시장 데이터를 불러오는 중
전체 종목
TCW Transform 500 ETF 과거 주가
TCW Transform 500 ETF · VOTE · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
TCW Transform 500 ETF · VOTE · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩122,286 | ₩122,767 | ₩122,232 | ₩122,728 | +0.36% | 1만 |
| 2026.10.08 | ₩122,072 | ₩122,433 | ₩121,484 | ₩121,971 | -0.08% | 2.7만 |
| 2026.10.07 | ₩122,152 | ₩122,519 | ₩121,992 | ₩122,502 | +0.29% | 1.2만 |
| 2026.10.06 | ₩122,700 | ₩123,127 | ₩122,700 | ₩122,820 | +0.10% | 1.7만 |
| 2026.10.05 | ₩121,351 | ₩122,393 | ₩121,337 | ₩122,044 | +0.57% | 3.3만 |
| 2026.10.02 | ₩121,551 | ₩121,669 | ₩121,124 | ₩121,244 | -0.25% | 1.6만 |
| 2026.10.01 | ₩120,525 | ₩120,525 | ₩119,588 | ₩120,349 | -0.15% | 1.9만 |
| 2026.09.30 | ₩121,024 | ₩121,124 | ₩120,122 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩120,280 |
| -0.61% |
| 6.1만 |
| 2026.09.29 | ₩120,790 | ₩120,790 | ₩120,135 | ₩120,407 | -0.32% | 5.5만 |
|---|
| 2026.09.28 | ₩120,950 | ₩121,150 | ₩120,389 | ₩120,607 | -0.28% | 1.2만 |
|---|
| 2026.09.25 | ₩121,337 | ₩121,658 | ₩120,937 | ₩121,579 | +0.20% | 4만 |
|---|
| 2026.09.24 | ₩120,403 | ₩121,177 | ₩120,403 | ₩120,978 | +0.48% | 2.9만 |
|---|
| 2026.09.23 | ₩121,872 | ₩121,872 | ₩120,842 | ₩120,935 | -0.77% | 5.2만 |
|---|
| 2026.09.22 | ₩121,965 | ₩122,059 | ₩121,765 | ₩121,884 | -0.07% | 2.4만 |
|---|
| 2026.09.21 | ₩121,177 | ₩122,393 | ₩121,021 | ₩122,187 | +0.83% | 7.4만 |
|---|
| 2026.09.18 | ₩120,242 | ₩120,250 | ₩119,775 | ₩120,250 | +0.01% | 4.5만 |
|---|
| 2026.09.17 | ₩120,162 | ₩120,469 | ₩119,802 | ₩120,069 | -0.08% | 2.1만 |
|---|
| 2026.09.16 | ₩119,588 | ₩119,962 | ₩118,372 | ₩118,732 | -0.72% | 1.1만 |
|---|
| 2026.09.15 | ₩119,561 | ₩119,561 | ₩119,160 | ₩119,223 | -0.28% | 1.4만 |
|---|
| 2026.09.14 | ₩119,655 | ₩120,149 | ₩119,521 | ₩119,840 | +0.16% | 1.5만 |
|---|
| 2026.09.11 | ₩120,189 | ₩120,670 | ₩120,189 | ₩120,401 | +0.18% | 1.5만 |
|---|
| 2026.09.10 | ₩119,241 | ₩119,761 | ₩119,174 | ₩119,343 | +0.09% | 1.2만 |
|---|
| 2026.09.09 | ₩120,242 | ₩120,362 | ₩119,955 | ₩120,062 | -0.15% | 1.1만 |
|---|
| 2026.09.08 | ₩121,137 | ₩121,191 | ₩120,569 | ₩120,569 | -0.47% | 4.4만 |
|---|
| 2026.09.04 | ₩121,645 | ₩121,645 | ₩121,124 | ₩121,281 | -0.30% | 3.1만 |
|---|
| 2026.09.03 | ₩120,857 | ₩121,910 | ₩120,857 | ₩121,658 | +0.66% | 7.1만 |
|---|
| 2026.09.02 | ₩120,309 | ₩120,656 | ₩119,989 | ₩120,509 | +0.17% | 3.1만 |
|---|
| 2026.09.01 | ₩119,962 | ₩120,389 | ₩119,641 | ₩119,878 | -0.07% | 1.5만 |
|---|
| 2026.08.31 | ₩120,937 | ₩120,937 | ₩120,536 | ₩120,890 | -0.04% | 3.1만 |
|---|
| 2026.08.28 | ₩121,738 | ₩121,925 | ₩121,097 | ₩121,215 | -0.43% | 2.7만 |
|---|
| 2026.08.27 | ₩120,937 | ₩121,645 | ₩120,937 | ₩121,510 | +0.47% | 1.8만 |
|---|
| 2026.08.26 | ₩120,603 | ₩120,843 | ₩120,469 | ₩120,648 | +0.04% | 9.7천 |
|---|
| 2026.08.25 | ₩120,897 | ₩120,897 | ₩120,256 | ₩120,679 | -0.18% | 2.3만 |
|---|
| 2026.08.24 | ₩120,469 | ₩120,469 | ₩120,082 | ₩120,282 | -0.16% | 1.3만 |
|---|
| 2026.08.21 | ₩120,523 | ₩120,776 | ₩120,451 | ₩120,666 | +0.12% | 1.7만 |
|---|
| 2026.08.20 | ₩120,933 | ₩120,933 | ₩120,002 | ₩120,050 | -0.73% | 5.4천 |
|---|
| 2026.08.19 | ₩121,471 | ₩121,527 | ₩120,990 | ₩121,089 | -0.31% | 2.1만 |
|---|
| 2026.08.18 | ₩121,038 | ₩121,104 | ₩120,830 | ₩120,870 | -0.14% | 1.4만 |
|---|
| 2026.08.17 | ₩122,419 | ₩122,419 | ₩121,751 | ₩121,774 | -0.53% | 2.4만 |
|---|
| 2026.08.14 | ₩122,726 | ₩122,726 | ₩122,206 | ₩122,296 | -0.35% | 6.9천 |
|---|
| 2026.08.13 | ₩122,045 | ₩122,660 | ₩122,045 | ₩122,546 | +0.41% | 2만 |
|---|
| 2026.08.12 | ₩122,099 | ₩122,099 | ₩121,605 | ₩121,698 | -0.33% | 1.6만 |
|---|
| 2026.08.11 | ₩121,818 | ₩121,938 | ₩121,271 | ₩121,344 | -0.39% | 1.3만 |
|---|
| 2026.08.10 | ₩121,645 | ₩121,979 | ₩121,645 | ₩121,695 | +0.04% | 4.9만 |
|---|
| 2026.08.07 | ₩121,311 | ₩121,838 | ₩121,311 | ₩121,829 | +0.43% | 4만 |
|---|
| 2026.08.06 | ₩121,404 | ₩121,504 | ₩120,910 | ₩121,017 | -0.32% | 4.1만 |
|---|
| 2026.08.05 | ₩121,885 | ₩122,125 | ₩121,084 | ₩121,263 | -0.51% | 2만 |
|---|
| 2026.08.04 | ₩119,748 | ₩121,693 | ₩119,748 | ₩121,451 | +1.42% | 1.3만 |
|---|
| 2026.08.03 | ₩118,199 | ₩119,374 | ₩118,199 | ₩119,234 | +0.88% | 2.6만 |
|---|
| 2026.07.31 | ₩117,371 | ₩117,685 | ₩116,262 | ₩117,331 | -0.03% | 1.7만 |
|---|
| 2026.07.30 | ₩115,821 | ₩116,783 | ₩115,541 | ₩116,708 | +0.77% | 2.6만 |
|---|
| 2026.07.29 | ₩116,396 | ₩116,609 | ₩114,709 | ₩114,709 | -1.45% | 2.2만 |
|---|
| 2026.07.28 | ₩116,222 | ₩116,730 | ₩115,915 | ₩116,524 | +0.26% | 1.3만 |
|---|
| 2026.07.27 | ₩117,277 | ₩117,277 | ₩115,821 | ₩116,260 | -0.87% | 3.7만 |
|---|
| 2026.07.24 | ₩116,169 | ₩116,756 | ₩116,062 | ₩116,191 | +0.02% | 1.3만 |
|---|
| 2026.07.23 | ₩116,503 | ₩116,870 | ₩115,862 | ₩116,221 | -0.24% | 4.7만 |
|---|
| 2026.07.22 | ₩117,438 | ₩117,985 | ₩117,438 | ₩117,717 | +0.24% | 8.3천 |
|---|
| 2026.07.21 | ₩117,304 | ₩117,905 | ₩117,304 | ₩117,804 | +0.43% | 7천 |
|---|
| 2026.07.20 | ₩117,718 | ₩117,718 | ₩116,730 | ₩116,796 | -0.78% | 1.3만 |
|---|
| 2026.07.17 | ₩116,543 | ₩117,551 | ₩116,543 | ₩117,054 | +0.44% | 2.1만 |
|---|
| 2026.07.16 | ₩118,640 | ₩118,696 | ₩117,865 | ₩118,105 | -0.45% | 8천 |
|---|
| 2026.07.15 | ₩118,867 | ₩118,907 | ₩118,266 | ₩118,805 | -0.05% | 3.2만 |
|---|
| 2026.07.14 | ₩118,279 | ₩118,640 | ₩118,145 | ₩118,372 | +0.08% | 3.7만 |
|---|
| 2026.07.13 | ₩118,706 | ₩118,706 | ₩117,838 | ₩118,001 | -0.59% | 1.4만 |
|---|
| 2026.07.10 | ₩118,466 | ₩118,893 | ₩118,372 | ₩118,873 | +0.34% | 1.3만 |
|---|
| 2026.07.09 | ₩117,651 | ₩118,479 | ₩117,571 | ₩118,406 | +0.64% | 1.5만 |
|---|
| 2026.07.08 | ₩117,090 | ₩117,531 | ₩116,663 | ₩117,304 | +0.18% | 1.2만 |
|---|
| 2026.07.07 | ₩118,199 | ₩118,199 | ₩117,397 | ₩117,766 | -0.37% | 6.7천 |
|---|
| 2026.07.06 | ₩117,638 | ₩118,473 | ₩117,638 | ₩118,367 | +0.62% | 1만 |
|---|
| 2026.07.02 | ₩117,945 | ₩118,368 | ₩116,583 | ₩117,392 | -0.47% | 2만 |
|---|
| 2026.07.01 | ₩117,371 | ₩118,105 | ₩117,077 | ₩117,467 | +0.08% | 1.2만 |
|---|
| 2026.06.30 | ₩116,663 | ₩117,845 | ₩116,663 | ₩117,757 | +0.94% | 2.4만 |
|---|
| 2026.06.29 | ₩115,875 | ₩116,756 | ₩115,341 | ₩116,735 | +0.74% | 1.8만 |
|---|
| 2026.06.26 | ₩114,677 | ₩115,715 | ₩114,677 | ₩115,379 | +0.61% | 5.1만 |
|---|
| 2026.06.25 | ₩116,436 | ₩116,436 | ₩115,172 | ₩115,237 | -1.03% | 1.3만 |
|---|
| 2026.06.24 | ₩115,755 | ₩116,463 | ₩115,154 | ₩115,313 | -0.38% | 2.1만 |
|---|
| 2026.06.23 | ₩115,220 | ₩116,356 | ₩115,220 | ₩115,647 | +0.37% | 2.2만 |
|---|
| 2026.06.22 | ₩118,145 | ₩118,372 | ₩117,371 | ₩117,500 | -0.55% | 2.3만 |
|---|
| 2026.06.18 | ₩117,554 | ₩118,040 | ₩117,531 | ₩118,040 | +0.41% | 1.5만 |
|---|
| 2026.06.17 | ₩118,266 | ₩118,319 | ₩116,463 | ₩116,628 | -1.38% | 1.6만 |
|---|
| 2026.06.16 | ₩118,666 | ₩118,867 | ₩118,025 | ₩118,063 | -0.51% | 19.3만 |
|---|
| 2026.06.15 | ₩118,546 | ₩119,040 | ₩118,413 | ₩118,621 | +0.06% | 3.2만 |
|---|
| 2026.06.12 | ₩116,423 | ₩116,977 | ₩116,115 | ₩116,640 | +0.19% | 1만 |
|---|
| 2026.06.11 | ₩114,539 | ₩116,356 | ₩114,125 | ₩116,151 | +1.41% | 2.7만 |
|---|
| 2026.06.10 | ₩115,274 | ₩115,995 | ₩114,099 | ₩114,213 | -0.92% | 2.9만 |
|---|
| 2026.06.09 | ₩116,903 | ₩117,144 | ₩113,912 | ₩115,848 | -0.90% | 8.4만 |
|---|
| 2026.06.08 | ₩116,903 | ₩117,277 | ₩116,175 | ₩116,314 | -0.50% | 3.7만 |
|---|
| 2026.06.05 | ₩118,239 | ₩118,519 | ₩115,715 | ₩115,928 | -1.95% | 3.3만 |
|---|
| 2026.06.04 | ₩118,279 | ₩119,374 | ₩118,279 | ₩119,211 | +0.79% | 2.4만 |
|---|
| 2026.06.03 | ₩119,454 | ₩119,548 | ₩118,573 | ₩118,694 | -0.64% | 2.9만 |
|---|
| 2026.06.02 | ₩119,214 | ₩119,615 | ₩119,214 | ₩119,532 | +0.27% | 10.2만 |
|---|
| 2026.06.01 | ₩118,640 | ₩119,481 | ₩118,640 | ₩119,229 | +0.50% | 1.2만 |
|---|
| 2026.05.29 | ₩118,933 | ₩119,134 | ₩118,720 | ₩118,927 | -0.01% | 1.8만 |
|---|
| 2026.05.28 | ₩117,932 | ₩118,693 | ₩117,785 | ₩118,622 | +0.59% | 1.8만 |
|---|
| 2026.05.27 | ₩117,932 | ₩117,972 | ₩117,604 | ₩117,864 | -0.06% | 1.3만 |
|---|
| 2026.05.26 | ₩117,865 | ₩118,159 | ₩117,691 | ₩117,865 | 0.00% | 13.3만 |
|---|
| 2026.05.22 | ₩117,411 | ₩117,598 | ₩117,064 | ₩117,137 | -0.23% | 2만 |
|---|
| 2026.05.21 | ₩115,875 | ₩116,863 | ₩115,875 | ₩116,659 | +0.68% | 5.4만 |
|---|
| 2026.05.20 | ₩115,354 | ₩116,516 | ₩115,309 | ₩116,429 | +0.93% | 1.5만 |
|---|
| 2026.05.19 | ₩115,474 | ₩115,744 | ₩114,967 | ₩115,122 | -0.31% | 1.1만 |
|---|
| 2026.05.18 | ₩116,182 | ₩116,225 | ₩115,301 | ₩115,859 | -0.28% | 1.1만 |
|---|
| 2026.05.15 | ₩116,115 | ₩116,616 | ₩115,982 | ₩116,018 | -0.08% | 1.2만 |
|---|
| 2026.05.14 | ₩116,823 | ₩117,571 | ₩116,823 | ₩117,447 | +0.53% | 7.2만 |
|---|
| 2026.05.13 | ₩115,995 | ₩116,790 | ₩115,608 | ₩116,561 | +0.49% | 5.8천 |
|---|
| 2026.05.12 | ₩115,608 | ₩115,875 | ₩114,940 | ₩115,871 | +0.23% | 1.4만 |
|---|
| 2026.05.11 | ₩115,635 | ₩116,249 | ₩115,635 | ₩116,022 | +0.33% | 6.5천 |
|---|
| 2026.05.08 | ₩115,407 | ₩115,821 | ₩115,407 | ₩115,795 | +0.34% | 1.1만 |
|---|
| 2026.05.07 | ₩115,394 | ₩115,701 | ₩114,753 | ₩114,891 | -0.44% | 1.8만 |
|---|
| 2026.05.06 | ₩114,326 | ₩115,461 | ₩114,326 | ₩115,441 | +0.98% | 1.4만 |
|---|
| 2026.05.05 | ₩113,564 | ₩113,938 | ₩113,538 | ₩113,743 | +0.16% | 1.5만 |
|---|
| 2026.05.04 | ₩113,097 | ₩113,384 | ₩112,496 | ₩112,796 | -0.27% | 1.6만 |
|---|
| 2026.05.01 | ₩113,230 | ₩113,845 | ₩113,230 | ₩113,273 | +0.04% | 1.1만 |
|---|
| 2026.04.30 | ₩112,416 | ₩113,017 | ₩111,728 | ₩112,934 | +0.46% | 1.3만 |
|---|
| 2026.04.29 | ₩111,748 | ₩111,748 | ₩111,267 | ₩111,622 | -0.11% | 1.8만 |
|---|
| 2026.04.28 | ₩111,908 | ₩111,908 | ₩111,521 | ₩111,728 | -0.16% | 2.7만 |
|---|
| 2026.04.27 | ₩112,122 | ₩112,336 | ₩111,948 | ₩112,305 | +0.16% | 1.9만 |
|---|
| 2026.04.24 | ₩111,441 | ₩112,175 | ₩111,334 | ₩112,163 | +0.65% | 1.2만 |
|---|
| 2026.04.23 | ₩111,347 | ₩111,882 | ₩110,493 | ₩111,322 | -0.02% | 3.4만 |
|---|
| 2026.04.22 | ₩111,307 | ₩111,841 | ₩111,307 | ₩111,799 | +0.44% | 1.3만 |
|---|
| 2026.04.21 | ₩111,668 | ₩111,788 | ₩110,599 | ₩110,625 | -0.93% | 9.1천 |
|---|
| 2026.04.20 | ₩111,240 | ₩111,468 | ₩111,087 | ₩111,294 | +0.05% | 2만 |
|---|
| 2026.04.17 | ₩111,000 | ₩111,641 | ₩111,000 | ₩111,526 | +0.47% | 1.7만 |
|---|
| 2026.04.16 | ₩110,129 | ₩110,359 | ₩109,691 | ₩110,187 | +0.05% | 1.7만 |
|---|
| 2026.04.15 | ₩109,137 | ₩109,933 | ₩109,137 | ₩109,933 | +0.73% | 1.4만 |
|---|
| 2026.04.14 | ₩108,275 | ₩109,010 | ₩108,235 | ₩109,010 | +0.68% | 1.3만 |
|---|
| 2026.04.13 | ₩106,299 | ₩107,701 | ₩106,299 | ₩107,674 | +1.29% | 1.2만 |
|---|
| 2026.04.10 | ₩106,953 | ₩106,953 | ₩106,452 | ₩106,558 | -0.37% | 1.6만 |
|---|
| 2026.04.09 | ₩105,938 | ₩106,793 | ₩105,938 | ₩106,695 | +0.71% | 1.4만 |
|---|
| 2026.04.08 | ₩106,219 | ₩106,219 | ₩105,647 | ₩106,008 | -0.20% | 8.5천 |
|---|
| 2026.04.07 | ₩102,973 | ₩103,365 | ₩102,319 | ₩103,365 | +0.38% | 1.8만 |
|---|
| 2026.04.06 | ₩102,840 | ₩103,374 | ₩102,840 | ₩103,338 | +0.48% | 2.5만 |
|---|
| 2026.04.02 | ₩101,624 | ₩103,093 | ₩101,237 | ₩102,894 | +1.25% | 1.7만 |
|---|
| 2026.04.01 | ₩102,800 | ₩103,294 | ₩102,627 | ₩102,802 | +0.00% | 2.8만 |
|---|
| 2026.03.31 | ₩100,389 | ₩102,105 | ₩100,389 | ₩101,905 | +1.51% | 3.2만 |
|---|
| 2026.03.30 | ₩100,275 | ₩100,275 | ₩98,693 | ₩99,073 | -1.20% | 1.2만 |
|---|
| 2026.03.27 | ₩100,480 | ₩100,536 | ₩99,354 | ₩99,571 | -0.90% | 4.7만 |
|---|
| 2026.03.26 | ₩102,212 | ₩102,693 | ₩101,184 | ₩101,236 | -0.96% | 4.1만 |
|---|
| 2026.03.25 | ₩102,960 | ₩103,361 | ₩102,906 | ₩103,027 | +0.06% | 2.9만 |
|---|
| 2026.03.24 | ₩102,439 | ₩102,793 | ₩101,992 | ₩102,370 | -0.07% | 2만 |
|---|
| 2026.03.23 | ₩103,294 | ₩104,122 | ₩102,866 | ₩103,079 | -0.21% | 3.5만 |
|---|
| 2026.03.20 | ₩103,294 | ₩103,294 | ₩101,504 | ₩101,921 | -1.33% | 2.3만 |
|---|
| 2026.03.19 | ₩102,893 | ₩103,828 | ₩102,893 | ₩103,505 | +0.59% | 2.1만 |
|---|
| 2026.03.18 | ₩104,883 | ₩104,883 | ₩103,740 | ₩103,745 | -1.08% | 1.6만 |
|---|
| 2026.03.17 | ₩105,110 | ₩105,538 | ₩105,083 | ₩105,169 | +0.06% | 1.1만 |
|---|
| 2026.03.16 | ₩104,843 | ₩105,257 | ₩104,826 | ₩104,903 | +0.06% | 4.5만 |
|---|
| 2026.03.13 | ₩104,750 | ₩105,276 | ₩103,748 | ₩103,807 | -0.90% | 5.1만 |
|---|
| 2026.03.12 | ₩104,982 | ₩105,045 | ₩104,424 | ₩104,424 | -0.53% | 4.5만 |
|---|
| 2026.03.11 | ₩106,352 | ₩106,352 | ₩105,624 | ₩106,034 | -0.30% | 1.8만 |
|---|
| 2026.03.10 | ₩106,379 | ₩106,989 | ₩105,791 | ₩106,049 | -0.31% | 1.7만 |
|---|
| 2026.03.09 | ₩104,362 | ₩106,419 | ₩103,775 | ₩106,295 | +1.85% | 2.4만 |
|---|
| 2026.03.06 | ₩105,310 | ₩105,911 | ₩105,164 | ₩105,405 | +0.09% | 4.3만 |
|---|
| 2026.03.05 | ₩106,833 | ₩107,465 | ₩105,871 | ₩106,781 | -0.05% | 5.2만 |
|---|
| 2026.03.04 | ₩106,760 | ₩107,634 | ₩106,760 | ₩107,415 | +0.61% | 1.8만 |
|---|
| 2026.03.03 | ₩105,484 | ₩106,873 | ₩104,937 | ₩106,533 | +0.99% | 5.1만 |
|---|
| 2026.03.02 | ₩106,125 | ₩107,865 | ₩106,125 | ₩107,648 | +1.43% | 13.5만 |
|---|
| 2026.02.27 | ₩106,927 | ₩107,594 | ₩106,920 | ₩107,451 | +0.49% | 34.3만 |
|---|
| 2026.02.26 | ₩108,503 | ₩108,503 | ₩107,381 | ₩107,939 | -0.52% | 5.1만 |
|---|
| 2026.02.25 | ₩108,075 | ₩108,636 | ₩108,075 | ₩108,579 | +0.47% | 2.9만 |
|---|
| 2026.02.24 | ₩106,699 | ₩107,755 | ₩106,606 | ₩107,681 | +0.92% | 5만 |
|---|
| 2026.02.23 | ₩107,715 | ₩107,715 | ₩106,579 | ₩106,736 | -0.91% | 1.8만 |
|---|
| 2026.02.20 | ₩106,927 | ₩108,060 | ₩106,927 | ₩107,946 | +0.95% | 2만 |
|---|
| 2026.02.19 | ₩107,300 | ₩107,421 | ₩106,886 | ₩107,274 | -0.02% | 8.2만 |
|---|
| 2026.02.18 | ₩107,300 | ₩107,968 | ₩107,180 | ₩107,606 | +0.29% | 5.7만 |
|---|
| 2026.02.17 | ₩106,392 | ₩107,280 | ₩106,018 | ₩106,917 | +0.49% | 5.5만 |
|---|
| 2026.02.13 | ₩106,232 | ₩107,479 | ₩106,232 | ₩106,790 | +0.53% | 1.5만 |
|---|
| 2026.02.12 | ₩108,810 | ₩108,863 | ₩106,726 | ₩106,758 | -1.89% | 2.1만 |
|---|
| 2026.02.11 | ₩109,250 | ₩109,250 | ₩108,296 | ₩108,516 | -0.67% | 2.5만 |
|---|
| 2026.02.10 | ₩108,756 | ₩109,043 | ₩108,449 | ₩108,457 | -0.28% | 2만 |
|---|
| 2026.02.09 | ₩108,102 | ₩109,034 | ₩108,102 | ₩108,872 | +0.71% | 1.3만 |
|---|
| 2026.02.06 | ₩107,248 | ₩108,418 | ₩107,248 | ₩108,345 | +1.02% | 1.3만 |
|---|
| 2026.02.05 | ₩106,713 | ₩106,967 | ₩106,005 | ₩106,171 | -0.51% | 4.4만 |
|---|
| 2026.02.04 | ₩107,930 | ₩108,222 | ₩106,953 | ₩107,514 | -0.38% | 1.4만 |
|---|
| 2026.02.03 | ₩109,144 | ₩109,144 | ₩107,565 | ₩108,119 | -0.94% | 2.2만 |
|---|
| 2026.02.02 | ₩108,088 | ₩109,317 | ₩108,088 | ₩109,086 | +0.92% | 1.8만 |
|---|
| 2026.01.30 | ₩108,529 | ₩108,846 | ₩107,979 | ₩108,449 | -0.07% | 3.2만 |
|---|
| 2026.01.29 | ₩109,331 | ₩109,331 | ₩107,461 | ₩108,958 | -0.34% | 1.6만 |
|---|
| 2026.01.28 | ₩109,437 | ₩109,463 | ₩108,963 | ₩109,241 | -0.18% | 1.2만 |
|---|
| 2026.01.27 | ₩108,970 | ₩109,344 | ₩108,970 | ₩109,201 | +0.21% | 9.1천 |
|---|
| 2026.01.26 | ₩108,195 | ₩108,923 | ₩108,195 | ₩108,720 | +0.49% | 1.3만 |
|---|
| 2026.01.23 | ₩108,159 | ₩108,356 | ₩108,035 | ₩108,173 | +0.01% | 2.1만 |
|---|
| 2026.01.22 | ₩108,182 | ₩108,436 | ₩107,888 | ₩108,103 | -0.07% | 2.2만 |
|---|
| 2026.01.21 | ₩106,686 | ₩107,928 | ₩106,633 | ₩107,528 | +0.79% | 1.5만 |
|---|
| 2026.01.20 | ₩106,953 | ₩107,421 | ₩106,276 | ₩106,288 | -0.62% | 2.6만 |
|---|
| 2026.01.16 | ₩108,850 | ₩108,937 | ₩108,543 | ₩108,620 | -0.21% | 2.2만 |
|---|
| 2026.01.15 | ₩108,997 | ₩109,184 | ₩108,569 | ₩108,584 | -0.38% | 1.1만 |
|---|
| 2026.01.14 | ₩108,596 | ₩108,596 | ₩107,775 | ₩108,356 | -0.22% | 9.2천 |
|---|
| 2026.01.13 | ₩109,237 | ₩109,237 | ₩108,588 | ₩108,935 | -0.28% | 1.7만 |
|---|
| 2026.01.12 | ₩108,436 | ₩109,277 | ₩108,436 | ₩109,181 | +0.69% | 1.2만 |
|---|
| 2026.01.09 | ₩108,560 | ₩109,184 | ₩108,316 | ₩109,038 | +0.44% | 1.9만 |
|---|
| 2026.01.08 | ₩108,302 | ₩108,476 | ₩108,063 | ₩108,325 | +0.02% | 1.1만 |
|---|
| 2026.01.07 | ₩108,718 | ₩109,010 | ₩108,369 | ₩108,378 | -0.31% | 1.8만 |
|---|
| 2026.01.06 | ₩108,022 | ₩108,770 | ₩108,022 | ₩108,752 | +0.68% | 1.6만 |
|---|
| 2026.01.05 | ₩107,915 | ₩108,316 | ₩107,915 | ₩108,058 | +0.13% | 3.2만 |
|---|
| 2026.01.02 | ₩107,688 | ₩107,868 | ₩106,806 | ₩107,282 | -0.38% | 3.1만 |
|---|
| 2025.12.31 | ₩107,942 | ₩107,942 | ₩107,073 | ₩107,144 | -0.74% | 1.7만 |
|---|
| 2025.12.30 | ₩108,129 | ₩108,129 | ₩107,875 | ₩107,919 | -0.19% | 1.9만 |
|---|
| 2025.12.29 | ₩108,102 | ₩108,169 | ₩107,875 | ₩108,006 | -0.09% | 3.4만 |
|---|
| 2025.12.26 | ₩108,386 | ₩108,489 | ₩108,302 | ₩108,409 | +0.02% | 2.2만 |
|---|
| 2025.12.24 | ₩108,129 | ₩108,460 | ₩108,129 | ₩108,434 | +0.28% | 9.7천 |
|---|
| 2025.12.23 | ₩107,407 | ₩108,083 | ₩107,407 | ₩108,052 | +0.60% | 1.7만 |
|---|
| 2025.12.22 | ₩107,421 | ₩107,621 | ₩107,260 | ₩107,581 | +0.15% | 3.5만 |
|---|
| 2025.12.19 | ₩107,073 | ₩107,228 | ₩106,873 | ₩107,114 | +0.04% | 1만 |
|---|
| 2025.12.18 | ₩106,299 | ₩106,806 | ₩106,085 | ₩106,223 | -0.07% | 1.9만 |
|---|
| 2025.12.17 | ₩106,726 | ₩106,726 | ₩105,364 | ₩105,364 | -1.28% | 1.1만 |
|---|
| 2025.12.16 | ₩106,619 | ₩106,896 | ₩105,952 | ₩106,661 | +0.04% | 2.1만 |
|---|
| 2025.12.15 | ₩107,661 | ₩107,661 | ₩106,659 | ₩106,869 | -0.74% | 2만 |
|---|
| 2025.12.12 | ₩108,088 | ₩108,088 | ₩106,699 | ₩107,036 | -0.97% | 1.9만 |
|---|
| 2025.12.11 | ₩107,541 | ₩108,275 | ₩107,156 | ₩108,203 | +0.62% | 4.1만 |
|---|
| 2025.12.10 | ₩107,240 | ₩108,182 | ₩107,178 | ₩107,978 | +0.69% | 1.6만 |
|---|
| 2025.12.09 | ₩107,501 | ₩107,653 | ₩107,234 | ₩107,254 | -0.23% | 1.2만 |
|---|
| 2025.12.08 | ₩107,955 | ₩107,955 | ₩107,127 | ₩107,296 | -0.61% | 1.5만 |
|---|
| 2025.12.05 | ₩107,728 | ₩108,109 | ₩107,581 | ₩107,723 | -0.00% | 1.2만 |
|---|
| 2025.12.04 | ₩107,501 | ₩107,528 | ₩107,180 | ₩107,478 | -0.02% | 8.7천 |
|---|
| 2025.12.03 | ₩106,940 | ₩107,621 | ₩106,940 | ₩107,457 | +0.48% | 8.2천 |
|---|
| 2025.12.02 | ₩107,100 | ₩107,347 | ₩106,846 | ₩107,103 | +0.00% | 1.5만 |
|---|
| 2025.12.01 | ₩106,740 | ₩107,274 | ₩106,699 | ₩106,748 | +0.01% | 3.8만 |
|---|
| 2025.11.28 | ₩107,033 | ₩107,337 | ₩106,993 | ₩107,337 | +0.28% | 6.3천 |
|---|
| 2025.11.26 | ₩106,352 | ₩106,993 | ₩106,339 | ₩106,801 | +0.42% | 3.8만 |
|---|
| 2025.11.25 | ₩105,083 | ₩106,139 | ₩104,709 | ₩106,037 | +0.91% | 1.6만 |
|---|
| 2025.11.24 | ₩103,908 | ₩105,138 | ₩103,908 | ₩105,058 | +1.11% | 2.1만 |
|---|
| 2025.11.21 | ₩102,960 | ₩104,282 | ₩102,399 | ₩103,467 | +0.49% | 4.9만 |
|---|
| 2025.11.20 | ₩105,831 | ₩106,045 | ₩102,332 | ₩102,388 | -3.25% | 1.3만 |
|---|
| 2025.11.19 | ₩103,828 | ₩104,696 | ₩103,574 | ₩104,048 | +0.21% | 9만 |
|---|
| 2025.11.18 | ₩103,438 | ₩104,376 | ₩103,294 | ₩103,725 | +0.28% | 1.8만 |
|---|
| 2025.11.17 | ₩105,217 | ₩105,725 | ₩104,215 | ₩104,473 | -0.71% | 5.3만 |
|---|
| 2025.11.14 | ₩104,082 | ₩106,092 | ₩104,082 | ₩105,431 | +1.30% | 1.7만 |
|---|
| 2025.11.13 | ₩106,900 | ₩106,905 | ₩105,377 | ₩105,469 | -1.34% | 2.2만 |
|---|
| 2025.11.12 | ₩107,554 | ₩107,648 | ₩107,101 | ₩107,323 | -0.21% | 1.1만 |
|---|
| 2025.11.11 | ₩106,980 | ₩107,434 | ₩106,841 | ₩107,274 | +0.27% | 5.1천 |
|---|
| 2025.11.10 | ₩106,379 | ₩107,212 | ₩106,260 | ₩107,119 | +0.70% | 1.1만 |
|---|
| 2025.11.07 | ₩104,870 | ₩105,463 | ₩104,183 | ₩105,463 | +0.57% | 7.4천 |
|---|
| 2025.11.06 | ₩106,553 | ₩106,553 | ₩105,240 | ₩105,328 | -1.15% | 7.2천 |
|---|
| 2025.11.05 | ₩106,085 | ₩107,067 | ₩106,085 | ₩106,578 | +0.46% | 1.5만 |
|---|
| 2025.11.04 | ₩106,432 | ₩106,927 | ₩106,116 | ₩106,149 | -0.27% | 3.4만 |
|---|
| 2025.11.03 | ₩107,995 | ₩107,995 | ₩107,127 | ₩107,437 | -0.52% | 3.2만 |
|---|
| 2025.10.31 | ₩107,741 | ₩107,741 | ₩106,940 | ₩107,371 | -0.34% | 9.9천 |
|---|
| 2025.10.30 | ₩107,688 | ₩107,888 | ₩106,935 | ₩106,935 | -0.70% | 4.2만 |
|---|
| 2025.10.29 | ₩108,409 | ₩108,501 | ₩107,735 | ₩108,006 | -0.37% | 2.7만 |
|---|
| 2025.10.28 | ₩108,155 | ₩108,275 | ₩107,781 | ₩108,079 | -0.07% | 2.4만 |
|---|
| 2025.10.27 | ₩107,461 | ₩107,815 | ₩107,434 | ₩107,815 | +0.33% | 1.4만 |
|---|
| 2025.10.24 | ₩106,526 | ₩106,699 | ₩106,479 | ₩106,479 | -0.04% | 7.9천 |
|---|
| 2025.10.23 | ₩105,177 | ₩105,766 | ₩105,177 | ₩105,624 | +0.43% | 4.3천 |
|---|
| 2025.10.22 | ₩105,618 | ₩105,618 | ₩104,516 | ₩104,934 | -0.65% | 8.6천 |
|---|
| 2025.10.21 | ₩105,551 | ₩105,765 | ₩105,360 | ₩105,660 | +0.10% | 1.2만 |
|---|
| 2025.10.20 | ₩104,816 | ₩105,725 | ₩104,816 | ₩105,570 | +0.72% | 1.9만 |
|---|
| 2025.10.17 | ₩103,801 | ₩104,563 | ₩103,697 | ₩104,457 | +0.63% | 8.1천 |
|---|
| 2025.10.16 | ₩105,043 | ₩105,043 | ₩103,481 | ₩103,843 | -1.14% | 1만 |
|---|
| 2025.10.15 | ₩104,910 | ₩105,170 | ₩103,775 | ₩104,541 | -0.35% | 6.6천 |
|---|
| 2025.10.14 | ₩102,880 | ₩104,664 | ₩102,813 | ₩104,169 | +1.25% | 7.6천 |
|---|
| 2025.10.13 | ₩104,095 | ₩104,456 | ₩103,868 | ₩104,326 | +0.22% | 8.2천 |
|---|
| 2025.10.10 | ₩105,725 | ₩105,938 | ₩102,726 | ₩102,738 | -2.82% | 1.6만 |
|---|