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 | ₩74,869 | ₩74,869 | ₩73,919 | ₩74,308 | -0.75% | 2.5만 |
| 2026.10.08 | ₩74,026 | ₩74,414 | ₩72,580 | ₩73,104 | -1.25% | 8.2천 |
| 2026.10.07 | ₩74,561 | ₩74,976 | ₩74,081 | ₩74,735 | +0.23% | 7.2천 |
| 2026.10.06 | ₩75,404 | ₩75,953 | ₩75,404 | ₩75,565 | +0.21% | 9.6천 |
| 2026.10.05 | ₩74,655 | ₩75,003 | ₩74,548 | ₩74,695 | +0.05% | 6.2천 |
| 2026.10.02 | ₩74,668 | ₩74,989 | ₩74,494 | ₩74,494 | -0.23% | 1만 |
| 2026.10.01 | ₩72,875 | ₩73,564 | ₩72,299 | ₩73,429 | +0.76% | 6.4천 |
| 2026.09.30 | ₩73,089 | ₩73,089 | ₩72,406 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,487 |
| -0.82% |
| 1.5만 |
| 2026.09.29 | ₩72,366 | ₩72,794 | ₩72,266 | ₩72,326 | -0.06% | 5.2천 |
|---|
| 2026.09.28 | ₩72,018 | ₩72,018 | ₩71,643 | ₩71,751 | -0.37% | 1.5천 |
|---|
| 2026.09.25 | ₩73,116 | ₩73,116 | ₩72,600 | ₩72,600 | -0.70% | 3.4천 |
|---|
| 2026.09.24 | ₩71,630 | ₩72,647 | ₩71,630 | ₩72,527 | +1.25% | 3.2천 |
|---|
| 2026.09.23 | ₩72,861 | ₩72,861 | ₩72,198 | ₩72,299 | -0.77% | 1.8만 |
|---|
| 2026.09.22 | ₩72,788 | ₩73,196 | ₩72,647 | ₩72,942 | +0.21% | 7.5천 |
|---|
| 2026.09.21 | ₩71,269 | ₩72,447 | ₩71,269 | ₩72,299 | +1.45% | 3.3만 |
|---|
| 2026.09.18 | ₩70,265 | ₩70,385 | ₩69,629 | ₩70,131 | -0.19% | 9천 |
|---|
| 2026.09.17 | ₩70,274 | ₩70,274 | ₩69,750 | ₩69,834 | -0.63% | 4.5천 |
|---|
| 2026.09.16 | ₩68,284 | ₩69,234 | ₩67,963 | ₩68,450 | +0.24% | 9.7천 |
|---|
| 2026.09.15 | ₩68,137 | ₩68,338 | ₩67,693 | ₩67,770 | -0.54% | 9.6천 |
|---|
| 2026.09.14 | ₩67,280 | ₩68,484 | ₩67,280 | ₩68,022 | +1.10% | 1.1만 |
|---|
| 2026.09.11 | ₩69,904 | ₩70,024 | ₩69,795 | ₩69,795 | -0.16% | 6.8천 |
|---|
| 2026.09.10 | ₩69,382 | ₩69,422 | ₩69,023 | ₩69,023 | -0.52% | 2.1천 |
|---|
| 2026.09.09 | ₩70,412 | ₩70,906 | ₩70,412 | ₩70,446 | +0.05% | 7천 |
|---|
| 2026.09.08 | ₩70,118 | ₩71,088 | ₩70,098 | ₩70,521 | +0.57% | 6.5천 |
|---|
| 2026.09.04 | ₩68,632 | ₩69,474 | ₩68,632 | ₩69,372 | +1.08% | 1.1만 |
|---|
| 2026.09.03 | ₩67,080 | ₩68,336 | ₩67,080 | ₩68,154 | +1.60% | 4천 |
|---|
| 2026.09.02 | ₩67,321 | ₩67,329 | ₩66,785 | ₩67,220 | -0.15% | 7.8천 |
|---|
| 2026.09.01 | ₩67,521 | ₩68,043 | ₩67,080 | ₩67,521 | 0.00% | 9.8천 |
|---|
| 2026.08.31 | ₩68,739 | ₩69,234 | ₩68,663 | ₩69,052 | +0.46% | 1.7만 |
|---|
| 2026.08.28 | ₩70,238 | ₩70,238 | ₩68,742 | ₩68,949 | -1.83% | 1.1만 |
|---|
| 2026.08.27 | ₩70,292 | ₩70,747 | ₩69,797 | ₩70,609 | +0.45% | 9.4천 |
|---|
| 2026.08.26 | ₩68,110 | ₩69,248 | ₩68,110 | ₩69,060 | +1.40% | 4.2천 |
|---|
| 2026.08.25 | ₩68,619 | ₩68,860 | ₩68,324 | ₩68,387 | -0.34% | 5천 |
|---|
| 2026.08.24 | ₩67,976 | ₩67,976 | ₩67,015 | ₩67,556 | -0.62% | 6.5천 |
|---|
| 2026.08.21 | ₩68,662 | ₩69,228 | ₩68,662 | ₩69,042 | +0.55% | 6.3천 |
|---|
| 2026.08.20 | ₩68,103 | ₩68,853 | ₩68,103 | ₩68,832 | +1.07% | 4.8천 |
|---|
| 2026.08.19 | ₩69,034 | ₩69,087 | ₩67,963 | ₩68,833 | -0.29% | 7.9천 |
|---|
| 2026.08.18 | ₩70,666 | ₩71,215 | ₩68,766 | ₩69,657 | -1.43% | 7.6천 |
|---|
| 2026.08.17 | ₩72,661 | ₩73,254 | ₩72,554 | ₩72,591 | -0.10% | 6.2천 |
|---|
| 2026.08.14 | ₩72,554 | ₩72,875 | ₩71,966 | ₩72,152 | -0.55% | 1만 |
|---|
| 2026.08.13 | ₩72,058 | ₩73,209 | ₩72,058 | ₩72,337 | +0.39% | 1.6만 |
|---|
| 2026.08.12 | ₩71,965 | ₩72,179 | ₩71,469 | ₩72,005 | +0.06% | 1.2만 |
|---|
| 2026.08.11 | ₩70,399 | ₩70,559 | ₩69,917 | ₩70,015 | -0.55% | 4.7천 |
|---|
| 2026.08.10 | ₩70,439 | ₩70,794 | ₩69,892 | ₩70,043 | -0.56% | 1.7만 |
|---|
| 2026.08.07 | ₩70,760 | ₩70,814 | ₩69,743 | ₩70,179 | -0.82% | 8.7천 |
|---|
| 2026.08.06 | ₩68,338 | ₩70,078 | ₩68,324 | ₩69,317 | +1.43% | 6.5천 |
|---|
| 2026.08.05 | ₩71,376 | ₩71,898 | ₩70,506 | ₩70,514 | -1.21% | 10만 |
|---|
| 2026.08.04 | ₩69,944 | ₩71,282 | ₩69,944 | ₩70,882 | +1.34% | 1.3만 |
|---|
| 2026.08.03 | ₩65,045 | ₩68,057 | ₩64,911 | ₩67,871 | +4.34% | 1.9만 |
|---|
| 2026.07.31 | ₩66,477 | ₩66,919 | ₩64,932 | ₩65,607 | -1.31% | 1.1만 |
|---|
| 2026.07.30 | ₩63,332 | ₩64,898 | ₩63,332 | ₩64,648 | +2.08% | 1.2만 |
|---|
| 2026.07.29 | ₩63,446 | ₩63,720 | ₩61,164 | ₩61,177 | -3.58% | 2.9만 |
|---|
| 2026.07.28 | ₩63,760 | ₩64,095 | ₩62,148 | ₩63,819 | +0.09% | 2.6만 |
|---|
| 2026.07.27 | ₩65,911 | ₩66,109 | ₩63,912 | ₩64,992 | -1.40% | 1.4만 |
|---|
| 2026.07.24 | ₩66,571 | ₩66,571 | ₩65,447 | ₩65,680 | -1.34% | 5.4천 |
|---|
| 2026.07.23 | ₩67,735 | ₩68,298 | ₩67,033 | ₩67,381 | -0.52% | 6.8천 |
|---|
| 2026.07.22 | ₩67,668 | ₩68,773 | ₩67,668 | ₩68,430 | +1.13% | 8천 |
|---|
| 2026.07.21 | ₩68,045 | ₩68,793 | ₩67,782 | ₩68,666 | +0.91% | 5.4천 |
|---|
| 2026.07.20 | ₩67,374 | ₩67,374 | ₩66,380 | ₩66,380 | -1.48% | 2.9만 |
|---|
| 2026.07.17 | ₩64,563 | ₩66,852 | ₩63,975 | ₩66,116 | +2.40% | 8.8천 |
|---|
| 2026.07.16 | ₩67,508 | ₩67,588 | ₩66,250 | ₩66,393 | -1.65% | 2.8만 |
|---|
| 2026.07.15 | ₩70,211 | ₩70,505 | ₩67,367 | ₩68,605 | -2.29% | 1.9만 |
|---|
| 2026.07.14 | ₩69,248 | ₩69,904 | ₩69,234 | ₩69,743 | +0.72% | 4천 |
|---|
| 2026.07.13 | ₩70,265 | ₩70,265 | ₩68,739 | ₩68,913 | -1.92% | 6.9천 |
|---|
| 2026.07.10 | ₩71,068 | ₩71,068 | ₩70,558 | ₩70,653 | -0.58% | 3.8천 |
|---|
| 2026.07.09 | ₩71,389 | ₩72,293 | ₩70,600 | ₩71,044 | -0.48% | 2만 |
|---|
| 2026.07.08 | ₩67,869 | ₩69,770 | ₩67,869 | ₩69,640 | +2.61% | 1.6만 |
|---|
| 2026.07.07 | ₩70,185 | ₩70,185 | ₩68,110 | ₩68,786 | -1.99% | 2.2만 |
|---|
| 2026.07.06 | ₩70,024 | ₩71,443 | ₩70,024 | ₩70,854 | +1.19% | 1.2만 |
|---|
| 2026.07.02 | ₩71,884 | ₩72,005 | ₩68,271 | ₩69,078 | -3.90% | 1.8만 |
|---|
| 2026.07.01 | ₩72,500 | ₩72,962 | ₩71,791 | ₩71,925 | -0.79% | 1.9만 |
|---|
| 2026.06.30 | ₩71,951 | ₩74,303 | ₩71,951 | ₩74,189 | +3.11% | 4만 |
|---|
| 2026.06.29 | ₩70,144 | ₩72,099 | ₩68,646 | ₩71,787 | +2.34% | 1.5만 |
|---|
| 2026.06.26 | ₩68,913 | ₩69,917 | ₩68,833 | ₩69,450 | +0.78% | 1.5만 |
|---|
| 2026.06.25 | ₩71,844 | ₩71,844 | ₩69,596 | ₩70,562 | -1.78% | 1.3만 |
|---|
| 2026.06.24 | ₩70,666 | ₩70,666 | ₩68,592 | ₩69,455 | -1.71% | 8.7천 |
|---|
| 2026.06.23 | ₩71,135 | ₩71,403 | ₩69,842 | ₩70,193 | -1.32% | 1.1만 |
|---|
| 2026.06.22 | ₩74,146 | ₩74,153 | ₩72,540 | ₩73,848 | -0.40% | 12만 |
|---|
| 2026.06.18 | ₩73,945 | ₩74,119 | ₩72,835 | ₩73,879 | -0.09% | 2.2만 |
|---|
| 2026.06.17 | ₩72,835 | ₩73,772 | ₩71,978 | ₩71,993 | -1.16% | 4.2만 |
|---|
| 2026.06.16 | ₩74,012 | ₩74,240 | ₩71,820 | ₩71,820 | -2.96% | 1.5만 |
|---|
| 2026.06.15 | ₩73,531 | ₩74,320 | ₩73,209 | ₩74,016 | +0.66% | 3.5만 |
|---|
| 2026.06.12 | ₩71,175 | ₩71,978 | ₩70,559 | ₩71,389 | +0.30% | 3.5만 |
|---|
| 2026.06.11 | ₩68,819 | ₩71,322 | ₩68,391 | ₩71,122 | +3.35% | 1.9만 |
|---|
| 2026.06.10 | ₩69,194 | ₩70,206 | ₩68,284 | ₩68,401 | -1.15% | 2.3만 |
|---|
| 2026.06.09 | ₩72,045 | ₩72,473 | ₩66,665 | ₩69,653 | -3.32% | 2.5만 |
|---|
| 2026.06.08 | ₩71,443 | ₩71,777 | ₩70,594 | ₩71,026 | -0.58% | 1.8만 |
|---|
| 2026.06.05 | ₩73,557 | ₩73,557 | ₩69,194 | ₩69,821 | -5.08% | 4.5만 |
|---|
| 2026.06.04 | ₩72,968 | ₩75,391 | ₩72,554 | ₩74,977 | +2.75% | 2.5만 |
|---|
| 2026.06.03 | ₩77,358 | ₩77,358 | ₩74,822 | ₩75,431 | -2.49% | 3.3만 |
|---|
| 2026.06.02 | ₩75,204 | ₩76,796 | ₩75,204 | ₩76,682 | +1.97% | 4.4만 |
|---|
| 2026.06.01 | ₩72,058 | ₩74,414 | ₩71,229 | ₩74,245 | +3.03% | 3.4만 |
|---|
| 2026.05.29 | ₩70,332 | ₩71,282 | ₩70,048 | ₩71,069 | +1.05% | 2.6만 |
|---|
| 2026.05.28 | ₩69,542 | ₩70,090 | ₩69,014 | ₩69,723 | +0.26% | 1.9만 |
|---|
| 2026.05.27 | ₩70,439 | ₩70,439 | ₩68,759 | ₩69,241 | -1.70% | 1.9만 |
|---|
| 2026.05.26 | ₩69,957 | ₩70,318 | ₩69,581 | ₩69,849 | -0.15% | 2.7만 |
|---|
| 2026.05.22 | ₩68,793 | ₩69,194 | ₩68,391 | ₩68,605 | -0.27% | 1.5만 |
|---|
| 2026.05.21 | ₩66,732 | ₩68,672 | ₩66,732 | ₩68,142 | +2.11% | 1.5만 |
|---|
| 2026.05.20 | ₩66,558 | ₩67,213 | ₩65,996 | ₩66,493 | -0.10% | 1.2만 |
|---|
| 2026.05.19 | ₩65,005 | ₩66,143 | ₩64,242 | ₩65,336 | +0.51% | 1.3만 |
|---|
| 2026.05.18 | ₩67,842 | ₩67,842 | ₩65,041 | ₩65,917 | -2.84% | 1.9만 |
|---|
| 2026.05.15 | ₩67,548 | ₩68,264 | ₩66,959 | ₩67,635 | +0.13% | 1.2만 |
|---|
| 2026.05.14 | ₩68,605 | ₩69,609 | ₩67,602 | ₩69,355 | +1.09% | 3만 |
|---|
| 2026.05.13 | ₩68,190 | ₩68,646 | ₩67,013 | ₩68,331 | +0.21% | 2.4만 |
|---|
| 2026.05.12 | ₩67,347 | ₩68,003 | ₩65,400 | ₩67,019 | -0.49% | 2.2만 |
|---|
| 2026.05.11 | ₩67,254 | ₩68,646 | ₩66,973 | ₩68,185 | +1.39% | 3.2만 |
|---|
| 2026.05.08 | ₩66,236 | ₩67,013 | ₩66,036 | ₩66,904 | +1.01% | 2.9만 |
|---|
| 2026.05.07 | ₩66,932 | ₩66,932 | ₩65,126 | ₩65,626 | -1.95% | 3.6만 |
|---|
| 2026.05.06 | ₩66,651 | ₩66,651 | ₩65,487 | ₩66,614 | -0.06% | 4.2만 |
|---|
| 2026.05.05 | ₩65,233 | ₩66,223 | ₩65,233 | ₩65,809 | +0.88% | 5.4만 |
|---|
| 2026.05.04 | ₩64,068 | ₩64,557 | ₩63,747 | ₩64,175 | +0.17% | 1.1만 |
|---|
| 2026.05.01 | ₩62,864 | ₩63,854 | ₩62,864 | ₩63,572 | +1.13% | 3.2만 |
|---|
| 2026.04.30 | ₩62,114 | ₩62,623 | ₩61,044 | ₩62,498 | +0.62% | 1.3만 |
|---|
| 2026.04.29 | ₩60,896 | ₩61,204 | ₩60,508 | ₩61,180 | +0.47% | 1.9만 |
|---|
| 2026.04.28 | ₩60,602 | ₩61,151 | ₩60,227 | ₩60,578 | -0.04% | 2.1만 |
|---|
| 2026.04.27 | ₩62,650 | ₩62,716 | ₩61,713 | ₩62,656 | +0.01% | 1.3만 |
|---|
| 2026.04.24 | ₩62,703 | ₩62,890 | ₩61,710 | ₩62,710 | +0.01% | 2.3만 |
|---|
| 2026.04.23 | ₩61,766 | ₩62,508 | ₩61,512 | ₩61,602 | -0.27% | 9.8천 |
|---|
| 2026.04.22 | ₩62,061 | ₩62,516 | ₩61,445 | ₩62,457 | +0.64% | 1.8만 |
|---|
| 2026.04.21 | ₩61,820 | ₩61,927 | ₩60,227 | ₩61,072 | -1.21% | 2.7만 |
|---|
| 2026.04.20 | ₩60,896 | ₩61,673 | ₩60,555 | ₩61,345 | +0.74% | 8.7만 |
|---|
| 2026.04.17 | ₩61,057 | ₩61,057 | ₩60,495 | ₩60,907 | -0.25% | 2만 |
|---|
| 2026.04.16 | ₩59,451 | ₩60,066 | ₩58,969 | ₩59,933 | +0.81% | 8.8만 |
|---|
| 2026.04.15 | ₩58,956 | ₩59,330 | ₩58,501 | ₩59,223 | +0.45% | 1.6만 |
|---|
| 2026.04.14 | ₩58,862 | ₩59,036 | ₩58,133 | ₩58,823 | -0.07% | 2.1만 |
|---|
| 2026.04.13 | ₩56,573 | ₩57,925 | ₩56,573 | ₩57,798 | +2.16% | 1.3만 |
|---|
| 2026.04.10 | ₩56,874 | ₩57,283 | ₩56,667 | ₩56,721 | -0.27% | 1.3만 |
|---|
| 2026.04.09 | ₩56,386 | ₩56,600 | ₩55,984 | ₩56,513 | +0.23% | 4.6만 |
|---|
| 2026.04.08 | ₩56,547 | ₩56,654 | ₩55,891 | ₩56,239 | -0.54% | 9.6천 |
|---|
| 2026.04.07 | ₩52,986 | ₩54,004 | ₩52,424 | ₩53,898 | +1.72% | 2.4만 |
|---|
| 2026.04.06 | ₩53,535 | ₩53,535 | ₩52,799 | ₩53,094 | -0.83% | 1.6만 |
|---|
| 2026.04.02 | ₩51,006 | ₩53,301 | ₩51,006 | ₩53,301 | +4.50% | 7천 |
|---|
| 2026.04.01 | ₩52,347 | ₩53,442 | ₩52,347 | ₩52,846 | +0.95% | 1.2만 |
|---|
| 2026.03.31 | ₩50,310 | ₩51,611 | ₩50,136 | ₩51,611 | +2.59% | 1만 |
|---|
| 2026.03.30 | ₩50,551 | ₩50,551 | ₩48,476 | ₩48,876 | -3.31% | 5만 |
|---|
| 2026.03.27 | ₩50,858 | ₩50,976 | ₩49,520 | ₩50,324 | -1.05% | 1.3만 |
|---|
| 2026.03.26 | ₩52,679 | ₩52,906 | ₩51,233 | ₩51,347 | -2.53% | 2.1만 |
|---|
| 2026.03.25 | ₩53,616 | ₩54,218 | ₩53,468 | ₩53,689 | +0.14% | 7.5천 |
|---|
| 2026.03.24 | ₩53,053 | ₩53,609 | ₩52,826 | ₩53,455 | +0.76% | 1.1만 |
|---|
| 2026.03.23 | ₩53,067 | ₩54,258 | ₩53,000 | ₩53,408 | +0.64% | 3.9만 |
|---|
| 2026.03.20 | ₩53,803 | ₩53,803 | ₩52,133 | ₩52,297 | -2.80% | 2.8만 |
|---|
| 2026.03.19 | ₩52,705 | ₩54,137 | ₩52,438 | ₩54,014 | +2.48% | 1.5만 |
|---|
| 2026.03.18 | ₩54,137 | ₩54,606 | ₩53,673 | ₩53,673 | -0.86% | 1.3만 |
|---|
| 2026.03.17 | ₩53,368 | ₩53,776 | ₩53,214 | ₩53,709 | +0.64% | 8.5천 |
|---|
| 2026.03.16 | ₩52,759 | ₩53,629 | ₩52,759 | ₩53,160 | +0.76% | 6.7만 |
|---|
| 2026.03.13 | ₩53,214 | ₩53,214 | ₩52,009 | ₩52,230 | -1.85% | 8천 |
|---|
| 2026.03.12 | ₩53,147 | ₩53,147 | ₩52,317 | ₩52,529 | -1.16% | 6.6천 |
|---|
| 2026.03.11 | ₩53,963 | ₩54,111 | ₩53,508 | ₩53,694 | -0.50% | 9.3천 |
|---|
| 2026.03.10 | ₩53,268 | ₩54,037 | ₩53,227 | ₩53,367 | +0.19% | 1.1만 |
|---|
| 2026.03.09 | ₩50,872 | ₩53,069 | ₩50,872 | ₩52,980 | +4.14% | 2.8만 |
|---|
| 2026.03.06 | ₩51,762 | ₩52,514 | ₩51,240 | ₩51,371 | -0.76% | 6.5천 |
|---|
| 2026.03.05 | ₩52,812 | ₩52,812 | ₩51,742 | ₩52,659 | -0.29% | 8.5천 |
|---|
| 2026.03.04 | ₩51,902 | ₩52,846 | ₩51,809 | ₩52,505 | +1.16% | 5.4만 |
|---|
| 2026.03.03 | ₩51,554 | ₩51,985 | ₩50,966 | ₩51,906 | +0.68% | 5.7천 |
|---|
| 2026.03.02 | ₩52,076 | ₩53,423 | ₩52,076 | ₩53,408 | +2.56% | 7.4천 |
|---|
| 2026.02.27 | ₩52,157 | ₩52,879 | ₩52,157 | ₩52,865 | +1.36% | 9.9천 |
|---|
| 2026.02.26 | ₩54,004 | ₩54,004 | ₩52,210 | ₩53,003 | -1.85% | 2.1만 |
|---|
| 2026.02.25 | ₩54,124 | ₩54,258 | ₩53,963 | ₩54,120 | -0.01% | 2.1만 |
|---|
| 2026.02.24 | ₩52,652 | ₩53,281 | ₩52,531 | ₩53,167 | +0.98% | 1만 |
|---|
| 2026.02.23 | ₩52,986 | ₩52,986 | ₩52,130 | ₩52,426 | -1.06% | 1.4만 |
|---|
| 2026.02.20 | ₩53,107 | ₩53,937 | ₩53,107 | ₩53,357 | +0.47% | 2.6만 |
|---|
| 2026.02.19 | ₩52,705 | ₩53,094 | ₩52,291 | ₩53,079 | +0.71% | 3.2만 |
|---|
| 2026.02.18 | ₩52,772 | ₩53,442 | ₩52,665 | ₩52,980 | +0.39% | 1.1만 |
|---|
| 2026.02.17 | ₩51,969 | ₩53,051 | ₩51,568 | ₩52,705 | +1.42% | 3.4천 |
|---|
| 2026.02.13 | ₩52,103 | ₩53,061 | ₩51,956 | ₩52,491 | +0.74% | 1만 |
|---|
| 2026.02.12 | ₩53,428 | ₩53,428 | ₩52,317 | ₩52,424 | -1.88% | 4.3천 |
|---|
| 2026.02.11 | ₩53,455 | ₩53,729 | ₩52,157 | ₩53,060 | -0.74% | 3.6만 |
|---|
| 2026.02.10 | ₩52,826 | ₩52,933 | ₩52,478 | ₩52,542 | -0.54% | 7.8천 |
|---|
| 2026.02.09 | ₩52,096 | ₩52,725 | ₩51,849 | ₩52,551 | +0.87% | 8.8천 |
|---|
| 2026.02.06 | ₩50,122 | ₩51,648 | ₩50,122 | ₩51,554 | +2.86% | 5.7천 |
|---|
| 2026.02.05 | ₩49,119 | ₩49,721 | ₩48,837 | ₩49,362 | +0.50% | 8.2천 |
|---|
| 2026.02.04 | ₩51,180 | ₩51,180 | ₩48,704 | ₩49,654 | -2.98% | 6.5천 |
|---|
| 2026.02.03 | ₩52,183 | ₩52,183 | ₩50,015 | ₩50,816 | -2.62% | 4.7천 |
|---|
| 2026.02.02 | ₩51,461 | ₩52,250 | ₩51,461 | ₩51,856 | +0.77% | 1.1만 |
|---|
| 2026.01.30 | ₩51,943 | ₩52,545 | ₩51,273 | ₩51,380 | -1.08% | 4.2만 |
|---|
| 2026.01.29 | ₩52,628 | ₩52,628 | ₩50,979 | ₩52,009 | -1.17% | 2.3만 |
|---|
| 2026.01.28 | ₩52,933 | ₩52,933 | ₩52,250 | ₩52,671 | -0.50% | 6천 |
|---|
| 2026.01.27 | ₩51,608 | ₩52,477 | ₩51,046 | ₩52,284 | +1.31% | 1.4만 |
|---|
| 2026.01.26 | ₩51,126 | ₩51,822 | ₩51,119 | ₩51,407 | +0.55% | 1.2만 |
|---|
| 2026.01.23 | ₩51,139 | ₩51,501 | ₩50,872 | ₩51,012 | -0.25% | 1.2만 |
|---|
| 2026.01.22 | ₩51,514 | ₩51,514 | ₩50,832 | ₩51,220 | -0.57% | 5천 |
|---|
| 2026.01.21 | ₩50,377 | ₩50,751 | ₩49,654 | ₩50,395 | +0.04% | 6.8천 |
|---|
| 2026.01.20 | ₩49,868 | ₩50,671 | ₩49,627 | ₩49,903 | +0.07% | 4.3천 |
|---|
| 2026.01.16 | ₩51,313 | ₩51,313 | ₩50,858 | ₩51,106 | -0.40% | 5.2천 |
|---|
| 2026.01.15 | ₩51,501 | ₩51,648 | ₩50,932 | ₩50,932 | -1.10% | 9.7천 |
|---|
| 2026.01.14 | ₩50,805 | ₩50,945 | ₩50,149 | ₩50,658 | -0.29% | 1.4만 |
|---|
| 2026.01.13 | ₩51,474 | ₩51,929 | ₩51,421 | ₩51,619 | +0.28% | 5.6천 |
|---|
| 2026.01.12 | ₩50,631 | ₩51,427 | ₩50,631 | ₩51,427 | +1.57% | 4.4천 |
|---|
| 2026.01.09 | ₩50,738 | ₩51,220 | ₩50,738 | ₩51,153 | +0.82% | 2천 |
|---|
| 2026.01.08 | ₩51,916 | ₩51,916 | ₩50,323 | ₩50,644 | -2.45% | 6.1만 |
|---|
| 2026.01.07 | ₩51,715 | ₩52,130 | ₩51,554 | ₩51,976 | +0.50% | 9.9천 |
|---|
| 2026.01.06 | ₩51,032 | ₩52,096 | ₩50,684 | ₩52,096 | +2.08% | 1.3만 |
|---|
| 2026.01.05 | ₩51,916 | ₩51,916 | ₩51,086 | ₩51,139 | -1.50% | 3.2천 |
|---|
| 2026.01.02 | ₩51,126 | ₩51,487 | ₩50,832 | ₩51,079 | -0.09% | 1.2만 |
|---|
| 2025.12.31 | ₩50,658 | ₩50,658 | ₩50,296 | ₩50,296 | -0.71% | 1.8천 |
|---|
| 2025.12.30 | ₩50,925 | ₩51,046 | ₩50,709 | ₩50,709 | -0.43% | 4.7천 |
|---|
| 2025.12.29 | ₩50,524 | ₩50,966 | ₩50,524 | ₩50,818 | +0.58% | 9.8천 |
|---|
| 2025.12.26 | ₩51,046 | ₩51,206 | ₩50,992 | ₩51,106 | +0.12% | 4.2천 |
|---|
| 2025.12.24 | ₩50,961 | ₩51,153 | ₩50,872 | ₩51,058 | +0.19% | 1.3만 |
|---|
| 2025.12.23 | ₩50,457 | ₩51,006 | ₩50,457 | ₩50,931 | +0.94% | 3.7천 |
|---|
| 2025.12.22 | ₩50,684 | ₩50,792 | ₩50,457 | ₩50,664 | -0.04% | 7천 |
|---|
| 2025.12.19 | ₩49,655 | ₩50,082 | ₩49,655 | ₩49,990 | +0.67% | 4.8천 |
|---|
| 2025.12.18 | ₩48,556 | ₩48,918 | ₩48,556 | ₩48,706 | +0.31% | 1.8천 |
|---|
| 2025.12.17 | ₩48,931 | ₩48,931 | ₩47,757 | ₩47,757 | -2.40% | 1만 |
|---|
| 2025.12.16 | ₩48,570 | ₩49,092 | ₩48,516 | ₩48,938 | +0.76% | 1만 |
|---|
| 2025.12.15 | ₩49,614 | ₩49,614 | ₩48,991 | ₩48,991 | -1.25% | 1만 |
|---|
| 2025.12.12 | ₩50,885 | ₩50,885 | ₩49,488 | ₩49,488 | -2.75% | 5천 |
|---|
| 2025.12.11 | ₩51,742 | ₩51,943 | ₩50,711 | ₩51,791 | +0.10% | 1.9만 |
|---|
| 2025.12.10 | ₩51,528 | ₩52,331 | ₩51,139 | ₩52,179 | +1.26% | 1.4만 |
|---|
| 2025.12.09 | ₩51,032 | ₩51,795 | ₩51,032 | ₩51,735 | +1.38% | 7.3천 |
|---|
| 2025.12.08 | ₩51,260 | ₩51,295 | ₩51,193 | ₩51,295 | +0.07% | 2.4천 |
|---|
| 2025.12.05 | ₩50,992 | ₩51,249 | ₩50,792 | ₩50,992 | 0.00% | 3.1천 |
|---|
| 2025.12.04 | ₩50,136 | ₩50,725 | ₩50,136 | ₩50,584 | +0.89% | 1.4만 |
|---|
| 2025.12.03 | ₩49,962 | ₩50,267 | ₩49,661 | ₩50,203 | +0.48% | 1.3만 |
|---|
| 2025.12.02 | ₩50,256 | ₩50,872 | ₩49,707 | ₩49,911 | -0.69% | 3.8만 |
|---|
| 2025.12.01 | ₩49,681 | ₩50,591 | ₩49,560 | ₩50,339 | +1.33% | 5.8천 |
|---|
| 2025.11.28 | ₩49,962 | ₩50,508 | ₩49,962 | ₩50,508 | +1.09% | 5.8천 |
|---|
| 2025.11.26 | ₩49,493 | ₩50,335 | ₩49,493 | ₩50,038 | +1.10% | 5.1천 |
|---|
| 2025.11.25 | ₩48,316 | ₩49,159 | ₩48,316 | ₩49,159 | +1.75% | 5천 |
|---|
| 2025.11.24 | ₩47,031 | ₩48,499 | ₩47,031 | ₩48,499 | +3.12% | 8.1천 |
|---|
| 2025.11.21 | ₩45,532 | ₩46,261 | ₩45,090 | ₩46,261 | +1.60% | 2.3천 |
|---|
| 2025.11.20 | ₩48,891 | ₩49,366 | ₩45,773 | ₩45,940 | -6.04% | 1.3만 |
|---|
| 2025.11.19 | ₩47,111 | ₩48,570 | ₩47,111 | ₩47,998 | +1.88% | 1.1만 |
|---|
| 2025.11.18 | ₩47,124 | ₩47,682 | ₩46,589 | ₩47,211 | +0.18% | 9.6천 |
|---|
| 2025.11.17 | ₩47,820 | ₩48,518 | ₩47,613 | ₩47,874 | +0.11% | 8.9천 |
|---|
| 2025.11.14 | ₩46,843 | ₩48,851 | ₩46,469 | ₩48,265 | +3.03% | 6천 |
|---|
| 2025.11.13 | ₩49,266 | ₩49,266 | ₩47,512 | ₩47,955 | -2.66% | 3.1만 |
|---|
| 2025.11.12 | ₩50,310 | ₩50,336 | ₩49,627 | ₩49,855 | -0.90% | 6천 |
|---|
| 2025.11.11 | ₩50,457 | ₩50,576 | ₩50,055 | ₩50,252 | -0.41% | 1.1만 |
|---|
| 2025.11.10 | ₩50,684 | ₩51,139 | ₩50,363 | ₩50,991 | +0.60% | 8.7천 |
|---|
| 2025.11.07 | ₩49,011 | ₩49,461 | ₩48,211 | ₩49,461 | +0.92% | 9.3천 |
|---|
| 2025.11.06 | ₩49,939 | ₩50,203 | ₩49,793 | ₩49,793 | -0.29% | 4.4천 |
|---|
| 2025.11.05 | ₩49,533 | ₩50,952 | ₩49,533 | ₩50,544 | +2.04% | 9.6천 |
|---|
| 2025.11.04 | ₩49,520 | ₩50,577 | ₩49,400 | ₩49,580 | +0.12% | 2.6만 |
|---|
| 2025.11.03 | ₩51,849 | ₩51,849 | ₩51,006 | ₩51,206 | -1.24% | 3.1만 |
|---|
| 2025.10.31 | ₩52,050 | ₩52,050 | ₩50,979 | ₩51,293 | -1.45% | 7.3천 |
|---|
| 2025.10.30 | ₩51,876 | ₩51,876 | ₩50,979 | ₩51,006 | -1.68% | 2.8만 |
|---|
| 2025.10.29 | ₩51,621 | ₩52,170 | ₩51,474 | ₩52,056 | +0.84% | 2.2만 |
|---|
| 2025.10.28 | ₩51,174 | ₩51,380 | ₩50,999 | ₩51,153 | -0.04% | 3.1천 |
|---|
| 2025.10.27 | ₩50,658 | ₩50,939 | ₩50,450 | ₩50,825 | +0.33% | 5.4천 |
|---|
| 2025.10.24 | ₩49,587 | ₩49,868 | ₩49,346 | ₩49,654 | +0.13% | 4.6천 |
|---|
| 2025.10.23 | ₩47,807 | ₩48,971 | ₩47,807 | ₩48,821 | +2.12% | 1.2만 |
|---|
| 2025.10.22 | ₩48,637 | ₩48,744 | ₩47,432 | ₩47,968 | -1.38% | 3.5천 |
|---|
| 2025.10.21 | ₩48,797 | ₩48,958 | ₩48,356 | ₩48,637 | -0.33% | 5.3천 |
|---|
| 2025.10.20 | ₩48,650 | ₩49,038 | ₩48,598 | ₩48,690 | +0.08% | 2.6만 |
|---|
| 2025.10.17 | ₩48,021 | ₩48,273 | ₩47,767 | ₩48,211 | +0.40% | 4.9천 |
|---|
| 2025.10.16 | ₩48,846 | ₩49,069 | ₩48,309 | ₩48,309 | -1.10% | 2.9천 |
|---|
| 2025.10.15 | ₩48,562 | ₩48,585 | ₩48,055 | ₩48,239 | -0.66% | 7.8천 |
|---|
| 2025.10.14 | ₩47,807 | ₩48,449 | ₩47,044 | ₩47,787 | -0.04% | 9천 |
|---|
| 2025.10.13 | ₩48,650 | ₩48,864 | ₩48,302 | ₩48,764 | +0.23% | 4천 |
|---|
| 2025.10.10 | ₩49,279 | ₩49,627 | ₩47,218 | ₩47,218 | -4.18% | 8.2천 |
|---|