시장 데이터를 불러오는 중
전체 종목
TCW Artificial Intelligence ETF 과거 주가
TCW Artificial Intelligence ETF · AIFD · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
TCW Artificial Intelligence ETF · AIFD · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩74,894 | ₩74,894 | ₩73,943 | ₩74,333 | -0.75% | 2.5만 |
| 2026.10.08 | ₩74,050 | ₩74,438 | ₩72,604 | ₩73,128 | -1.25% | 8.2천 |
| 2026.10.07 | ₩74,586 | ₩75,001 | ₩74,105 | ₩74,760 | +0.23% | 7.2천 |
| 2026.10.06 | ₩75,429 | ₩75,978 | ₩75,429 | ₩75,590 | +0.21% | 9.6천 |
| 2026.10.05 | ₩74,679 | ₩75,027 | ₩74,572 | ₩74,720 | +0.05% | 6.2천 |
| 2026.10.02 | ₩74,693 | ₩75,014 | ₩74,519 | ₩74,519 | -0.23% | 1만 |
| 2026.10.01 | ₩72,899 | ₩73,588 | ₩72,323 | ₩73,453 | +0.76% | 6.4천 |
| 2026.09.30 | ₩73,113 | ₩73,113 | ₩72,430 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,510 |
| -0.82% |
| 1.5만 |
| 2026.09.29 | ₩72,390 | ₩72,818 | ₩72,290 | ₩72,350 | -0.06% | 5.2천 |
|---|
| 2026.09.28 | ₩72,042 | ₩72,042 | ₩71,667 | ₩71,774 | -0.37% | 1.5천 |
|---|
| 2026.09.25 | ₩73,140 | ₩73,140 | ₩72,624 | ₩72,624 | -0.70% | 3.4천 |
|---|
| 2026.09.24 | ₩71,654 | ₩72,671 | ₩71,654 | ₩72,551 | +1.25% | 3.2천 |
|---|
| 2026.09.23 | ₩72,885 | ₩72,885 | ₩72,221 | ₩72,323 | -0.77% | 1.8만 |
|---|
| 2026.09.22 | ₩72,812 | ₩73,220 | ₩72,671 | ₩72,966 | +0.21% | 7.5천 |
|---|
| 2026.09.21 | ₩71,292 | ₩72,470 | ₩71,292 | ₩72,323 | +1.45% | 3.3만 |
|---|
| 2026.09.18 | ₩70,288 | ₩70,409 | ₩69,652 | ₩70,154 | -0.19% | 9천 |
|---|
| 2026.09.17 | ₩70,297 | ₩70,297 | ₩69,773 | ₩69,857 | -0.63% | 4.5천 |
|---|
| 2026.09.16 | ₩68,307 | ₩69,257 | ₩67,985 | ₩68,473 | +0.24% | 9.7천 |
|---|
| 2026.09.15 | ₩68,159 | ₩68,360 | ₩67,715 | ₩67,792 | -0.54% | 9.6천 |
|---|
| 2026.09.14 | ₩67,302 | ₩68,506 | ₩67,302 | ₩68,044 | +1.10% | 1.1만 |
|---|
| 2026.09.11 | ₩69,927 | ₩70,047 | ₩69,818 | ₩69,818 | -0.16% | 6.8천 |
|---|
| 2026.09.10 | ₩69,404 | ₩69,445 | ₩69,046 | ₩69,046 | -0.52% | 2.1천 |
|---|
| 2026.09.09 | ₩70,435 | ₩70,929 | ₩70,435 | ₩70,469 | +0.05% | 7천 |
|---|
| 2026.09.08 | ₩70,141 | ₩71,111 | ₩70,121 | ₩70,544 | +0.57% | 6.5천 |
|---|
| 2026.09.04 | ₩68,655 | ₩69,497 | ₩68,655 | ₩69,395 | +1.08% | 1.1만 |
|---|
| 2026.09.03 | ₩67,102 | ₩68,359 | ₩67,102 | ₩68,177 | +1.60% | 4천 |
|---|
| 2026.09.02 | ₩67,343 | ₩67,351 | ₩66,807 | ₩67,242 | -0.15% | 7.8천 |
|---|
| 2026.09.01 | ₩67,543 | ₩68,066 | ₩67,102 | ₩67,543 | 0.00% | 9.8천 |
|---|
| 2026.08.31 | ₩68,762 | ₩69,257 | ₩68,685 | ₩69,075 | +0.46% | 1.7만 |
|---|
| 2026.08.28 | ₩70,261 | ₩70,261 | ₩68,764 | ₩68,972 | -1.83% | 1.1만 |
|---|
| 2026.08.27 | ₩70,315 | ₩70,770 | ₩69,819 | ₩70,632 | +0.45% | 9.4천 |
|---|
| 2026.08.26 | ₩68,133 | ₩69,271 | ₩68,133 | ₩69,083 | +1.40% | 4.2천 |
|---|
| 2026.08.25 | ₩68,641 | ₩68,882 | ₩68,347 | ₩68,410 | -0.34% | 5천 |
|---|
| 2026.08.24 | ₩67,999 | ₩67,999 | ₩67,037 | ₩67,578 | -0.62% | 6.5천 |
|---|
| 2026.08.21 | ₩68,684 | ₩69,250 | ₩68,684 | ₩69,064 | +0.55% | 6.3천 |
|---|
| 2026.08.20 | ₩68,126 | ₩68,876 | ₩68,126 | ₩68,854 | +1.07% | 4.8천 |
|---|
| 2026.08.19 | ₩69,056 | ₩69,110 | ₩67,985 | ₩68,856 | -0.29% | 7.9천 |
|---|
| 2026.08.18 | ₩70,690 | ₩71,239 | ₩68,789 | ₩69,680 | -1.43% | 7.6천 |
|---|
| 2026.08.17 | ₩72,685 | ₩73,278 | ₩72,577 | ₩72,615 | -0.10% | 6.2천 |
|---|
| 2026.08.14 | ₩72,577 | ₩72,899 | ₩71,990 | ₩72,176 | -0.55% | 1만 |
|---|
| 2026.08.13 | ₩72,082 | ₩73,233 | ₩72,082 | ₩72,361 | +0.39% | 1.6만 |
|---|
| 2026.08.12 | ₩71,988 | ₩72,203 | ₩71,493 | ₩72,029 | +0.06% | 1.2만 |
|---|
| 2026.08.11 | ₩70,422 | ₩70,583 | ₩69,940 | ₩70,038 | -0.55% | 4.7천 |
|---|
| 2026.08.10 | ₩70,462 | ₩70,817 | ₩69,915 | ₩70,066 | -0.56% | 1.7만 |
|---|
| 2026.08.07 | ₩70,783 | ₩70,837 | ₩69,766 | ₩70,202 | -0.82% | 8.7천 |
|---|
| 2026.08.06 | ₩68,360 | ₩70,101 | ₩68,347 | ₩69,340 | +1.43% | 6.5천 |
|---|
| 2026.08.05 | ₩71,399 | ₩71,921 | ₩70,529 | ₩70,537 | -1.21% | 10만 |
|---|
| 2026.08.04 | ₩69,967 | ₩71,306 | ₩69,967 | ₩70,905 | +1.34% | 1.3만 |
|---|
| 2026.08.03 | ₩65,067 | ₩68,079 | ₩64,933 | ₩67,893 | +4.34% | 1.9만 |
|---|
| 2026.07.31 | ₩66,499 | ₩66,941 | ₩64,953 | ₩65,629 | -1.31% | 1.1만 |
|---|
| 2026.07.30 | ₩63,353 | ₩64,919 | ₩63,353 | ₩64,669 | +2.08% | 1.2만 |
|---|
| 2026.07.29 | ₩63,467 | ₩63,741 | ₩61,184 | ₩61,197 | -3.58% | 2.9만 |
|---|
| 2026.07.28 | ₩63,781 | ₩64,116 | ₩62,168 | ₩63,840 | +0.09% | 2.6만 |
|---|
| 2026.07.27 | ₩65,933 | ₩66,131 | ₩63,933 | ₩65,013 | -1.40% | 1.4만 |
|---|
| 2026.07.24 | ₩66,593 | ₩66,593 | ₩65,468 | ₩65,701 | -1.34% | 5.4천 |
|---|
| 2026.07.23 | ₩67,758 | ₩68,320 | ₩67,055 | ₩67,403 | -0.52% | 6.8천 |
|---|
| 2026.07.22 | ₩67,691 | ₩68,795 | ₩67,691 | ₩68,453 | +1.13% | 8천 |
|---|
| 2026.07.21 | ₩68,067 | ₩68,815 | ₩67,805 | ₩68,688 | +0.91% | 5.4천 |
|---|
| 2026.07.20 | ₩67,396 | ₩67,396 | ₩66,401 | ₩66,401 | -1.48% | 2.9만 |
|---|
| 2026.07.17 | ₩64,585 | ₩66,874 | ₩63,996 | ₩66,138 | +2.40% | 8.8천 |
|---|
| 2026.07.16 | ₩67,530 | ₩67,610 | ₩66,272 | ₩66,415 | -1.65% | 2.8만 |
|---|
| 2026.07.15 | ₩70,234 | ₩70,528 | ₩67,390 | ₩68,628 | -2.29% | 1.9만 |
|---|
| 2026.07.14 | ₩69,271 | ₩69,927 | ₩69,257 | ₩69,766 | +0.72% | 4천 |
|---|
| 2026.07.13 | ₩70,288 | ₩70,288 | ₩68,762 | ₩68,936 | -1.92% | 6.9천 |
|---|
| 2026.07.10 | ₩71,091 | ₩71,091 | ₩70,581 | ₩70,676 | -0.58% | 3.8천 |
|---|
| 2026.07.09 | ₩71,413 | ₩72,316 | ₩70,623 | ₩71,067 | -0.48% | 2만 |
|---|
| 2026.07.08 | ₩67,892 | ₩69,793 | ₩67,892 | ₩69,663 | +2.61% | 1.6만 |
|---|
| 2026.07.07 | ₩70,208 | ₩70,208 | ₩68,133 | ₩68,809 | -1.99% | 2.2만 |
|---|
| 2026.07.06 | ₩70,047 | ₩71,466 | ₩70,047 | ₩70,877 | +1.19% | 1.2만 |
|---|
| 2026.07.02 | ₩71,908 | ₩72,029 | ₩68,293 | ₩69,101 | -3.90% | 1.8만 |
|---|
| 2026.07.01 | ₩72,524 | ₩72,986 | ₩71,814 | ₩71,948 | -0.79% | 1.9만 |
|---|
| 2026.06.30 | ₩71,975 | ₩74,327 | ₩71,975 | ₩74,213 | +3.11% | 4만 |
|---|
| 2026.06.29 | ₩70,168 | ₩72,122 | ₩68,668 | ₩71,810 | +2.34% | 1.5만 |
|---|
| 2026.06.26 | ₩68,936 | ₩69,940 | ₩68,856 | ₩69,473 | +0.78% | 1.5만 |
|---|
| 2026.06.25 | ₩71,868 | ₩71,868 | ₩69,619 | ₩70,585 | -1.78% | 1.3만 |
|---|
| 2026.06.24 | ₩70,690 | ₩70,690 | ₩68,615 | ₩69,478 | -1.71% | 8.7천 |
|---|
| 2026.06.23 | ₩71,158 | ₩71,426 | ₩69,865 | ₩70,216 | -1.32% | 1.1만 |
|---|
| 2026.06.22 | ₩74,171 | ₩74,177 | ₩72,564 | ₩73,872 | -0.40% | 12만 |
|---|
| 2026.06.18 | ₩73,970 | ₩74,144 | ₩72,859 | ₩73,903 | -0.09% | 2.2만 |
|---|
| 2026.06.17 | ₩72,859 | ₩73,796 | ₩72,002 | ₩72,016 | -1.16% | 4.2만 |
|---|
| 2026.06.16 | ₩74,037 | ₩74,264 | ₩71,844 | ₩71,844 | -2.96% | 1.5만 |
|---|
| 2026.06.15 | ₩73,555 | ₩74,345 | ₩73,233 | ₩74,041 | +0.66% | 3.5만 |
|---|
| 2026.06.12 | ₩71,198 | ₩72,002 | ₩70,583 | ₩71,413 | +0.30% | 3.5만 |
|---|
| 2026.06.11 | ₩68,842 | ₩71,346 | ₩68,414 | ₩71,145 | +3.35% | 1.9만 |
|---|
| 2026.06.10 | ₩69,217 | ₩70,229 | ₩68,307 | ₩68,423 | -1.15% | 2.3만 |
|---|
| 2026.06.09 | ₩72,069 | ₩72,497 | ₩66,687 | ₩69,676 | -3.32% | 2.5만 |
|---|
| 2026.06.08 | ₩71,466 | ₩71,801 | ₩70,617 | ₩71,050 | -0.58% | 1.8만 |
|---|
| 2026.06.05 | ₩73,582 | ₩73,582 | ₩69,217 | ₩69,844 | -5.08% | 4.5만 |
|---|
| 2026.06.04 | ₩72,992 | ₩75,416 | ₩72,577 | ₩75,002 | +2.75% | 2.5만 |
|---|
| 2026.06.03 | ₩77,384 | ₩77,384 | ₩74,847 | ₩75,456 | -2.49% | 3.3만 |
|---|
| 2026.06.02 | ₩75,228 | ₩76,821 | ₩75,228 | ₩76,708 | +1.97% | 4.4만 |
|---|
| 2026.06.01 | ₩72,082 | ₩74,438 | ₩71,252 | ₩74,270 | +3.03% | 3.4만 |
|---|
| 2026.05.29 | ₩70,355 | ₩71,306 | ₩70,071 | ₩71,093 | +1.05% | 2.6만 |
|---|
| 2026.05.28 | ₩69,565 | ₩70,113 | ₩69,036 | ₩69,746 | +0.26% | 1.9만 |
|---|
| 2026.05.27 | ₩70,462 | ₩70,462 | ₩68,782 | ₩69,264 | -1.70% | 1.9만 |
|---|
| 2026.05.26 | ₩69,980 | ₩70,342 | ₩69,604 | ₩69,872 | -0.15% | 2.7만 |
|---|
| 2026.05.22 | ₩68,815 | ₩69,217 | ₩68,414 | ₩68,628 | -0.27% | 1.5만 |
|---|
| 2026.05.21 | ₩66,754 | ₩68,695 | ₩66,754 | ₩68,165 | +2.11% | 1.5만 |
|---|
| 2026.05.20 | ₩66,580 | ₩67,236 | ₩66,017 | ₩66,515 | -0.10% | 1.2만 |
|---|
| 2026.05.19 | ₩65,026 | ₩66,164 | ₩64,263 | ₩65,357 | +0.51% | 1.3만 |
|---|
| 2026.05.18 | ₩67,865 | ₩67,865 | ₩65,063 | ₩65,938 | -2.84% | 1.9만 |
|---|
| 2026.05.15 | ₩67,570 | ₩68,287 | ₩66,981 | ₩67,657 | +0.13% | 1.2만 |
|---|
| 2026.05.14 | ₩68,628 | ₩69,632 | ₩67,624 | ₩69,378 | +1.09% | 3만 |
|---|
| 2026.05.13 | ₩68,213 | ₩68,668 | ₩67,035 | ₩68,353 | +0.21% | 2.4만 |
|---|
| 2026.05.12 | ₩67,369 | ₩68,025 | ₩65,421 | ₩67,041 | -0.49% | 2.2만 |
|---|
| 2026.05.11 | ₩67,276 | ₩68,668 | ₩66,995 | ₩68,208 | +1.39% | 3.2만 |
|---|
| 2026.05.08 | ₩66,258 | ₩67,035 | ₩66,057 | ₩66,926 | +1.01% | 2.9만 |
|---|
| 2026.05.07 | ₩66,954 | ₩66,954 | ₩65,147 | ₩65,648 | -1.95% | 3.6만 |
|---|
| 2026.05.06 | ₩66,673 | ₩66,673 | ₩65,508 | ₩66,636 | -0.06% | 4.2만 |
|---|
| 2026.05.05 | ₩65,254 | ₩66,245 | ₩65,254 | ₩65,831 | +0.88% | 5.4만 |
|---|
| 2026.05.04 | ₩64,089 | ₩64,578 | ₩63,768 | ₩64,196 | +0.17% | 1.1만 |
|---|
| 2026.05.01 | ₩62,884 | ₩63,875 | ₩62,884 | ₩63,593 | +1.13% | 3.2만 |
|---|
| 2026.04.30 | ₩62,135 | ₩62,643 | ₩61,064 | ₩62,519 | +0.62% | 1.3만 |
|---|
| 2026.04.29 | ₩60,916 | ₩61,224 | ₩60,528 | ₩61,200 | +0.47% | 1.9만 |
|---|
| 2026.04.28 | ₩60,622 | ₩61,171 | ₩60,247 | ₩60,598 | -0.04% | 2.1만 |
|---|
| 2026.04.27 | ₩62,670 | ₩62,737 | ₩61,733 | ₩62,677 | +0.01% | 1.3만 |
|---|
| 2026.04.24 | ₩62,724 | ₩62,911 | ₩61,730 | ₩62,730 | +0.01% | 2.3만 |
|---|
| 2026.04.23 | ₩61,787 | ₩62,528 | ₩61,532 | ₩61,622 | -0.27% | 9.8천 |
|---|
| 2026.04.22 | ₩62,081 | ₩62,536 | ₩61,465 | ₩62,477 | +0.64% | 1.8만 |
|---|
| 2026.04.21 | ₩61,840 | ₩61,947 | ₩60,247 | ₩61,092 | -1.21% | 2.7만 |
|---|
| 2026.04.20 | ₩60,916 | ₩61,693 | ₩60,575 | ₩61,365 | +0.74% | 8.7만 |
|---|
| 2026.04.17 | ₩61,077 | ₩61,077 | ₩60,515 | ₩60,927 | -0.25% | 2만 |
|---|
| 2026.04.16 | ₩59,470 | ₩60,086 | ₩58,988 | ₩59,952 | +0.81% | 8.8만 |
|---|
| 2026.04.15 | ₩58,975 | ₩59,350 | ₩58,520 | ₩59,243 | +0.45% | 1.6만 |
|---|
| 2026.04.14 | ₩58,881 | ₩59,055 | ₩58,152 | ₩58,842 | -0.07% | 2.1만 |
|---|
| 2026.04.13 | ₩56,592 | ₩57,944 | ₩56,592 | ₩57,817 | +2.16% | 1.3만 |
|---|
| 2026.04.10 | ₩56,893 | ₩57,301 | ₩56,686 | ₩56,739 | -0.27% | 1.3만 |
|---|
| 2026.04.09 | ₩56,404 | ₩56,619 | ₩56,003 | ₩56,532 | +0.23% | 4.6만 |
|---|
| 2026.04.08 | ₩56,565 | ₩56,672 | ₩55,909 | ₩56,257 | -0.54% | 9.6천 |
|---|
| 2026.04.07 | ₩53,004 | ₩54,021 | ₩52,442 | ₩53,916 | +1.72% | 2.4만 |
|---|
| 2026.04.06 | ₩53,553 | ₩53,553 | ₩52,816 | ₩53,111 | -0.83% | 1.6만 |
|---|
| 2026.04.02 | ₩51,022 | ₩53,319 | ₩51,022 | ₩53,319 | +4.50% | 7천 |
|---|
| 2026.04.01 | ₩52,364 | ₩53,459 | ₩52,364 | ₩52,863 | +0.95% | 1.2만 |
|---|
| 2026.03.31 | ₩50,326 | ₩51,628 | ₩50,152 | ₩51,628 | +2.59% | 1만 |
|---|
| 2026.03.30 | ₩50,567 | ₩50,567 | ₩48,492 | ₩48,892 | -3.31% | 5만 |
|---|
| 2026.03.27 | ₩50,875 | ₩50,993 | ₩49,536 | ₩50,341 | -1.05% | 1.3만 |
|---|
| 2026.03.26 | ₩52,696 | ₩52,924 | ₩51,250 | ₩51,364 | -2.53% | 2.1만 |
|---|
| 2026.03.25 | ₩53,633 | ₩54,236 | ₩53,486 | ₩53,707 | +0.14% | 7.5천 |
|---|
| 2026.03.24 | ₩53,071 | ₩53,626 | ₩52,843 | ₩53,472 | +0.76% | 1.1만 |
|---|
| 2026.03.23 | ₩53,084 | ₩54,276 | ₩53,017 | ₩53,426 | +0.64% | 3.9만 |
|---|
| 2026.03.20 | ₩53,821 | ₩53,821 | ₩52,150 | ₩52,314 | -2.80% | 2.8만 |
|---|
| 2026.03.19 | ₩52,723 | ₩54,155 | ₩52,455 | ₩54,032 | +2.48% | 1.5만 |
|---|
| 2026.03.18 | ₩54,155 | ₩54,624 | ₩53,691 | ₩53,691 | -0.86% | 1.3만 |
|---|
| 2026.03.17 | ₩53,385 | ₩53,794 | ₩53,231 | ₩53,727 | +0.64% | 8.5천 |
|---|
| 2026.03.16 | ₩52,776 | ₩53,647 | ₩52,776 | ₩53,178 | +0.76% | 6.7만 |
|---|
| 2026.03.13 | ₩53,231 | ₩53,231 | ₩52,027 | ₩52,247 | -1.85% | 8천 |
|---|
| 2026.03.12 | ₩53,165 | ₩53,165 | ₩52,334 | ₩52,546 | -1.16% | 6.6천 |
|---|
| 2026.03.11 | ₩53,981 | ₩54,128 | ₩53,526 | ₩53,712 | -0.50% | 9.3천 |
|---|
| 2026.03.10 | ₩53,285 | ₩54,055 | ₩53,245 | ₩53,384 | +0.19% | 1.1만 |
|---|
| 2026.03.09 | ₩50,889 | ₩53,087 | ₩50,889 | ₩52,997 | +4.14% | 2.8만 |
|---|
| 2026.03.06 | ₩51,779 | ₩52,531 | ₩51,257 | ₩51,388 | -0.76% | 6.5천 |
|---|
| 2026.03.05 | ₩52,830 | ₩52,830 | ₩51,759 | ₩52,676 | -0.29% | 8.5천 |
|---|
| 2026.03.04 | ₩51,919 | ₩52,863 | ₩51,826 | ₩52,522 | +1.16% | 5.4만 |
|---|
| 2026.03.03 | ₩51,571 | ₩52,002 | ₩50,982 | ₩51,923 | +0.68% | 5.7천 |
|---|
| 2026.03.02 | ₩52,093 | ₩53,440 | ₩52,093 | ₩53,426 | +2.56% | 7.4천 |
|---|
| 2026.02.27 | ₩52,174 | ₩52,897 | ₩52,174 | ₩52,882 | +1.36% | 9.9천 |
|---|
| 2026.02.26 | ₩54,021 | ₩54,021 | ₩52,227 | ₩53,020 | -1.85% | 2.1만 |
|---|
| 2026.02.25 | ₩54,142 | ₩54,276 | ₩53,981 | ₩54,138 | -0.01% | 2.1만 |
|---|
| 2026.02.24 | ₩52,669 | ₩53,298 | ₩52,549 | ₩53,185 | +0.98% | 1만 |
|---|
| 2026.02.23 | ₩53,004 | ₩53,004 | ₩52,147 | ₩52,443 | -1.06% | 1.4만 |
|---|
| 2026.02.20 | ₩53,124 | ₩53,954 | ₩53,124 | ₩53,375 | +0.47% | 2.6만 |
|---|
| 2026.02.19 | ₩52,723 | ₩53,111 | ₩52,308 | ₩53,096 | +0.71% | 3.2만 |
|---|
| 2026.02.18 | ₩52,790 | ₩53,459 | ₩52,683 | ₩52,997 | +0.39% | 1.1만 |
|---|
| 2026.02.17 | ₩51,986 | ₩53,068 | ₩51,585 | ₩52,723 | +1.42% | 3.4천 |
|---|
| 2026.02.13 | ₩52,120 | ₩53,079 | ₩51,973 | ₩52,509 | +0.74% | 1만 |
|---|
| 2026.02.12 | ₩53,446 | ₩53,446 | ₩52,334 | ₩52,442 | -1.88% | 4.3천 |
|---|
| 2026.02.11 | ₩53,472 | ₩53,747 | ₩52,174 | ₩53,078 | -0.74% | 3.6만 |
|---|
| 2026.02.10 | ₩52,843 | ₩52,950 | ₩52,495 | ₩52,559 | -0.54% | 7.8천 |
|---|
| 2026.02.09 | ₩52,114 | ₩52,743 | ₩51,866 | ₩52,569 | +0.87% | 8.8천 |
|---|
| 2026.02.06 | ₩50,139 | ₩51,665 | ₩50,139 | ₩51,571 | +2.86% | 5.7천 |
|---|
| 2026.02.05 | ₩49,135 | ₩49,737 | ₩48,854 | ₩49,378 | +0.50% | 8.2천 |
|---|
| 2026.02.04 | ₩51,196 | ₩51,196 | ₩48,720 | ₩49,670 | -2.98% | 6.5천 |
|---|
| 2026.02.03 | ₩52,201 | ₩52,201 | ₩50,032 | ₩50,832 | -2.62% | 4.7천 |
|---|
| 2026.02.02 | ₩51,478 | ₩52,268 | ₩51,478 | ₩51,873 | +0.77% | 1.1만 |
|---|
| 2026.01.30 | ₩51,960 | ₩52,562 | ₩51,290 | ₩51,397 | -1.08% | 4.2만 |
|---|
| 2026.01.29 | ₩52,645 | ₩52,645 | ₩50,996 | ₩52,027 | -1.17% | 2.3만 |
|---|
| 2026.01.28 | ₩52,950 | ₩52,950 | ₩52,268 | ₩52,688 | -0.50% | 6천 |
|---|
| 2026.01.27 | ₩51,625 | ₩52,494 | ₩51,063 | ₩52,301 | +1.31% | 1.4만 |
|---|
| 2026.01.26 | ₩51,143 | ₩51,839 | ₩51,136 | ₩51,424 | +0.55% | 1.2만 |
|---|
| 2026.01.23 | ₩51,156 | ₩51,518 | ₩50,889 | ₩51,029 | -0.25% | 1.2만 |
|---|
| 2026.01.22 | ₩51,531 | ₩51,531 | ₩50,848 | ₩51,237 | -0.57% | 5천 |
|---|
| 2026.01.21 | ₩50,393 | ₩50,768 | ₩49,670 | ₩50,412 | +0.04% | 6.8천 |
|---|
| 2026.01.20 | ₩49,884 | ₩50,688 | ₩49,643 | ₩49,919 | +0.07% | 4.3천 |
|---|
| 2026.01.16 | ₩51,330 | ₩51,330 | ₩50,875 | ₩51,123 | -0.40% | 5.2천 |
|---|
| 2026.01.15 | ₩51,518 | ₩51,665 | ₩50,949 | ₩50,949 | -1.10% | 9.7천 |
|---|
| 2026.01.14 | ₩50,822 | ₩50,962 | ₩50,166 | ₩50,674 | -0.29% | 1.4만 |
|---|
| 2026.01.13 | ₩51,491 | ₩51,946 | ₩51,437 | ₩51,636 | +0.28% | 5.6천 |
|---|
| 2026.01.12 | ₩50,648 | ₩51,444 | ₩50,648 | ₩51,444 | +1.57% | 4.4천 |
|---|
| 2026.01.09 | ₩50,755 | ₩51,237 | ₩50,755 | ₩51,170 | +0.82% | 2천 |
|---|
| 2026.01.08 | ₩51,933 | ₩51,933 | ₩50,340 | ₩50,661 | -2.45% | 6.1만 |
|---|
| 2026.01.07 | ₩51,732 | ₩52,147 | ₩51,571 | ₩51,993 | +0.50% | 9.9천 |
|---|
| 2026.01.06 | ₩51,049 | ₩52,114 | ₩50,701 | ₩52,114 | +2.08% | 1.3만 |
|---|
| 2026.01.05 | ₩51,933 | ₩51,933 | ₩51,103 | ₩51,156 | -1.50% | 3.2천 |
|---|
| 2026.01.02 | ₩51,143 | ₩51,504 | ₩50,848 | ₩51,096 | -0.09% | 1.2만 |
|---|
| 2025.12.31 | ₩50,674 | ₩50,674 | ₩50,313 | ₩50,313 | -0.71% | 1.8천 |
|---|
| 2025.12.30 | ₩50,942 | ₩51,063 | ₩50,725 | ₩50,725 | -0.43% | 4.7천 |
|---|
| 2025.12.29 | ₩50,540 | ₩50,982 | ₩50,540 | ₩50,835 | +0.58% | 9.8천 |
|---|
| 2025.12.26 | ₩51,063 | ₩51,223 | ₩51,009 | ₩51,123 | +0.12% | 4.2천 |
|---|
| 2025.12.24 | ₩50,978 | ₩51,170 | ₩50,889 | ₩51,075 | +0.19% | 1.3만 |
|---|
| 2025.12.23 | ₩50,474 | ₩51,022 | ₩50,474 | ₩50,947 | +0.94% | 3.7천 |
|---|
| 2025.12.22 | ₩50,701 | ₩50,808 | ₩50,474 | ₩50,681 | -0.04% | 7천 |
|---|
| 2025.12.19 | ₩49,672 | ₩50,099 | ₩49,672 | ₩50,006 | +0.67% | 4.8천 |
|---|
| 2025.12.18 | ₩48,572 | ₩48,934 | ₩48,572 | ₩48,722 | +0.31% | 1.8천 |
|---|
| 2025.12.17 | ₩48,947 | ₩48,947 | ₩47,773 | ₩47,773 | -2.40% | 1만 |
|---|
| 2025.12.16 | ₩48,586 | ₩49,108 | ₩48,532 | ₩48,954 | +0.76% | 1만 |
|---|
| 2025.12.15 | ₩49,630 | ₩49,630 | ₩49,008 | ₩49,008 | -1.25% | 1만 |
|---|
| 2025.12.12 | ₩50,902 | ₩50,902 | ₩49,504 | ₩49,504 | -2.75% | 5천 |
|---|
| 2025.12.11 | ₩51,759 | ₩51,960 | ₩50,728 | ₩51,808 | +0.10% | 1.9만 |
|---|
| 2025.12.10 | ₩51,545 | ₩52,348 | ₩51,156 | ₩52,197 | +1.26% | 1.4만 |
|---|
| 2025.12.09 | ₩51,049 | ₩51,812 | ₩51,049 | ₩51,752 | +1.38% | 7.3천 |
|---|
| 2025.12.08 | ₩51,277 | ₩51,312 | ₩51,210 | ₩51,312 | +0.07% | 2.4천 |
|---|
| 2025.12.05 | ₩51,009 | ₩51,266 | ₩50,808 | ₩51,009 | 0.00% | 3.1천 |
|---|
| 2025.12.04 | ₩50,152 | ₩50,741 | ₩50,152 | ₩50,601 | +0.89% | 1.4만 |
|---|
| 2025.12.03 | ₩49,978 | ₩50,283 | ₩49,677 | ₩50,219 | +0.48% | 1.3만 |
|---|
| 2025.12.02 | ₩50,273 | ₩50,889 | ₩49,724 | ₩49,927 | -0.69% | 3.8만 |
|---|
| 2025.12.01 | ₩49,697 | ₩50,607 | ₩49,577 | ₩50,356 | +1.33% | 5.8천 |
|---|
| 2025.11.28 | ₩49,978 | ₩50,524 | ₩49,978 | ₩50,524 | +1.09% | 5.8천 |
|---|
| 2025.11.26 | ₩49,510 | ₩50,352 | ₩49,510 | ₩50,054 | +1.10% | 5.1천 |
|---|
| 2025.11.25 | ₩48,331 | ₩49,175 | ₩48,331 | ₩49,175 | +1.75% | 5천 |
|---|
| 2025.11.24 | ₩47,046 | ₩48,515 | ₩47,046 | ₩48,515 | +3.12% | 8.1천 |
|---|
| 2025.11.21 | ₩45,547 | ₩46,276 | ₩45,105 | ₩46,276 | +1.60% | 2.3천 |
|---|
| 2025.11.20 | ₩48,907 | ₩49,382 | ₩45,788 | ₩45,955 | -6.04% | 1.3만 |
|---|
| 2025.11.19 | ₩47,126 | ₩48,586 | ₩47,126 | ₩48,014 | +1.88% | 1.1만 |
|---|
| 2025.11.18 | ₩47,140 | ₩47,698 | ₩46,604 | ₩47,227 | +0.18% | 9.6천 |
|---|
| 2025.11.17 | ₩47,836 | ₩48,534 | ₩47,629 | ₩47,890 | +0.11% | 8.9천 |
|---|
| 2025.11.14 | ₩46,859 | ₩48,867 | ₩46,484 | ₩48,281 | +3.03% | 6천 |
|---|
| 2025.11.13 | ₩49,282 | ₩49,282 | ₩47,528 | ₩47,971 | -2.66% | 3.1만 |
|---|
| 2025.11.12 | ₩50,326 | ₩50,353 | ₩49,643 | ₩49,871 | -0.90% | 6천 |
|---|
| 2025.11.11 | ₩50,474 | ₩50,593 | ₩50,072 | ₩50,269 | -0.41% | 1.1만 |
|---|
| 2025.11.10 | ₩50,701 | ₩51,156 | ₩50,380 | ₩51,008 | +0.60% | 8.7천 |
|---|
| 2025.11.07 | ₩49,028 | ₩49,477 | ₩48,227 | ₩49,477 | +0.92% | 9.3천 |
|---|
| 2025.11.06 | ₩49,955 | ₩50,219 | ₩49,809 | ₩49,809 | -0.29% | 4.4천 |
|---|
| 2025.11.05 | ₩49,550 | ₩50,969 | ₩49,550 | ₩50,561 | +2.04% | 9.6천 |
|---|
| 2025.11.04 | ₩49,536 | ₩50,594 | ₩49,416 | ₩49,597 | +0.12% | 2.6만 |
|---|
| 2025.11.03 | ₩51,866 | ₩51,866 | ₩51,022 | ₩51,223 | -1.24% | 3.1만 |
|---|
| 2025.10.31 | ₩52,067 | ₩52,067 | ₩50,996 | ₩51,310 | -1.45% | 7.3천 |
|---|
| 2025.10.30 | ₩51,893 | ₩51,893 | ₩50,996 | ₩51,022 | -1.68% | 2.8만 |
|---|
| 2025.10.29 | ₩51,638 | ₩52,187 | ₩51,491 | ₩52,073 | +0.84% | 2.2만 |
|---|
| 2025.10.28 | ₩51,191 | ₩51,397 | ₩51,016 | ₩51,170 | -0.04% | 3.1천 |
|---|
| 2025.10.27 | ₩50,674 | ₩50,955 | ₩50,467 | ₩50,842 | +0.33% | 5.4천 |
|---|
| 2025.10.24 | ₩49,603 | ₩49,884 | ₩49,362 | ₩49,670 | +0.13% | 4.6천 |
|---|
| 2025.10.23 | ₩47,823 | ₩48,987 | ₩47,823 | ₩48,837 | +2.12% | 1.2만 |
|---|
| 2025.10.22 | ₩48,653 | ₩48,760 | ₩47,448 | ₩47,983 | -1.38% | 3.5천 |
|---|
| 2025.10.21 | ₩48,813 | ₩48,974 | ₩48,372 | ₩48,653 | -0.33% | 5.3천 |
|---|
| 2025.10.20 | ₩48,666 | ₩49,054 | ₩48,614 | ₩48,706 | +0.08% | 2.6만 |
|---|
| 2025.10.17 | ₩48,037 | ₩48,289 | ₩47,782 | ₩48,227 | +0.40% | 4.9천 |
|---|
| 2025.10.16 | ₩48,862 | ₩49,085 | ₩48,325 | ₩48,325 | -1.10% | 2.9천 |
|---|
| 2025.10.15 | ₩48,578 | ₩48,601 | ₩48,070 | ₩48,255 | -0.66% | 7.8천 |
|---|
| 2025.10.14 | ₩47,823 | ₩48,465 | ₩47,060 | ₩47,803 | -0.04% | 9천 |
|---|
| 2025.10.13 | ₩48,666 | ₩48,880 | ₩48,318 | ₩48,780 | +0.23% | 4천 |
|---|
| 2025.10.10 | ₩49,295 | ₩49,643 | ₩47,234 | ₩47,234 | -4.18% | 8.2천 |
|---|