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 | ₩122,267 | ₩122,748 | ₩122,214 | ₩122,709 | +0.36% | 1만 |
| 2026.10.08 | ₩122,054 | ₩122,414 | ₩121,466 | ₩121,952 | -0.08% | 2.7만 |
| 2026.10.07 | ₩122,134 | ₩122,501 | ₩121,974 | ₩122,484 | +0.29% | 1.2만 |
| 2026.10.06 | ₩122,681 | ₩123,109 | ₩122,681 | ₩122,802 | +0.10% | 1.7만 |
| 2026.10.05 | ₩121,333 | ₩122,374 | ₩121,319 | ₩122,026 | +0.57% | 3.3만 |
| 2026.10.02 | ₩121,533 | ₩121,650 | ₩121,106 | ₩121,226 | -0.25% | 1.6만 |
| 2026.10.01 | ₩120,507 | ₩120,507 | ₩119,570 | ₩120,331 | -0.15% | 1.9만 |
| 2026.09.30 | ₩121,005 | ₩121,106 | ₩120,104 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩120,262 |
| -0.61% |
| 6.1만 |
| 2026.09.29 | ₩120,772 | ₩120,772 | ₩120,117 | ₩120,389 | -0.32% | 5.5만 |
|---|
| 2026.09.28 | ₩120,932 | ₩121,132 | ₩120,371 | ₩120,589 | -0.28% | 1.2만 |
|---|
| 2026.09.25 | ₩121,319 | ₩121,640 | ₩120,919 | ₩121,561 | +0.20% | 4만 |
|---|
| 2026.09.24 | ₩120,385 | ₩121,159 | ₩120,385 | ₩120,960 | +0.48% | 2.9만 |
|---|
| 2026.09.23 | ₩121,853 | ₩121,853 | ₩120,824 | ₩120,917 | -0.77% | 5.2만 |
|---|
| 2026.09.22 | ₩121,947 | ₩122,040 | ₩121,747 | ₩121,865 | -0.07% | 2.4만 |
|---|
| 2026.09.21 | ₩121,159 | ₩122,374 | ₩121,003 | ₩122,169 | +0.83% | 7.4만 |
|---|
| 2026.09.18 | ₩120,224 | ₩120,232 | ₩119,757 | ₩120,232 | +0.01% | 4.5만 |
|---|
| 2026.09.17 | ₩120,144 | ₩120,451 | ₩119,784 | ₩120,051 | -0.08% | 2.1만 |
|---|
| 2026.09.16 | ₩119,570 | ₩119,944 | ₩118,355 | ₩118,714 | -0.72% | 1.1만 |
|---|
| 2026.09.15 | ₩119,543 | ₩119,543 | ₩119,143 | ₩119,205 | -0.28% | 1.4만 |
|---|
| 2026.09.14 | ₩119,637 | ₩120,131 | ₩119,503 | ₩119,822 | +0.16% | 1.5만 |
|---|
| 2026.09.11 | ₩120,171 | ₩120,652 | ₩120,171 | ₩120,383 | +0.18% | 1.5만 |
|---|
| 2026.09.10 | ₩119,223 | ₩119,744 | ₩119,156 | ₩119,326 | +0.09% | 1.2만 |
|---|
| 2026.09.09 | ₩120,224 | ₩120,344 | ₩119,937 | ₩120,044 | -0.15% | 1.1만 |
|---|
| 2026.09.08 | ₩121,119 | ₩121,172 | ₩120,551 | ₩120,551 | -0.47% | 4.4만 |
|---|
| 2026.09.04 | ₩121,626 | ₩121,626 | ₩121,106 | ₩121,263 | -0.30% | 3.1만 |
|---|
| 2026.09.03 | ₩120,839 | ₩121,892 | ₩120,839 | ₩121,640 | +0.66% | 7.1만 |
|---|
| 2026.09.02 | ₩120,291 | ₩120,638 | ₩119,971 | ₩120,491 | +0.17% | 3.1만 |
|---|
| 2026.09.01 | ₩119,944 | ₩120,371 | ₩119,623 | ₩119,860 | -0.07% | 1.5만 |
|---|
| 2026.08.31 | ₩120,919 | ₩120,919 | ₩120,518 | ₩120,872 | -0.04% | 3.1만 |
|---|
| 2026.08.28 | ₩121,720 | ₩121,907 | ₩121,079 | ₩121,196 | -0.43% | 2.7만 |
|---|
| 2026.08.27 | ₩120,919 | ₩121,626 | ₩120,919 | ₩121,492 | +0.47% | 1.8만 |
|---|
| 2026.08.26 | ₩120,585 | ₩120,825 | ₩120,451 | ₩120,630 | +0.04% | 9.7천 |
|---|
| 2026.08.25 | ₩120,879 | ₩120,879 | ₩120,238 | ₩120,661 | -0.18% | 2.3만 |
|---|
| 2026.08.24 | ₩120,451 | ₩120,451 | ₩120,064 | ₩120,264 | -0.16% | 1.3만 |
|---|
| 2026.08.21 | ₩120,505 | ₩120,758 | ₩120,433 | ₩120,648 | +0.12% | 1.7만 |
|---|
| 2026.08.20 | ₩120,915 | ₩120,915 | ₩119,984 | ₩120,032 | -0.73% | 5.4천 |
|---|
| 2026.08.19 | ₩121,453 | ₩121,509 | ₩120,972 | ₩121,071 | -0.31% | 2.1만 |
|---|
| 2026.08.18 | ₩121,020 | ₩121,086 | ₩120,812 | ₩120,852 | -0.14% | 1.4만 |
|---|
| 2026.08.17 | ₩122,401 | ₩122,401 | ₩121,733 | ₩121,756 | -0.53% | 2.4만 |
|---|
| 2026.08.14 | ₩122,708 | ₩122,708 | ₩122,187 | ₩122,278 | -0.35% | 6.9천 |
|---|
| 2026.08.13 | ₩122,027 | ₩122,641 | ₩122,027 | ₩122,528 | +0.41% | 2만 |
|---|
| 2026.08.12 | ₩122,080 | ₩122,080 | ₩121,586 | ₩121,680 | -0.33% | 1.6만 |
|---|
| 2026.08.11 | ₩121,800 | ₩121,920 | ₩121,253 | ₩121,326 | -0.39% | 1.3만 |
|---|
| 2026.08.10 | ₩121,626 | ₩121,960 | ₩121,626 | ₩121,677 | +0.04% | 4.9만 |
|---|
| 2026.08.07 | ₩121,293 | ₩121,820 | ₩121,293 | ₩121,811 | +0.43% | 4만 |
|---|
| 2026.08.06 | ₩121,386 | ₩121,486 | ₩120,892 | ₩120,999 | -0.32% | 4.1만 |
|---|
| 2026.08.05 | ₩121,867 | ₩122,107 | ₩121,066 | ₩121,244 | -0.51% | 2만 |
|---|
| 2026.08.04 | ₩119,730 | ₩121,674 | ₩119,730 | ₩121,433 | +1.42% | 1.3만 |
|---|
| 2026.08.03 | ₩118,181 | ₩119,356 | ₩118,181 | ₩119,216 | +0.88% | 2.6만 |
|---|
| 2026.07.31 | ₩117,353 | ₩117,667 | ₩116,245 | ₩117,313 | -0.03% | 1.7만 |
|---|
| 2026.07.30 | ₩115,804 | ₩116,766 | ₩115,524 | ₩116,691 | +0.77% | 2.6만 |
|---|
| 2026.07.29 | ₩116,378 | ₩116,592 | ₩114,692 | ₩114,692 | -1.45% | 2.2만 |
|---|
| 2026.07.28 | ₩116,205 | ₩116,712 | ₩115,898 | ₩116,507 | +0.26% | 1.3만 |
|---|
| 2026.07.27 | ₩117,260 | ₩117,260 | ₩115,804 | ₩116,242 | -0.87% | 3.7만 |
|---|
| 2026.07.24 | ₩116,151 | ₩116,739 | ₩116,045 | ₩116,174 | +0.02% | 1.3만 |
|---|
| 2026.07.23 | ₩116,485 | ₩116,852 | ₩115,844 | ₩116,203 | -0.24% | 4.7만 |
|---|
| 2026.07.22 | ₩117,420 | ₩117,967 | ₩117,420 | ₩117,699 | +0.24% | 8.3천 |
|---|
| 2026.07.21 | ₩117,286 | ₩117,887 | ₩117,286 | ₩117,786 | +0.43% | 7천 |
|---|
| 2026.07.20 | ₩117,700 | ₩117,700 | ₩116,712 | ₩116,779 | -0.78% | 1.3만 |
|---|
| 2026.07.17 | ₩116,525 | ₩117,533 | ₩116,525 | ₩117,037 | +0.44% | 2.1만 |
|---|
| 2026.07.16 | ₩118,622 | ₩118,678 | ₩117,847 | ₩118,088 | -0.45% | 8천 |
|---|
| 2026.07.15 | ₩118,849 | ₩118,889 | ₩118,248 | ₩118,787 | -0.05% | 3.2만 |
|---|
| 2026.07.14 | ₩118,261 | ₩118,622 | ₩118,128 | ₩118,355 | +0.08% | 3.7만 |
|---|
| 2026.07.13 | ₩118,689 | ₩118,689 | ₩117,821 | ₩117,983 | -0.59% | 1.4만 |
|---|
| 2026.07.10 | ₩118,448 | ₩118,876 | ₩118,355 | ₩118,855 | +0.34% | 1.3만 |
|---|
| 2026.07.09 | ₩117,634 | ₩118,462 | ₩117,553 | ₩118,388 | +0.64% | 1.5만 |
|---|
| 2026.07.08 | ₩117,073 | ₩117,513 | ₩116,645 | ₩117,286 | +0.18% | 1.2만 |
|---|
| 2026.07.07 | ₩118,181 | ₩118,181 | ₩117,380 | ₩117,748 | -0.37% | 6.7천 |
|---|
| 2026.07.06 | ₩117,620 | ₩118,455 | ₩117,620 | ₩118,349 | +0.62% | 1만 |
|---|
| 2026.07.02 | ₩117,927 | ₩118,351 | ₩116,565 | ₩117,375 | -0.47% | 2만 |
|---|
| 2026.07.01 | ₩117,353 | ₩118,088 | ₩117,059 | ₩117,449 | +0.08% | 1.2만 |
|---|
| 2026.06.30 | ₩116,645 | ₩117,827 | ₩116,645 | ₩117,739 | +0.94% | 2.4만 |
|---|
| 2026.06.29 | ₩115,858 | ₩116,739 | ₩115,323 | ₩116,718 | +0.74% | 1.8만 |
|---|
| 2026.06.26 | ₩114,660 | ₩115,697 | ₩114,660 | ₩115,362 | +0.61% | 5.1만 |
|---|
| 2026.06.25 | ₩116,418 | ₩116,418 | ₩115,155 | ₩115,219 | -1.03% | 1.3만 |
|---|
| 2026.06.24 | ₩115,737 | ₩116,445 | ₩115,136 | ₩115,295 | -0.38% | 2.1만 |
|---|
| 2026.06.23 | ₩115,203 | ₩116,338 | ₩115,203 | ₩115,629 | +0.37% | 2.2만 |
|---|
| 2026.06.22 | ₩118,128 | ₩118,355 | ₩117,353 | ₩117,483 | -0.55% | 2.3만 |
|---|
| 2026.06.18 | ₩117,536 | ₩118,022 | ₩117,513 | ₩118,022 | +0.41% | 1.5만 |
|---|
| 2026.06.17 | ₩118,248 | ₩118,301 | ₩116,445 | ₩116,611 | -1.38% | 1.6만 |
|---|
| 2026.06.16 | ₩118,649 | ₩118,849 | ₩118,008 | ₩118,045 | -0.51% | 19.3만 |
|---|
| 2026.06.15 | ₩118,528 | ₩119,022 | ₩118,395 | ₩118,603 | +0.06% | 3.2만 |
|---|
| 2026.06.12 | ₩116,405 | ₩116,959 | ₩116,098 | ₩116,623 | +0.19% | 1만 |
|---|
| 2026.06.11 | ₩114,522 | ₩116,338 | ₩114,108 | ₩116,134 | +1.41% | 2.7만 |
|---|
| 2026.06.10 | ₩115,257 | ₩115,978 | ₩114,082 | ₩114,196 | -0.92% | 2.9만 |
|---|
| 2026.06.09 | ₩116,886 | ₩117,126 | ₩113,895 | ₩115,831 | -0.90% | 8.4만 |
|---|
| 2026.06.08 | ₩116,886 | ₩117,260 | ₩116,158 | ₩116,297 | -0.50% | 3.7만 |
|---|
| 2026.06.05 | ₩118,221 | ₩118,502 | ₩115,697 | ₩115,911 | -1.95% | 3.3만 |
|---|
| 2026.06.04 | ₩118,261 | ₩119,356 | ₩118,261 | ₩119,193 | +0.79% | 2.4만 |
|---|
| 2026.06.03 | ₩119,436 | ₩119,530 | ₩118,555 | ₩118,677 | -0.64% | 2.9만 |
|---|
| 2026.06.02 | ₩119,196 | ₩119,597 | ₩119,196 | ₩119,514 | +0.27% | 10.2만 |
|---|
| 2026.06.01 | ₩118,622 | ₩119,463 | ₩118,622 | ₩119,211 | +0.50% | 1.2만 |
|---|
| 2026.05.29 | ₩118,916 | ₩119,116 | ₩118,702 | ₩118,909 | -0.01% | 1.8만 |
|---|
| 2026.05.28 | ₩117,914 | ₩118,675 | ₩117,767 | ₩118,604 | +0.59% | 1.8만 |
|---|
| 2026.05.27 | ₩117,914 | ₩117,954 | ₩117,587 | ₩117,846 | -0.06% | 1.3만 |
|---|
| 2026.05.26 | ₩117,847 | ₩118,141 | ₩117,674 | ₩117,847 | 0.00% | 13.3만 |
|---|
| 2026.05.22 | ₩117,393 | ₩117,580 | ₩117,046 | ₩117,120 | -0.23% | 2만 |
|---|
| 2026.05.21 | ₩115,858 | ₩116,846 | ₩115,858 | ₩116,641 | +0.68% | 5.4만 |
|---|
| 2026.05.20 | ₩115,337 | ₩116,499 | ₩115,291 | ₩116,412 | +0.93% | 1.5만 |
|---|
| 2026.05.19 | ₩115,457 | ₩115,727 | ₩114,950 | ₩115,104 | -0.31% | 1.1만 |
|---|
| 2026.05.18 | ₩116,165 | ₩116,207 | ₩115,283 | ₩115,842 | -0.28% | 1.1만 |
|---|
| 2026.05.15 | ₩116,098 | ₩116,599 | ₩115,964 | ₩116,000 | -0.08% | 1.2만 |
|---|
| 2026.05.14 | ₩116,806 | ₩117,553 | ₩116,806 | ₩117,429 | +0.53% | 7.2만 |
|---|
| 2026.05.13 | ₩115,978 | ₩116,772 | ₩115,590 | ₩116,544 | +0.49% | 5.8천 |
|---|
| 2026.05.12 | ₩115,590 | ₩115,858 | ₩114,923 | ₩115,854 | +0.23% | 1.4만 |
|---|
| 2026.05.11 | ₩115,617 | ₩116,231 | ₩115,617 | ₩116,004 | +0.33% | 6.5천 |
|---|
| 2026.05.08 | ₩115,390 | ₩115,804 | ₩115,390 | ₩115,777 | +0.34% | 1.1만 |
|---|
| 2026.05.07 | ₩115,377 | ₩115,684 | ₩114,736 | ₩114,873 | -0.44% | 1.8만 |
|---|
| 2026.05.06 | ₩114,309 | ₩115,444 | ₩114,309 | ₩115,424 | +0.98% | 1.4만 |
|---|
| 2026.05.05 | ₩113,547 | ₩113,921 | ₩113,521 | ₩113,726 | +0.16% | 1.5만 |
|---|
| 2026.05.04 | ₩113,080 | ₩113,367 | ₩112,479 | ₩112,780 | -0.27% | 1.6만 |
|---|
| 2026.05.01 | ₩113,214 | ₩113,828 | ₩113,214 | ₩113,256 | +0.04% | 1.1만 |
|---|
| 2026.04.30 | ₩112,399 | ₩113,000 | ₩111,711 | ₩112,917 | +0.46% | 1.3만 |
|---|
| 2026.04.29 | ₩111,731 | ₩111,731 | ₩111,251 | ₩111,606 | -0.11% | 1.8만 |
|---|
| 2026.04.28 | ₩111,891 | ₩111,891 | ₩111,504 | ₩111,711 | -0.16% | 2.7만 |
|---|
| 2026.04.27 | ₩112,105 | ₩112,319 | ₩111,932 | ₩112,288 | +0.16% | 1.9만 |
|---|
| 2026.04.24 | ₩111,424 | ₩112,159 | ₩111,317 | ₩112,147 | +0.65% | 1.2만 |
|---|
| 2026.04.23 | ₩111,331 | ₩111,865 | ₩110,476 | ₩111,305 | -0.02% | 3.4만 |
|---|
| 2026.04.22 | ₩111,291 | ₩111,825 | ₩111,291 | ₩111,782 | +0.44% | 1.3만 |
|---|
| 2026.04.21 | ₩111,651 | ₩111,771 | ₩110,583 | ₩110,608 | -0.93% | 9.1천 |
|---|
| 2026.04.20 | ₩111,224 | ₩111,451 | ₩111,070 | ₩111,277 | +0.05% | 2만 |
|---|
| 2026.04.17 | ₩110,983 | ₩111,624 | ₩110,983 | ₩111,510 | +0.47% | 1.7만 |
|---|
| 2026.04.16 | ₩110,113 | ₩110,342 | ₩109,675 | ₩110,170 | +0.05% | 1.7만 |
|---|
| 2026.04.15 | ₩109,121 | ₩109,916 | ₩109,121 | ₩109,916 | +0.73% | 1.4만 |
|---|
| 2026.04.14 | ₩108,259 | ₩108,994 | ₩108,219 | ₩108,994 | +0.68% | 1.3만 |
|---|
| 2026.04.13 | ₩106,283 | ₩107,685 | ₩106,283 | ₩107,658 | +1.29% | 1.2만 |
|---|
| 2026.04.10 | ₩106,937 | ₩106,937 | ₩106,436 | ₩106,542 | -0.37% | 1.6만 |
|---|
| 2026.04.09 | ₩105,922 | ₩106,777 | ₩105,922 | ₩106,680 | +0.71% | 1.4만 |
|---|
| 2026.04.08 | ₩106,203 | ₩106,203 | ₩105,631 | ₩105,992 | -0.20% | 8.5천 |
|---|
| 2026.04.07 | ₩102,958 | ₩103,349 | ₩102,303 | ₩103,349 | +0.38% | 1.8만 |
|---|
| 2026.04.06 | ₩102,824 | ₩103,358 | ₩102,824 | ₩103,322 | +0.48% | 2.5만 |
|---|
| 2026.04.02 | ₩101,609 | ₩103,078 | ₩101,222 | ₩102,879 | +1.25% | 1.7만 |
|---|
| 2026.04.01 | ₩102,784 | ₩103,278 | ₩102,612 | ₩102,787 | +0.00% | 2.8만 |
|---|
| 2026.03.31 | ₩100,374 | ₩102,090 | ₩100,374 | ₩101,889 | +1.51% | 3.2만 |
|---|
| 2026.03.30 | ₩100,260 | ₩100,260 | ₩98,678 | ₩99,058 | -1.20% | 1.2만 |
|---|
| 2026.03.27 | ₩100,465 | ₩100,521 | ₩99,339 | ₩99,557 | -0.90% | 4.7만 |
|---|
| 2026.03.26 | ₩102,197 | ₩102,677 | ₩101,168 | ₩101,220 | -0.96% | 4.1만 |
|---|
| 2026.03.25 | ₩102,944 | ₩103,345 | ₩102,891 | ₩103,011 | +0.06% | 2.9만 |
|---|
| 2026.03.24 | ₩102,424 | ₩102,778 | ₩101,976 | ₩102,354 | -0.07% | 2만 |
|---|
| 2026.03.23 | ₩103,278 | ₩104,106 | ₩102,851 | ₩103,063 | -0.21% | 3.5만 |
|---|
| 2026.03.20 | ₩103,278 | ₩103,278 | ₩101,489 | ₩101,906 | -1.33% | 2.3만 |
|---|
| 2026.03.19 | ₩102,878 | ₩103,812 | ₩102,878 | ₩103,489 | +0.59% | 2.1만 |
|---|
| 2026.03.18 | ₩104,867 | ₩104,867 | ₩103,724 | ₩103,730 | -1.08% | 1.6만 |
|---|
| 2026.03.17 | ₩105,094 | ₩105,522 | ₩105,068 | ₩105,153 | +0.06% | 1.1만 |
|---|
| 2026.03.16 | ₩104,827 | ₩105,241 | ₩104,810 | ₩104,887 | +0.06% | 4.5만 |
|---|
| 2026.03.13 | ₩104,734 | ₩105,260 | ₩103,732 | ₩103,791 | -0.90% | 5.1만 |
|---|
| 2026.03.12 | ₩104,966 | ₩105,029 | ₩104,408 | ₩104,408 | -0.53% | 4.5만 |
|---|
| 2026.03.11 | ₩106,336 | ₩106,336 | ₩105,609 | ₩106,018 | -0.30% | 1.8만 |
|---|
| 2026.03.10 | ₩106,363 | ₩106,973 | ₩105,775 | ₩106,033 | -0.31% | 1.7만 |
|---|
| 2026.03.09 | ₩104,347 | ₩106,403 | ₩103,759 | ₩106,279 | +1.85% | 2.4만 |
|---|
| 2026.03.06 | ₩105,295 | ₩105,896 | ₩105,148 | ₩105,390 | +0.09% | 4.3만 |
|---|
| 2026.03.05 | ₩106,817 | ₩107,449 | ₩105,856 | ₩106,765 | -0.05% | 5.2만 |
|---|
| 2026.03.04 | ₩106,744 | ₩107,618 | ₩106,744 | ₩107,399 | +0.61% | 1.8만 |
|---|
| 2026.03.03 | ₩105,468 | ₩106,857 | ₩104,921 | ₩106,517 | +0.99% | 5.1만 |
|---|
| 2026.03.02 | ₩106,109 | ₩107,849 | ₩106,109 | ₩107,632 | +1.43% | 13.5만 |
|---|
| 2026.02.27 | ₩106,911 | ₩107,578 | ₩106,904 | ₩107,435 | +0.49% | 34.3만 |
|---|
| 2026.02.26 | ₩108,486 | ₩108,486 | ₩107,365 | ₩107,923 | -0.52% | 5.1만 |
|---|
| 2026.02.25 | ₩108,059 | ₩108,620 | ₩108,059 | ₩108,562 | +0.47% | 2.9만 |
|---|
| 2026.02.24 | ₩106,684 | ₩107,738 | ₩106,590 | ₩107,665 | +0.92% | 5만 |
|---|
| 2026.02.23 | ₩107,698 | ₩107,698 | ₩106,563 | ₩106,720 | -0.91% | 1.8만 |
|---|
| 2026.02.20 | ₩106,911 | ₩108,044 | ₩106,911 | ₩107,929 | +0.95% | 2만 |
|---|
| 2026.02.19 | ₩107,284 | ₩107,405 | ₩106,870 | ₩107,258 | -0.02% | 8.2만 |
|---|
| 2026.02.18 | ₩107,284 | ₩107,952 | ₩107,164 | ₩107,590 | +0.29% | 5.7만 |
|---|
| 2026.02.17 | ₩106,376 | ₩107,264 | ₩106,002 | ₩106,901 | +0.49% | 5.5만 |
|---|
| 2026.02.13 | ₩106,216 | ₩107,463 | ₩106,216 | ₩106,774 | +0.53% | 1.5만 |
|---|
| 2026.02.12 | ₩108,793 | ₩108,847 | ₩106,710 | ₩106,742 | -1.89% | 2.1만 |
|---|
| 2026.02.11 | ₩109,234 | ₩109,234 | ₩108,279 | ₩108,500 | -0.67% | 2.5만 |
|---|
| 2026.02.10 | ₩108,740 | ₩109,027 | ₩108,433 | ₩108,441 | -0.28% | 2만 |
|---|
| 2026.02.09 | ₩108,086 | ₩109,018 | ₩108,086 | ₩108,856 | +0.71% | 1.3만 |
|---|
| 2026.02.06 | ₩107,232 | ₩108,402 | ₩107,232 | ₩108,329 | +1.02% | 1.3만 |
|---|
| 2026.02.05 | ₩106,697 | ₩106,951 | ₩105,989 | ₩106,155 | -0.51% | 4.4만 |
|---|
| 2026.02.04 | ₩107,913 | ₩108,206 | ₩106,937 | ₩107,498 | -0.38% | 1.4만 |
|---|
| 2026.02.03 | ₩109,127 | ₩109,127 | ₩107,549 | ₩108,103 | -0.94% | 2.2만 |
|---|
| 2026.02.02 | ₩108,072 | ₩109,301 | ₩108,072 | ₩109,070 | +0.92% | 1.8만 |
|---|
| 2026.01.30 | ₩108,513 | ₩108,829 | ₩107,963 | ₩108,433 | -0.07% | 3.2만 |
|---|
| 2026.01.29 | ₩109,314 | ₩109,314 | ₩107,445 | ₩108,942 | -0.34% | 1.6만 |
|---|
| 2026.01.28 | ₩109,421 | ₩109,446 | ₩108,947 | ₩109,225 | -0.18% | 1.2만 |
|---|
| 2026.01.27 | ₩108,954 | ₩109,328 | ₩108,954 | ₩109,185 | +0.21% | 9.1천 |
|---|
| 2026.01.26 | ₩108,179 | ₩108,907 | ₩108,179 | ₩108,704 | +0.49% | 1.3만 |
|---|
| 2026.01.23 | ₩108,143 | ₩108,339 | ₩108,019 | ₩108,156 | +0.01% | 2.1만 |
|---|
| 2026.01.22 | ₩108,166 | ₩108,420 | ₩107,872 | ₩108,087 | -0.07% | 2.2만 |
|---|
| 2026.01.21 | ₩106,670 | ₩107,912 | ₩106,617 | ₩107,511 | +0.79% | 1.5만 |
|---|
| 2026.01.20 | ₩106,937 | ₩107,405 | ₩106,260 | ₩106,272 | -0.62% | 2.6만 |
|---|
| 2026.01.16 | ₩108,833 | ₩108,920 | ₩108,526 | ₩108,604 | -0.21% | 2.2만 |
|---|
| 2026.01.15 | ₩108,980 | ₩109,167 | ₩108,553 | ₩108,568 | -0.38% | 1.1만 |
|---|
| 2026.01.14 | ₩108,580 | ₩108,580 | ₩107,758 | ₩108,339 | -0.22% | 9.2천 |
|---|
| 2026.01.13 | ₩109,221 | ₩109,221 | ₩108,572 | ₩108,919 | -0.28% | 1.7만 |
|---|
| 2026.01.12 | ₩108,420 | ₩109,261 | ₩108,420 | ₩109,165 | +0.69% | 1.2만 |
|---|
| 2026.01.09 | ₩108,544 | ₩109,167 | ₩108,299 | ₩109,022 | +0.44% | 1.9만 |
|---|
| 2026.01.08 | ₩108,286 | ₩108,460 | ₩108,047 | ₩108,309 | +0.02% | 1.1만 |
|---|
| 2026.01.07 | ₩108,701 | ₩108,994 | ₩108,353 | ₩108,362 | -0.31% | 1.8만 |
|---|
| 2026.01.06 | ₩108,006 | ₩108,753 | ₩108,006 | ₩108,736 | +0.68% | 1.6만 |
|---|
| 2026.01.05 | ₩107,899 | ₩108,299 | ₩107,899 | ₩108,042 | +0.13% | 3.2만 |
|---|
| 2026.01.02 | ₩107,672 | ₩107,852 | ₩106,790 | ₩107,266 | -0.38% | 3.1만 |
|---|
| 2025.12.31 | ₩107,925 | ₩107,925 | ₩107,057 | ₩107,128 | -0.74% | 1.7만 |
|---|
| 2025.12.30 | ₩108,112 | ₩108,112 | ₩107,859 | ₩107,903 | -0.19% | 1.9만 |
|---|
| 2025.12.29 | ₩108,086 | ₩108,152 | ₩107,859 | ₩107,990 | -0.09% | 3.4만 |
|---|
| 2025.12.26 | ₩108,370 | ₩108,473 | ₩108,286 | ₩108,393 | +0.02% | 2.2만 |
|---|
| 2025.12.24 | ₩108,112 | ₩108,444 | ₩108,112 | ₩108,418 | +0.28% | 9.7천 |
|---|
| 2025.12.23 | ₩107,391 | ₩108,067 | ₩107,391 | ₩108,036 | +0.60% | 1.7만 |
|---|
| 2025.12.22 | ₩107,405 | ₩107,605 | ₩107,244 | ₩107,565 | +0.15% | 3.5만 |
|---|
| 2025.12.19 | ₩107,057 | ₩107,212 | ₩106,857 | ₩107,097 | +0.04% | 1만 |
|---|
| 2025.12.18 | ₩106,283 | ₩106,790 | ₩106,069 | ₩106,207 | -0.07% | 1.9만 |
|---|
| 2025.12.17 | ₩106,710 | ₩106,710 | ₩105,348 | ₩105,348 | -1.28% | 1.1만 |
|---|
| 2025.12.16 | ₩106,603 | ₩106,880 | ₩105,936 | ₩106,645 | +0.04% | 2.1만 |
|---|
| 2025.12.15 | ₩107,645 | ₩107,645 | ₩106,643 | ₩106,853 | -0.74% | 2만 |
|---|
| 2025.12.12 | ₩108,072 | ₩108,072 | ₩106,684 | ₩107,020 | -0.97% | 1.9만 |
|---|
| 2025.12.11 | ₩107,525 | ₩108,259 | ₩107,140 | ₩108,187 | +0.62% | 4.1만 |
|---|
| 2025.12.10 | ₩107,224 | ₩108,166 | ₩107,162 | ₩107,961 | +0.69% | 1.6만 |
|---|
| 2025.12.09 | ₩107,485 | ₩107,637 | ₩107,218 | ₩107,238 | -0.23% | 1.2만 |
|---|
| 2025.12.08 | ₩107,939 | ₩107,939 | ₩107,111 | ₩107,280 | -0.61% | 1.5만 |
|---|
| 2025.12.05 | ₩107,712 | ₩108,092 | ₩107,565 | ₩107,706 | -0.00% | 1.2만 |
|---|
| 2025.12.04 | ₩107,485 | ₩107,511 | ₩107,164 | ₩107,462 | -0.02% | 8.7천 |
|---|
| 2025.12.03 | ₩106,924 | ₩107,605 | ₩106,924 | ₩107,441 | +0.48% | 8.2천 |
|---|
| 2025.12.02 | ₩107,084 | ₩107,331 | ₩106,830 | ₩107,087 | +0.00% | 1.5만 |
|---|
| 2025.12.01 | ₩106,724 | ₩107,258 | ₩106,684 | ₩106,732 | +0.01% | 3.8만 |
|---|
| 2025.11.28 | ₩107,017 | ₩107,320 | ₩106,977 | ₩107,320 | +0.28% | 6.3천 |
|---|
| 2025.11.26 | ₩106,336 | ₩106,977 | ₩106,323 | ₩106,785 | +0.42% | 3.8만 |
|---|
| 2025.11.25 | ₩105,068 | ₩106,123 | ₩104,694 | ₩106,021 | +0.91% | 1.6만 |
|---|
| 2025.11.24 | ₩103,893 | ₩105,122 | ₩103,893 | ₩105,042 | +1.11% | 2.1만 |
|---|
| 2025.11.21 | ₩102,944 | ₩104,266 | ₩102,384 | ₩103,452 | +0.49% | 4.9만 |
|---|
| 2025.11.20 | ₩105,816 | ₩106,029 | ₩102,317 | ₩102,373 | -3.25% | 1.3만 |
|---|
| 2025.11.19 | ₩103,812 | ₩104,680 | ₩103,559 | ₩104,033 | +0.21% | 9만 |
|---|
| 2025.11.18 | ₩103,423 | ₩104,360 | ₩103,278 | ₩103,710 | +0.28% | 1.8만 |
|---|
| 2025.11.17 | ₩105,201 | ₩105,709 | ₩104,200 | ₩104,457 | -0.71% | 5.3만 |
|---|
| 2025.11.14 | ₩104,066 | ₩106,076 | ₩104,066 | ₩105,415 | +1.30% | 1.7만 |
|---|
| 2025.11.13 | ₩106,884 | ₩106,889 | ₩105,361 | ₩105,454 | -1.34% | 2.2만 |
|---|
| 2025.11.12 | ₩107,538 | ₩107,632 | ₩107,085 | ₩107,307 | -0.21% | 1.1만 |
|---|
| 2025.11.11 | ₩106,964 | ₩107,418 | ₩106,825 | ₩107,258 | +0.27% | 5.1천 |
|---|
| 2025.11.10 | ₩106,363 | ₩107,196 | ₩106,244 | ₩107,103 | +0.70% | 1.1만 |
|---|
| 2025.11.07 | ₩104,854 | ₩105,447 | ₩104,168 | ₩105,447 | +0.57% | 7.4천 |
|---|
| 2025.11.06 | ₩106,537 | ₩106,537 | ₩105,224 | ₩105,312 | -1.15% | 7.2천 |
|---|
| 2025.11.05 | ₩106,069 | ₩107,051 | ₩106,069 | ₩106,562 | +0.46% | 1.5만 |
|---|
| 2025.11.04 | ₩106,416 | ₩106,911 | ₩106,100 | ₩106,133 | -0.27% | 3.4만 |
|---|
| 2025.11.03 | ₩107,979 | ₩107,979 | ₩107,111 | ₩107,421 | -0.52% | 3.2만 |
|---|
| 2025.10.31 | ₩107,725 | ₩107,725 | ₩106,924 | ₩107,355 | -0.34% | 9.9천 |
|---|
| 2025.10.30 | ₩107,672 | ₩107,872 | ₩106,919 | ₩106,919 | -0.70% | 4.2만 |
|---|
| 2025.10.29 | ₩108,393 | ₩108,485 | ₩107,718 | ₩107,990 | -0.37% | 2.7만 |
|---|
| 2025.10.28 | ₩108,139 | ₩108,259 | ₩107,765 | ₩108,063 | -0.07% | 2.4만 |
|---|
| 2025.10.27 | ₩107,445 | ₩107,799 | ₩107,418 | ₩107,799 | +0.33% | 1.4만 |
|---|
| 2025.10.24 | ₩106,510 | ₩106,684 | ₩106,463 | ₩106,463 | -0.04% | 7.9천 |
|---|
| 2025.10.23 | ₩105,161 | ₩105,750 | ₩105,161 | ₩105,609 | +0.43% | 4.3천 |
|---|
| 2025.10.22 | ₩105,602 | ₩105,602 | ₩104,500 | ₩104,918 | -0.65% | 8.6천 |
|---|
| 2025.10.21 | ₩105,535 | ₩105,749 | ₩105,344 | ₩105,645 | +0.10% | 1.2만 |
|---|
| 2025.10.20 | ₩104,801 | ₩105,709 | ₩104,801 | ₩105,554 | +0.72% | 1.9만 |
|---|
| 2025.10.17 | ₩103,786 | ₩104,547 | ₩103,682 | ₩104,441 | +0.63% | 8.1천 |
|---|
| 2025.10.16 | ₩105,028 | ₩105,028 | ₩103,465 | ₩103,827 | -1.14% | 1만 |
|---|
| 2025.10.15 | ₩104,894 | ₩105,155 | ₩103,759 | ₩104,526 | -0.35% | 6.6천 |
|---|
| 2025.10.14 | ₩102,864 | ₩104,648 | ₩102,798 | ₩104,153 | +1.25% | 7.6천 |
|---|
| 2025.10.13 | ₩104,080 | ₩104,440 | ₩103,852 | ₩104,311 | +0.22% | 8.2천 |
|---|
| 2025.10.10 | ₩105,709 | ₩105,922 | ₩102,711 | ₩102,723 | -2.82% | 1.6만 |
|---|