5만 |
|---|
| 2026.03.05 | ₩64,620 | ₩65,341 | ₩63,546 | ₩64,300 | -0.50% | 2.5만 |
|---|
| 2026.03.04 | ₩64,874 | ₩65,307 | ₩64,700 | ₩65,234 | +0.55% | 3.1만 |
|---|
| 2026.03.03 | ₩63,700 | ₩64,794 | ₩63,034 | ₩64,194 | +0.77% | 3.1만 |
|---|
| 2026.03.02 | ₩64,914 | ₩66,201 | ₩64,914 | ₩66,147 | +1.90% | 1.3만 |
|---|
| 2026.02.27 | ₩65,447 | ₩65,741 | ₩65,147 | ₩65,621 | +0.26% | 1.5만 |
|---|
| 2026.02.26 | ₩66,727 | ₩66,727 | ₩65,487 | ₩66,314 | -0.62% | 2.4만 |
|---|
| 2026.02.25 | ₩66,275 | ₩66,914 | ₩66,275 | ₩66,874 | +0.90% | 2.1만 |
|---|
| 2026.02.24 | ₩65,594 | ₩65,994 | ₩65,501 | ₩65,994 | +0.61% | 1.8만 |
|---|
| 2026.02.23 | ₩65,754 | ₩65,754 | ₩64,659 | ₩64,967 | -1.20% | 4.2만 |
|---|
| 2026.02.20 | ₩65,687 | ₩66,887 | ₩65,687 | ₩66,247 | +0.85% | 3만 |
|---|
| 2026.02.19 | ₩65,847 | ₩66,221 | ₩65,641 | ₩66,221 | +0.57% | 5.2만 |
|---|
| 2026.02.18 | ₩65,607 | ₩66,561 | ₩65,447 | ₩66,018 | +0.63% | 1.4만 |
|---|
| 2026.02.17 | ₩65,421 | ₩65,747 | ₩64,554 | ₩65,406 | -0.02% | 3.9만 |
|---|
| 2026.02.13 | ₩65,020 | ₩66,047 | ₩64,708 | ₩65,727 | +1.09% | 2.8만 |
|---|
| 2026.02.12 | ₩66,581 | ₩66,687 | ₩64,770 | ₩64,974 | -2.41% | 1.7만 |
|---|
| 2026.02.11 | ₩67,154 | ₩67,154 | ₩65,507 | ₩66,127 | -1.53% | 2만 |
|---|
| 2026.02.10 | ₩66,094 | ₩66,821 | ₩66,087 | ₩66,169 | +0.11% | 9.9천 |
|---|
| 2026.02.09 | ₩65,007 | ₩66,474 | ₩65,007 | ₩66,247 | +1.91% | 2.2만 |
|---|
| 2026.02.06 | ₩63,940 | ₩65,421 | ₩63,594 | ₩65,168 | +1.92% | 3.1만 |
|---|
| 2026.02.05 | ₩63,140 | ₩63,834 | ₩62,487 | ₩62,767 | -0.59% | 1.5만 |
|---|
| 2026.02.04 | ₩65,341 | ₩65,581 | ₩62,834 | ₩63,703 | -2.51% | 1.2만 |
|---|
| 2026.02.03 | ₩66,501 | ₩66,501 | ₩64,220 | ₩65,474 | -1.54% | 2.7만 |
|---|
| 2026.02.02 | ₩65,207 | ₩66,447 | ₩65,207 | ₩66,114 | +1.39% | 1.9만 |
|---|
| 2026.01.30 | ₩66,847 | ₩67,327 | ₩65,325 | ₩65,527 | -1.97% | 1.4만 |
|---|
| 2026.01.29 | ₩68,074 | ₩68,074 | ₩66,274 | ₩67,498 | -0.85% | 1.4만 |
|---|
| 2026.01.28 | ₩68,328 | ₩68,421 | ₩67,901 | ₩68,047 | -0.41% | 5.5만 |
|---|
| 2026.01.27 | ₩67,421 | ₩67,847 | ₩67,243 | ₩67,807 | +0.57% | 2.5만 |
|---|
| 2026.01.26 | ₩66,981 | ₩67,287 | ₩66,781 | ₩66,865 | -0.17% | 1.3만 |
|---|
| 2026.01.23 | ₩66,661 | ₩67,034 | ₩66,461 | ₩66,733 | +0.11% | 2만 |
|---|
| 2026.01.22 | ₩67,421 | ₩67,421 | ₩66,621 | ₩67,034 | -0.57% | 3.2만 |
|---|
| 2026.01.21 | ₩66,301 | ₩66,901 | ₩65,501 | ₩66,447 | +0.22% | 2만 |
|---|
| 2026.01.20 | ₩65,954 | ₩66,634 | ₩65,634 | ₩65,747 | -0.31% | 1.7만 |
|---|
| 2026.01.16 | ₩67,181 | ₩67,501 | ₩66,961 | ₩67,247 | +0.10% | 1.7만 |
|---|
| 2026.01.15 | ₩67,407 | ₩67,687 | ₩67,082 | ₩67,082 | -0.48% | 1.4만 |
|---|
| 2026.01.14 | ₩66,517 | ₩67,074 | ₩66,081 | ₩66,581 | +0.10% | 1.1만 |
|---|
| 2026.01.13 | ₩67,607 | ₩67,607 | ₩66,967 | ₩67,194 | -0.61% | 1.6만 |
|---|
| 2026.01.12 | ₩66,501 | ₩67,461 | ₩66,501 | ₩67,421 | +1.38% | 2.6만 |
|---|
| 2026.01.09 | ₩66,194 | ₩66,794 | ₩66,194 | ₩66,781 | +0.89% | 1.2만 |
|---|
| 2026.01.08 | ₩66,474 | ₩66,474 | ₩65,607 | ₩65,901 | -0.86% | 1.4만 |
|---|
| 2026.01.07 | ₩66,807 | ₩66,921 | ₩66,214 | ₩66,581 | -0.34% | 1.2만 |
|---|
| 2026.01.06 | ₩65,847 | ₩66,994 | ₩65,687 | ₩66,994 | +1.74% | 2.4만 |
|---|
| 2026.01.05 | ₩65,034 | ₩65,634 | ₩65,034 | ₩65,447 | +0.64% | 3.4만 |
|---|
| 2026.01.02 | ₩64,340 | ₩64,687 | ₩64,074 | ₩64,687 | +0.54% | 4.8만 |
|---|
| 2025.12.31 | ₩64,234 | ₩64,234 | ₩63,500 | ₩63,540 | -1.08% | 9.5천 |
|---|
| 2025.12.30 | ₩64,314 | ₩64,600 | ₩64,186 | ₩64,186 | -0.20% | 18.2만 |
|---|
| 2025.12.29 | ₩64,487 | ₩64,714 | ₩64,127 | ₩64,327 | -0.25% | 7.7만 |
|---|
| 2025.12.26 | ₩64,780 | ₩64,780 | ₩64,580 | ₩64,708 | -0.11% | 1.2만 |
|---|
| 2025.12.24 | ₩64,674 | ₩64,740 | ₩64,554 | ₩64,634 | -0.06% | 4.6천 |
|---|
| 2025.12.23 | ₩64,580 | ₩64,690 | ₩64,287 | ₩64,626 | +0.07% | 1.5만 |
|---|
| 2025.12.22 | ₩64,794 | ₩64,967 | ₩64,740 | ₩64,824 | +0.05% | 2.1만 |
|---|
| 2025.12.19 | ₩63,180 | ₩64,300 | ₩63,180 | ₩64,212 | +1.63% | 6.7천 |
|---|
| 2025.12.18 | ₩62,674 | ₩63,202 | ₩62,674 | ₩62,799 | +0.20% | 1.5만 |
|---|
| 2025.12.17 | ₩63,474 | ₩63,474 | ₩61,588 | ₩61,588 | -2.97% | 8.5천 |
|---|
| 2025.12.16 | ₩63,180 | ₩63,394 | ₩62,627 | ₩63,271 | +0.14% | 1.8만 |
|---|
| 2025.12.15 | ₩64,274 | ₩64,274 | ₩63,232 | ₩63,300 | -1.51% | 1.4만 |
|---|
| 2025.12.12 | ₩65,781 | ₩65,781 | ₩63,827 | ₩64,074 | -2.59% | 6천 |
|---|
| 2025.12.11 | ₩65,287 | ₩65,874 | ₩64,967 | ₩65,841 | +0.85% | 1.1만 |
|---|
| 2025.12.10 | ₩64,954 | ₩65,917 | ₩64,954 | ₩65,727 | +1.19% | 1.2만 |
|---|
| 2025.12.09 | ₩64,967 | ₩65,434 | ₩64,860 | ₩65,301 | +0.51% | 1.5만 |
|---|
| 2025.12.08 | ₩65,314 | ₩65,314 | ₩64,867 | ₩65,100 | -0.33% | 7.9천 |
|---|
| 2025.12.05 | ₩65,007 | ₩65,341 | ₩64,834 | ₩65,007 | 0.00% | 1.3만 |
|---|
| 2025.12.04 | ₩64,180 | ₩64,794 | ₩64,030 | ₩64,780 | +0.93% | 3.8만 |
|---|
| 2025.12.03 | ₩63,087 | ₩64,180 | ₩63,047 | ₩64,167 | +1.71% | 1.6만 |
|---|
| 2025.12.02 | ₩63,687 | ₩63,860 | ₩63,455 | ₩63,527 | -0.25% | 1.3만 |
|---|
| 2025.12.01 | ₩62,847 | ₩63,567 | ₩62,847 | ₩63,030 | +0.29% | 2.5만 |
|---|
| 2025.11.28 | ₩63,300 | ₩63,727 | ₩63,300 | ₩63,679 | +0.60% | 5.1천 |
|---|
| 2025.11.26 | ₩62,674 | ₩63,154 | ₩62,571 | ₩62,926 | +0.40% | 1.2만 |
|---|
| 2025.11.25 | ₩61,340 | ₩62,286 | ₩60,793 | ₩62,278 | +1.53% | 1.5만 |
|---|
| 2025.11.24 | ₩61,007 | ₩61,528 | ₩60,907 | ₩61,528 | +0.85% | 1.1만 |
|---|
| 2025.11.21 | ₩59,647 | ₩60,233 | ₩58,353 | ₩59,921 | +0.46% | 1만 |
|---|
| 2025.11.20 | ₩63,087 | ₩63,087 | ₩59,525 | ₩59,525 | -5.65% | 8.1천 |
|---|
| 2025.11.19 | ₩61,407 | ₩61,967 | ₩61,180 | ₩61,527 | +0.20% | 2.1만 |
|---|
| 2025.11.18 | ₩61,860 | ₩61,967 | ₩60,980 | ₩61,452 | -0.66% | 9천 |
|---|
| 2025.11.17 | ₩62,940 | ₩63,060 | ₩61,727 | ₩62,005 | -1.49% | 1.6만 |
|---|
| 2025.11.14 | ₩62,060 | ₩63,922 | ₩61,833 | ₩63,034 | +1.57% | 1.4만 |
|---|
| 2025.11.13 | ₩64,300 | ₩64,711 | ₩62,994 | ₩63,318 | -1.53% | 9.2천 |
|---|
| 2025.11.12 | ₩66,301 | ₩66,301 | ₩65,395 | ₩65,494 | -1.22% | 1.2만 |
|---|
| 2025.11.11 | ₩66,194 | ₩66,194 | ₩65,594 | ₩65,741 | -0.68% | 7.3천 |
|---|
| 2025.11.10 | ₩66,461 | ₩66,754 | ₩65,982 | ₩66,649 | +0.28% | 7.2천 |
|---|
| 2025.11.07 | ₩64,167 | ₩65,242 | ₩63,394 | ₩65,242 | +1.67% | 9천 |
|---|
| 2025.11.06 | ₩66,847 | ₩66,847 | ₩65,143 | ₩65,354 | -2.23% | 1.7만 |
|---|
| 2025.11.05 | ₩65,687 | ₩66,794 | ₩65,687 | ₩66,395 | +1.08% | 1.1만 |
|---|
| 2025.11.04 | ₩66,261 | ₩66,927 | ₩65,661 | ₩65,673 | -0.89% | 3만 |
|---|
| 2025.11.03 | ₩68,314 | ₩68,314 | ₩67,367 | ₩67,841 | -0.69% | 7.9천 |
|---|
| 2025.10.31 | ₩67,674 | ₩68,087 | ₩67,394 | ₩67,891 | +0.32% | 7.7천 |
|---|
| 2025.10.30 | ₩67,447 | ₩67,834 | ₩67,087 | ₩67,087 | -0.53% | 1만 |
|---|
| 2025.10.29 | ₩68,034 | ₩68,448 | ₩67,741 | ₩68,047 | +0.02% | 1.4만 |
|---|
| 2025.10.28 | ₩67,967 | ₩68,127 | ₩67,687 | ₩67,710 | -0.38% | 1.6만 |
|---|
| 2025.10.27 | ₩67,994 | ₩68,154 | ₩67,682 | ₩67,930 | -0.09% | 1.1만 |
|---|
| 2025.10.24 | ₩67,114 | ₩67,301 | ₩66,947 | ₩66,983 | -0.19% | 1.6만 |
|---|
| 2025.10.23 | ₩65,261 | ₩66,181 | ₩65,261 | ₩66,090 | +1.27% | 1.9만 |
|---|
| 2025.10.22 | ₩65,701 | ₩65,807 | ₩64,140 | ₩64,780 | -1.40% | 3만 |
|---|
| 2025.10.21 | ₩65,594 | ₩66,234 | ₩65,594 | ₩66,047 | +0.69% | 7.8천 |
|---|
| 2025.10.20 | ₩65,701 | ₩66,221 | ₩65,701 | ₩66,154 | +0.69% | 7.6천 |
|---|
| 2025.10.17 | ₩65,020 | ₩65,554 | ₩64,847 | ₩65,198 | +0.27% | 7.1천 |
|---|
| 2025.10.16 | ₩66,487 | ₩66,741 | ₩65,462 | ₩65,602 | -1.33% | 8.4천 |
|---|
| 2025.10.15 | ₩66,607 | ₩66,767 | ₩65,807 | ₩66,137 | -0.71% | 8.6천 |
|---|
| 2025.10.14 | ₩64,700 | ₩66,167 | ₩64,327 | ₩65,539 | +1.30% | 6.9천 |
|---|
| 2025.10.13 | ₩65,434 | ₩65,994 | ₩65,247 | ₩65,842 | +0.62% | 5.7천 |
|---|
| 2025.10.10 | ₩67,007 | ₩67,007 | ₩63,988 | ₩63,988 | -4.51% | 2.3만 |
|---|