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 | ₩74,858 | ₩74,858 | ₩73,908 | ₩74,297 | -0.75% | 2.5만 |
| 2026.10.08 | ₩74,015 | ₩74,403 | ₩72,570 | ₩73,093 | -1.25% | 8.2천 |
| 2026.10.07 | ₩74,550 | ₩74,965 | ₩74,070 | ₩74,724 | +0.23% | 7.2천 |
| 2026.10.06 | ₩75,393 | ₩75,942 | ₩75,393 | ₩75,554 | +0.21% | 9.6천 |
| 2026.10.05 | ₩74,644 | ₩74,992 | ₩74,537 | ₩74,684 | +0.05% | 6.2천 |
| 2026.10.02 | ₩74,657 | ₩74,978 | ₩74,483 | ₩74,483 | -0.23% | 1만 |
| 2026.10.01 | ₩72,864 | ₩73,553 | ₩72,288 | ₩73,418 | +0.76% | 6.4천 |
| 2026.09.30 | ₩73,078 | ₩73,078 | ₩72,396 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,476 |
| -0.82% |
| 1.5만 |
| 2026.09.29 | ₩72,355 | ₩72,784 | ₩72,255 | ₩72,315 | -0.06% | 5.2천 |
|---|
| 2026.09.28 | ₩72,007 | ₩72,007 | ₩71,633 | ₩71,740 | -0.37% | 1.5천 |
|---|
| 2026.09.25 | ₩73,105 | ₩73,105 | ₩72,590 | ₩72,590 | -0.70% | 3.4천 |
|---|
| 2026.09.24 | ₩71,619 | ₩72,636 | ₩71,619 | ₩72,516 | +1.25% | 3.2천 |
|---|
| 2026.09.23 | ₩72,851 | ₩72,851 | ₩72,187 | ₩72,288 | -0.77% | 1.8만 |
|---|
| 2026.09.22 | ₩72,777 | ₩73,185 | ₩72,636 | ₩72,931 | +0.21% | 7.5천 |
|---|
| 2026.09.21 | ₩71,258 | ₩72,436 | ₩71,258 | ₩72,288 | +1.45% | 3.3만 |
|---|
| 2026.09.18 | ₩70,254 | ₩70,375 | ₩69,619 | ₩70,121 | -0.19% | 9천 |
|---|
| 2026.09.17 | ₩70,264 | ₩70,264 | ₩69,739 | ₩69,824 | -0.63% | 4.5천 |
|---|
| 2026.09.16 | ₩68,274 | ₩69,224 | ₩67,953 | ₩68,440 | +0.24% | 9.7천 |
|---|
| 2026.09.15 | ₩68,127 | ₩68,327 | ₩67,682 | ₩67,760 | -0.54% | 9.6천 |
|---|
| 2026.09.14 | ₩67,270 | ₩68,473 | ₩67,270 | ₩68,012 | +1.10% | 1.1만 |
|---|
| 2026.09.11 | ₩69,893 | ₩70,014 | ₩69,785 | ₩69,785 | -0.16% | 6.8천 |
|---|
| 2026.09.10 | ₩69,371 | ₩69,411 | ₩69,013 | ₩69,013 | -0.52% | 2.1천 |
|---|
| 2026.09.09 | ₩70,402 | ₩70,895 | ₩70,402 | ₩70,435 | +0.05% | 7천 |
|---|
| 2026.09.08 | ₩70,107 | ₩71,077 | ₩70,087 | ₩70,510 | +0.57% | 6.5천 |
|---|
| 2026.09.04 | ₩68,622 | ₩69,464 | ₩68,622 | ₩69,362 | +1.08% | 1.1만 |
|---|
| 2026.09.03 | ₩67,070 | ₩68,326 | ₩67,070 | ₩68,144 | +1.60% | 4천 |
|---|
| 2026.09.02 | ₩67,310 | ₩67,318 | ₩66,775 | ₩67,210 | -0.15% | 7.8천 |
|---|
| 2026.09.01 | ₩67,511 | ₩68,033 | ₩67,070 | ₩67,511 | 0.00% | 9.8천 |
|---|
| 2026.08.31 | ₩68,729 | ₩69,224 | ₩68,653 | ₩69,042 | +0.46% | 1.7만 |
|---|
| 2026.08.28 | ₩70,228 | ₩70,228 | ₩68,732 | ₩68,939 | -1.83% | 1.1만 |
|---|
| 2026.08.27 | ₩70,281 | ₩70,736 | ₩69,786 | ₩70,598 | +0.45% | 9.4천 |
|---|
| 2026.08.26 | ₩68,100 | ₩69,237 | ₩68,100 | ₩69,050 | +1.40% | 4.2천 |
|---|
| 2026.08.25 | ₩68,608 | ₩68,849 | ₩68,314 | ₩68,377 | -0.34% | 5천 |
|---|
| 2026.08.24 | ₩67,966 | ₩67,966 | ₩67,005 | ₩67,546 | -0.62% | 6.5천 |
|---|
| 2026.08.21 | ₩68,651 | ₩69,217 | ₩68,651 | ₩69,031 | +0.55% | 6.3천 |
|---|
| 2026.08.20 | ₩68,093 | ₩68,843 | ₩68,093 | ₩68,821 | +1.07% | 4.8천 |
|---|
| 2026.08.19 | ₩69,023 | ₩69,077 | ₩67,953 | ₩68,823 | -0.29% | 7.9천 |
|---|
| 2026.08.18 | ₩70,656 | ₩71,205 | ₩68,756 | ₩69,647 | -1.43% | 7.6천 |
|---|
| 2026.08.17 | ₩72,650 | ₩73,243 | ₩72,543 | ₩72,580 | -0.10% | 6.2천 |
|---|
| 2026.08.14 | ₩72,543 | ₩72,864 | ₩71,955 | ₩72,141 | -0.55% | 1만 |
|---|
| 2026.08.13 | ₩72,048 | ₩73,198 | ₩72,048 | ₩72,326 | +0.39% | 1.6만 |
|---|
| 2026.08.12 | ₩71,954 | ₩72,168 | ₩71,459 | ₩71,994 | +0.06% | 1.2만 |
|---|
| 2026.08.11 | ₩70,388 | ₩70,549 | ₩69,907 | ₩70,004 | -0.55% | 4.7천 |
|---|
| 2026.08.10 | ₩70,428 | ₩70,783 | ₩69,881 | ₩70,032 | -0.56% | 1.7만 |
|---|
| 2026.08.07 | ₩70,750 | ₩70,803 | ₩69,733 | ₩70,169 | -0.82% | 8.7천 |
|---|
| 2026.08.06 | ₩68,327 | ₩70,067 | ₩68,314 | ₩69,307 | +1.43% | 6.5천 |
|---|
| 2026.08.05 | ₩71,365 | ₩71,887 | ₩70,495 | ₩70,503 | -1.21% | 10만 |
|---|
| 2026.08.04 | ₩69,933 | ₩71,271 | ₩69,933 | ₩70,871 | +1.34% | 1.3만 |
|---|
| 2026.08.03 | ₩65,036 | ₩68,046 | ₩64,902 | ₩67,860 | +4.34% | 1.9만 |
|---|
| 2026.07.31 | ₩66,467 | ₩66,909 | ₩64,922 | ₩65,598 | -1.31% | 1.1만 |
|---|
| 2026.07.30 | ₩63,323 | ₩64,888 | ₩63,323 | ₩64,638 | +2.08% | 1.2만 |
|---|
| 2026.07.29 | ₩63,436 | ₩63,711 | ₩61,155 | ₩61,168 | -3.58% | 2.9만 |
|---|
| 2026.07.28 | ₩63,751 | ₩64,085 | ₩62,138 | ₩63,810 | +0.09% | 2.6만 |
|---|
| 2026.07.27 | ₩65,901 | ₩66,099 | ₩63,902 | ₩64,982 | -1.40% | 1.4만 |
|---|
| 2026.07.24 | ₩66,561 | ₩66,561 | ₩65,437 | ₩65,670 | -1.34% | 5.4천 |
|---|
| 2026.07.23 | ₩67,725 | ₩68,287 | ₩67,023 | ₩67,371 | -0.52% | 6.8천 |
|---|
| 2026.07.22 | ₩67,658 | ₩68,762 | ₩67,658 | ₩68,420 | +1.13% | 8천 |
|---|
| 2026.07.21 | ₩68,034 | ₩68,782 | ₩67,772 | ₩68,655 | +0.91% | 5.4천 |
|---|
| 2026.07.20 | ₩67,364 | ₩67,364 | ₩66,370 | ₩66,370 | -1.48% | 2.9만 |
|---|
| 2026.07.17 | ₩64,554 | ₩66,842 | ₩63,965 | ₩66,106 | +2.40% | 8.8천 |
|---|
| 2026.07.16 | ₩67,498 | ₩67,578 | ₩66,240 | ₩66,383 | -1.65% | 2.8만 |
|---|
| 2026.07.15 | ₩70,201 | ₩70,494 | ₩67,357 | ₩68,595 | -2.29% | 1.9만 |
|---|
| 2026.07.14 | ₩69,237 | ₩69,893 | ₩69,224 | ₩69,733 | +0.72% | 4천 |
|---|
| 2026.07.13 | ₩70,254 | ₩70,254 | ₩68,729 | ₩68,903 | -1.92% | 6.9천 |
|---|
| 2026.07.10 | ₩71,057 | ₩71,057 | ₩70,548 | ₩70,643 | -0.58% | 3.8천 |
|---|
| 2026.07.09 | ₩71,379 | ₩72,282 | ₩70,589 | ₩71,033 | -0.48% | 2만 |
|---|
| 2026.07.08 | ₩67,859 | ₩69,759 | ₩67,859 | ₩69,630 | +2.61% | 1.6만 |
|---|
| 2026.07.07 | ₩70,174 | ₩70,174 | ₩68,100 | ₩68,776 | -1.99% | 2.2만 |
|---|
| 2026.07.06 | ₩70,014 | ₩71,432 | ₩70,014 | ₩70,843 | +1.19% | 1.2만 |
|---|
| 2026.07.02 | ₩71,874 | ₩71,994 | ₩68,261 | ₩69,067 | -3.90% | 1.8만 |
|---|
| 2026.07.01 | ₩72,489 | ₩72,951 | ₩71,780 | ₩71,914 | -0.79% | 1.9만 |
|---|
| 2026.06.30 | ₩71,941 | ₩74,292 | ₩71,941 | ₩74,178 | +3.11% | 4만 |
|---|
| 2026.06.29 | ₩70,134 | ₩72,088 | ₩68,635 | ₩71,776 | +2.34% | 1.5만 |
|---|
| 2026.06.26 | ₩68,903 | ₩69,907 | ₩68,823 | ₩69,439 | +0.78% | 1.5만 |
|---|
| 2026.06.25 | ₩71,834 | ₩71,834 | ₩69,585 | ₩70,552 | -1.78% | 1.3만 |
|---|
| 2026.06.24 | ₩70,656 | ₩70,656 | ₩68,582 | ₩69,445 | -1.71% | 8.7천 |
|---|
| 2026.06.23 | ₩71,124 | ₩71,392 | ₩69,832 | ₩70,182 | -1.32% | 1.1만 |
|---|
| 2026.06.22 | ₩74,135 | ₩74,142 | ₩72,529 | ₩73,837 | -0.40% | 12만 |
|---|
| 2026.06.18 | ₩73,934 | ₩74,108 | ₩72,824 | ₩73,868 | -0.09% | 2.2만 |
|---|
| 2026.06.17 | ₩72,824 | ₩73,760 | ₩71,967 | ₩71,982 | -1.16% | 4.2만 |
|---|
| 2026.06.16 | ₩74,001 | ₩74,229 | ₩71,809 | ₩71,809 | -2.96% | 1.5만 |
|---|
| 2026.06.15 | ₩73,520 | ₩74,309 | ₩73,198 | ₩74,005 | +0.66% | 3.5만 |
|---|
| 2026.06.12 | ₩71,164 | ₩71,967 | ₩70,549 | ₩71,379 | +0.30% | 3.5만 |
|---|
| 2026.06.11 | ₩68,809 | ₩71,312 | ₩68,381 | ₩71,111 | +3.35% | 1.9만 |
|---|
| 2026.06.10 | ₩69,184 | ₩70,196 | ₩68,274 | ₩68,390 | -1.15% | 2.3만 |
|---|
| 2026.06.09 | ₩72,034 | ₩72,462 | ₩66,655 | ₩69,643 | -3.32% | 2.5만 |
|---|
| 2026.06.08 | ₩71,432 | ₩71,767 | ₩70,584 | ₩71,016 | -0.58% | 1.8만 |
|---|
| 2026.06.05 | ₩73,546 | ₩73,546 | ₩69,184 | ₩69,810 | -5.08% | 4.5만 |
|---|
| 2026.06.04 | ₩72,958 | ₩75,380 | ₩72,543 | ₩74,966 | +2.75% | 2.5만 |
|---|
| 2026.06.03 | ₩77,347 | ₩77,347 | ₩74,811 | ₩75,420 | -2.49% | 3.3만 |
|---|
| 2026.06.02 | ₩75,192 | ₩76,785 | ₩75,192 | ₩76,671 | +1.97% | 4.4만 |
|---|
| 2026.06.01 | ₩72,048 | ₩74,403 | ₩71,218 | ₩74,234 | +3.03% | 3.4만 |
|---|
| 2026.05.29 | ₩70,321 | ₩71,271 | ₩70,038 | ₩71,059 | +1.05% | 2.6만 |
|---|
| 2026.05.28 | ₩69,532 | ₩70,079 | ₩69,003 | ₩69,712 | +0.26% | 1.9만 |
|---|
| 2026.05.27 | ₩70,428 | ₩70,428 | ₩68,749 | ₩69,231 | -1.70% | 1.9만 |
|---|
| 2026.05.26 | ₩69,947 | ₩70,308 | ₩69,571 | ₩69,838 | -0.15% | 2.7만 |
|---|
| 2026.05.22 | ₩68,782 | ₩69,184 | ₩68,381 | ₩68,595 | -0.27% | 1.5만 |
|---|
| 2026.05.21 | ₩66,722 | ₩68,662 | ₩66,722 | ₩68,132 | +2.11% | 1.5만 |
|---|
| 2026.05.20 | ₩66,548 | ₩67,203 | ₩65,986 | ₩66,483 | -0.10% | 1.2만 |
|---|
| 2026.05.19 | ₩64,995 | ₩66,133 | ₩64,233 | ₩65,326 | +0.51% | 1.3만 |
|---|
| 2026.05.18 | ₩67,832 | ₩67,832 | ₩65,032 | ₩65,907 | -2.84% | 1.9만 |
|---|
| 2026.05.15 | ₩67,538 | ₩68,254 | ₩66,949 | ₩67,625 | +0.13% | 1.2만 |
|---|
| 2026.05.14 | ₩68,595 | ₩69,599 | ₩67,591 | ₩69,344 | +1.09% | 3만 |
|---|
| 2026.05.13 | ₩68,180 | ₩68,635 | ₩67,003 | ₩68,321 | +0.21% | 2.4만 |
|---|
| 2026.05.12 | ₩67,337 | ₩67,993 | ₩65,390 | ₩67,009 | -0.49% | 2.2만 |
|---|
| 2026.05.11 | ₩67,244 | ₩68,635 | ₩66,963 | ₩68,175 | +1.39% | 3.2만 |
|---|
| 2026.05.08 | ₩66,227 | ₩67,003 | ₩66,026 | ₩66,894 | +1.01% | 2.9만 |
|---|
| 2026.05.07 | ₩66,922 | ₩66,922 | ₩65,116 | ₩65,616 | -1.95% | 3.6만 |
|---|
| 2026.05.06 | ₩66,641 | ₩66,641 | ₩65,477 | ₩66,604 | -0.06% | 4.2만 |
|---|
| 2026.05.05 | ₩65,223 | ₩66,213 | ₩65,223 | ₩65,800 | +0.88% | 5.4만 |
|---|
| 2026.05.04 | ₩64,059 | ₩64,547 | ₩63,738 | ₩64,166 | +0.17% | 1.1만 |
|---|
| 2026.05.01 | ₩62,854 | ₩63,845 | ₩62,854 | ₩63,562 | +1.13% | 3.2만 |
|---|
| 2026.04.30 | ₩62,105 | ₩62,613 | ₩61,034 | ₩62,489 | +0.62% | 1.3만 |
|---|
| 2026.04.29 | ₩60,887 | ₩61,195 | ₩60,499 | ₩61,171 | +0.47% | 1.9만 |
|---|
| 2026.04.28 | ₩60,593 | ₩61,141 | ₩60,218 | ₩60,569 | -0.04% | 2.1만 |
|---|
| 2026.04.27 | ₩62,640 | ₩62,707 | ₩61,703 | ₩62,647 | +0.01% | 1.3만 |
|---|
| 2026.04.24 | ₩62,694 | ₩62,881 | ₩61,701 | ₩62,700 | +0.01% | 2.3만 |
|---|
| 2026.04.23 | ₩61,757 | ₩62,498 | ₩61,503 | ₩61,592 | -0.27% | 9.8천 |
|---|
| 2026.04.22 | ₩62,051 | ₩62,506 | ₩61,436 | ₩62,448 | +0.64% | 1.8만 |
|---|
| 2026.04.21 | ₩61,811 | ₩61,918 | ₩60,218 | ₩61,062 | -1.21% | 2.7만 |
|---|
| 2026.04.20 | ₩60,887 | ₩61,663 | ₩60,546 | ₩61,335 | +0.74% | 8.7만 |
|---|
| 2026.04.17 | ₩61,048 | ₩61,048 | ₩60,486 | ₩60,898 | -0.25% | 2만 |
|---|
| 2026.04.16 | ₩59,442 | ₩60,058 | ₩58,960 | ₩59,924 | +0.81% | 8.8만 |
|---|
| 2026.04.15 | ₩58,947 | ₩59,322 | ₩58,492 | ₩59,214 | +0.45% | 1.6만 |
|---|
| 2026.04.14 | ₩58,853 | ₩59,027 | ₩58,124 | ₩58,814 | -0.07% | 2.1만 |
|---|
| 2026.04.13 | ₩56,565 | ₩57,916 | ₩56,565 | ₩57,789 | +2.16% | 1.3만 |
|---|
| 2026.04.10 | ₩56,866 | ₩57,274 | ₩56,659 | ₩56,712 | -0.27% | 1.3만 |
|---|
| 2026.04.09 | ₩56,378 | ₩56,592 | ₩55,976 | ₩56,505 | +0.23% | 4.6만 |
|---|
| 2026.04.08 | ₩56,538 | ₩56,645 | ₩55,882 | ₩56,230 | -0.54% | 9.6천 |
|---|
| 2026.04.07 | ₩52,979 | ₩53,996 | ₩52,417 | ₩53,890 | +1.72% | 2.4만 |
|---|
| 2026.04.06 | ₩53,527 | ₩53,527 | ₩52,791 | ₩53,086 | -0.83% | 1.6만 |
|---|
| 2026.04.02 | ₩50,998 | ₩53,293 | ₩50,998 | ₩53,293 | +4.50% | 7천 |
|---|
| 2026.04.01 | ₩52,339 | ₩53,434 | ₩52,339 | ₩52,838 | +0.95% | 1.2만 |
|---|
| 2026.03.31 | ₩50,302 | ₩51,603 | ₩50,128 | ₩51,603 | +2.59% | 1만 |
|---|
| 2026.03.30 | ₩50,543 | ₩50,543 | ₩48,469 | ₩48,869 | -3.31% | 5만 |
|---|
| 2026.03.27 | ₩50,851 | ₩50,969 | ₩49,513 | ₩50,317 | -1.05% | 1.3만 |
|---|
| 2026.03.26 | ₩52,671 | ₩52,898 | ₩51,226 | ₩51,339 | -2.53% | 2.1만 |
|---|
| 2026.03.25 | ₩53,607 | ₩54,210 | ₩53,460 | ₩53,681 | +0.14% | 7.5천 |
|---|
| 2026.03.24 | ₩53,045 | ₩53,601 | ₩52,818 | ₩53,447 | +0.76% | 1.1만 |
|---|
| 2026.03.23 | ₩53,059 | ₩54,250 | ₩52,992 | ₩53,400 | +0.64% | 3.9만 |
|---|
| 2026.03.20 | ₩53,795 | ₩53,795 | ₩52,125 | ₩52,289 | -2.80% | 2.8만 |
|---|
| 2026.03.19 | ₩52,698 | ₩54,129 | ₩52,430 | ₩54,006 | +2.48% | 1.5만 |
|---|
| 2026.03.18 | ₩54,129 | ₩54,598 | ₩53,665 | ₩53,665 | -0.86% | 1.3만 |
|---|
| 2026.03.17 | ₩53,360 | ₩53,768 | ₩53,206 | ₩53,701 | +0.64% | 8.5천 |
|---|
| 2026.03.16 | ₩52,751 | ₩53,621 | ₩52,751 | ₩53,153 | +0.76% | 6.7만 |
|---|
| 2026.03.13 | ₩53,206 | ₩53,206 | ₩52,002 | ₩52,222 | -1.85% | 8천 |
|---|
| 2026.03.12 | ₩53,139 | ₩53,139 | ₩52,309 | ₩52,521 | -1.16% | 6.6천 |
|---|
| 2026.03.11 | ₩53,955 | ₩54,103 | ₩53,500 | ₩53,686 | -0.50% | 9.3천 |
|---|
| 2026.03.10 | ₩53,260 | ₩54,029 | ₩53,219 | ₩53,359 | +0.19% | 1.1만 |
|---|
| 2026.03.09 | ₩50,864 | ₩53,062 | ₩50,864 | ₩52,972 | +4.14% | 2.8만 |
|---|
| 2026.03.06 | ₩51,754 | ₩52,506 | ₩51,232 | ₩51,363 | -0.76% | 6.5천 |
|---|
| 2026.03.05 | ₩52,805 | ₩52,805 | ₩51,734 | ₩52,651 | -0.29% | 8.5천 |
|---|
| 2026.03.04 | ₩51,895 | ₩52,838 | ₩51,801 | ₩52,497 | +1.16% | 5.4만 |
|---|
| 2026.03.03 | ₩51,547 | ₩51,978 | ₩50,958 | ₩51,899 | +0.68% | 5.7천 |
|---|
| 2026.03.02 | ₩52,069 | ₩53,415 | ₩52,069 | ₩53,400 | +2.56% | 7.4천 |
|---|
| 2026.02.27 | ₩52,149 | ₩52,871 | ₩52,149 | ₩52,857 | +1.36% | 9.9천 |
|---|
| 2026.02.26 | ₩53,996 | ₩53,996 | ₩52,202 | ₩52,995 | -1.85% | 2.1만 |
|---|
| 2026.02.25 | ₩54,116 | ₩54,250 | ₩53,955 | ₩54,112 | -0.01% | 2.1만 |
|---|
| 2026.02.24 | ₩52,644 | ₩53,273 | ₩52,524 | ₩53,159 | +0.98% | 1만 |
|---|
| 2026.02.23 | ₩52,979 | ₩52,979 | ₩52,122 | ₩52,418 | -1.06% | 1.4만 |
|---|
| 2026.02.20 | ₩53,099 | ₩53,929 | ₩53,099 | ₩53,349 | +0.47% | 2.6만 |
|---|
| 2026.02.19 | ₩52,698 | ₩53,086 | ₩52,283 | ₩53,071 | +0.71% | 3.2만 |
|---|
| 2026.02.18 | ₩52,764 | ₩53,434 | ₩52,657 | ₩52,972 | +0.39% | 1.1만 |
|---|
| 2026.02.17 | ₩51,962 | ₩53,043 | ₩51,560 | ₩52,698 | +1.42% | 3.4천 |
|---|
| 2026.02.13 | ₩52,095 | ₩53,053 | ₩51,948 | ₩52,483 | +0.74% | 1만 |
|---|
| 2026.02.12 | ₩53,420 | ₩53,420 | ₩52,309 | ₩52,417 | -1.88% | 4.3천 |
|---|
| 2026.02.11 | ₩53,447 | ₩53,721 | ₩52,149 | ₩53,052 | -0.74% | 3.6만 |
|---|
| 2026.02.10 | ₩52,818 | ₩52,925 | ₩52,470 | ₩52,534 | -0.54% | 7.8천 |
|---|
| 2026.02.09 | ₩52,089 | ₩52,718 | ₩51,841 | ₩52,544 | +0.87% | 8.8천 |
|---|
| 2026.02.06 | ₩50,115 | ₩51,640 | ₩50,115 | ₩51,547 | +2.86% | 5.7천 |
|---|
| 2026.02.05 | ₩49,111 | ₩49,713 | ₩48,830 | ₩49,355 | +0.50% | 8.2천 |
|---|
| 2026.02.04 | ₩51,172 | ₩51,172 | ₩48,696 | ₩49,646 | -2.98% | 6.5천 |
|---|
| 2026.02.03 | ₩52,176 | ₩52,176 | ₩50,008 | ₩50,808 | -2.62% | 4.7천 |
|---|
| 2026.02.02 | ₩51,453 | ₩52,243 | ₩51,453 | ₩51,848 | +0.77% | 1.1만 |
|---|
| 2026.01.30 | ₩51,935 | ₩52,537 | ₩51,266 | ₩51,373 | -1.08% | 4.2만 |
|---|
| 2026.01.29 | ₩52,620 | ₩52,620 | ₩50,971 | ₩52,002 | -1.17% | 2.3만 |
|---|
| 2026.01.28 | ₩52,925 | ₩52,925 | ₩52,243 | ₩52,663 | -0.50% | 6천 |
|---|
| 2026.01.27 | ₩51,600 | ₩52,469 | ₩51,038 | ₩52,276 | +1.31% | 1.4만 |
|---|
| 2026.01.26 | ₩51,118 | ₩51,814 | ₩51,112 | ₩51,399 | +0.55% | 1.2만 |
|---|
| 2026.01.23 | ₩51,132 | ₩51,493 | ₩50,864 | ₩51,005 | -0.25% | 1.2만 |
|---|
| 2026.01.22 | ₩51,507 | ₩51,507 | ₩50,824 | ₩51,212 | -0.57% | 5천 |
|---|
| 2026.01.21 | ₩50,369 | ₩50,744 | ₩49,646 | ₩50,388 | +0.04% | 6.8천 |
|---|
| 2026.01.20 | ₩49,861 | ₩50,663 | ₩49,620 | ₩49,895 | +0.07% | 4.3천 |
|---|
| 2026.01.16 | ₩51,306 | ₩51,306 | ₩50,851 | ₩51,098 | -0.40% | 5.2천 |
|---|
| 2026.01.15 | ₩51,493 | ₩51,640 | ₩50,924 | ₩50,924 | -1.10% | 9.7천 |
|---|
| 2026.01.14 | ₩50,797 | ₩50,938 | ₩50,142 | ₩50,650 | -0.29% | 1.4만 |
|---|
| 2026.01.13 | ₩51,466 | ₩51,921 | ₩51,413 | ₩51,611 | +0.28% | 5.6천 |
|---|
| 2026.01.12 | ₩50,623 | ₩51,420 | ₩50,623 | ₩51,420 | +1.57% | 4.4천 |
|---|
| 2026.01.09 | ₩50,730 | ₩51,212 | ₩50,730 | ₩51,145 | +0.82% | 2천 |
|---|
| 2026.01.08 | ₩51,908 | ₩51,908 | ₩50,316 | ₩50,637 | -2.45% | 6.1만 |
|---|
| 2026.01.07 | ₩51,707 | ₩52,122 | ₩51,547 | ₩51,968 | +0.50% | 9.9천 |
|---|
| 2026.01.06 | ₩51,025 | ₩52,089 | ₩50,677 | ₩52,089 | +2.08% | 1.3만 |
|---|
| 2026.01.05 | ₩51,908 | ₩51,908 | ₩51,078 | ₩51,132 | -1.50% | 3.2천 |
|---|
| 2026.01.02 | ₩51,118 | ₩51,480 | ₩50,824 | ₩51,072 | -0.09% | 1.2만 |
|---|
| 2025.12.31 | ₩50,650 | ₩50,650 | ₩50,289 | ₩50,289 | -0.71% | 1.8천 |
|---|
| 2025.12.30 | ₩50,918 | ₩51,038 | ₩50,701 | ₩50,701 | -0.43% | 4.7천 |
|---|
| 2025.12.29 | ₩50,516 | ₩50,958 | ₩50,516 | ₩50,811 | +0.58% | 9.8천 |
|---|
| 2025.12.26 | ₩51,038 | ₩51,199 | ₩50,985 | ₩51,098 | +0.12% | 4.2천 |
|---|
| 2025.12.24 | ₩50,954 | ₩51,145 | ₩50,864 | ₩51,050 | +0.19% | 1.3만 |
|---|
| 2025.12.23 | ₩50,449 | ₩50,998 | ₩50,449 | ₩50,923 | +0.94% | 3.7천 |
|---|
| 2025.12.22 | ₩50,677 | ₩50,784 | ₩50,449 | ₩50,657 | -0.04% | 7천 |
|---|
| 2025.12.19 | ₩49,648 | ₩50,075 | ₩49,648 | ₩49,982 | +0.67% | 4.8천 |
|---|
| 2025.12.18 | ₩48,549 | ₩48,910 | ₩48,549 | ₩48,699 | +0.31% | 1.8천 |
|---|
| 2025.12.17 | ₩48,924 | ₩48,924 | ₩47,750 | ₩47,750 | -2.40% | 1만 |
|---|
| 2025.12.16 | ₩48,563 | ₩49,084 | ₩48,509 | ₩48,931 | +0.76% | 1만 |
|---|
| 2025.12.15 | ₩49,606 | ₩49,606 | ₩48,984 | ₩48,984 | -1.25% | 1만 |
|---|
| 2025.12.12 | ₩50,878 | ₩50,878 | ₩49,481 | ₩49,481 | -2.75% | 5천 |
|---|
| 2025.12.11 | ₩51,734 | ₩51,935 | ₩50,704 | ₩51,784 | +0.10% | 1.9만 |
|---|
| 2025.12.10 | ₩51,520 | ₩52,323 | ₩51,132 | ₩52,172 | +1.26% | 1.4만 |
|---|
| 2025.12.09 | ₩51,025 | ₩51,788 | ₩51,025 | ₩51,727 | +1.38% | 7.3천 |
|---|
| 2025.12.08 | ₩51,252 | ₩51,287 | ₩51,185 | ₩51,287 | +0.07% | 2.4천 |
|---|
| 2025.12.05 | ₩50,985 | ₩51,242 | ₩50,784 | ₩50,985 | 0.00% | 3.1천 |
|---|
| 2025.12.04 | ₩50,128 | ₩50,717 | ₩50,128 | ₩50,577 | +0.89% | 1.4만 |
|---|
| 2025.12.03 | ₩49,954 | ₩50,259 | ₩49,653 | ₩50,195 | +0.48% | 1.3만 |
|---|
| 2025.12.02 | ₩50,249 | ₩50,864 | ₩49,700 | ₩49,903 | -0.69% | 3.8만 |
|---|
| 2025.12.01 | ₩49,673 | ₩50,583 | ₩49,553 | ₩50,332 | +1.33% | 5.8천 |
|---|
| 2025.11.28 | ₩49,954 | ₩50,500 | ₩49,954 | ₩50,500 | +1.09% | 5.8천 |
|---|
| 2025.11.26 | ₩49,486 | ₩50,328 | ₩49,486 | ₩50,031 | +1.10% | 5.1천 |
|---|
| 2025.11.25 | ₩48,308 | ₩49,151 | ₩48,308 | ₩49,151 | +1.75% | 5천 |
|---|
| 2025.11.24 | ₩47,024 | ₩48,492 | ₩47,024 | ₩48,492 | +3.12% | 8.1천 |
|---|
| 2025.11.21 | ₩45,525 | ₩46,254 | ₩45,083 | ₩46,254 | +1.60% | 2.3천 |
|---|
| 2025.11.20 | ₩48,884 | ₩49,359 | ₩45,766 | ₩45,933 | -6.04% | 1.3만 |
|---|
| 2025.11.19 | ₩47,104 | ₩48,563 | ₩47,104 | ₩47,991 | +1.88% | 1.1만 |
|---|
| 2025.11.18 | ₩47,117 | ₩47,675 | ₩46,582 | ₩47,204 | +0.18% | 9.6천 |
|---|
| 2025.11.17 | ₩47,813 | ₩48,510 | ₩47,606 | ₩47,867 | +0.11% | 8.9천 |
|---|
| 2025.11.14 | ₩46,836 | ₩48,844 | ₩46,462 | ₩48,257 | +3.03% | 6천 |
|---|
| 2025.11.13 | ₩49,258 | ₩49,258 | ₩47,505 | ₩47,948 | -2.66% | 3.1만 |
|---|
| 2025.11.12 | ₩50,302 | ₩50,329 | ₩49,620 | ₩49,847 | -0.90% | 6천 |
|---|
| 2025.11.11 | ₩50,449 | ₩50,568 | ₩50,048 | ₩50,245 | -0.41% | 1.1만 |
|---|
| 2025.11.10 | ₩50,677 | ₩51,132 | ₩50,356 | ₩50,983 | +0.60% | 8.7천 |
|---|
| 2025.11.07 | ₩49,004 | ₩49,454 | ₩48,204 | ₩49,454 | +0.92% | 9.3천 |
|---|
| 2025.11.06 | ₩49,932 | ₩50,195 | ₩49,786 | ₩49,786 | -0.29% | 4.4천 |
|---|
| 2025.11.05 | ₩49,526 | ₩50,945 | ₩49,526 | ₩50,536 | +2.04% | 9.6천 |
|---|
| 2025.11.04 | ₩49,513 | ₩50,570 | ₩49,392 | ₩49,573 | +0.12% | 2.6만 |
|---|
| 2025.11.03 | ₩51,841 | ₩51,841 | ₩50,998 | ₩51,199 | -1.24% | 3.1만 |
|---|
| 2025.10.31 | ₩52,042 | ₩52,042 | ₩50,971 | ₩51,286 | -1.45% | 7.3천 |
|---|
| 2025.10.30 | ₩51,868 | ₩51,868 | ₩50,971 | ₩50,998 | -1.68% | 2.8만 |
|---|
| 2025.10.29 | ₩51,614 | ₩52,162 | ₩51,466 | ₩52,049 | +0.84% | 2.2만 |
|---|
| 2025.10.28 | ₩51,167 | ₩51,373 | ₩50,991 | ₩51,145 | -0.04% | 3.1천 |
|---|
| 2025.10.27 | ₩50,650 | ₩50,931 | ₩50,443 | ₩50,817 | +0.33% | 5.4천 |
|---|
| 2025.10.24 | ₩49,580 | ₩49,861 | ₩49,339 | ₩49,646 | +0.13% | 4.6천 |
|---|
| 2025.10.23 | ₩47,800 | ₩48,964 | ₩47,800 | ₩48,814 | +2.12% | 1.2만 |
|---|
| 2025.10.22 | ₩48,629 | ₩48,737 | ₩47,425 | ₩47,960 | -1.38% | 3.5천 |
|---|
| 2025.10.21 | ₩48,790 | ₩48,951 | ₩48,348 | ₩48,629 | -0.33% | 5.3천 |
|---|
| 2025.10.20 | ₩48,643 | ₩49,031 | ₩48,591 | ₩48,683 | +0.08% | 2.6만 |
|---|
| 2025.10.17 | ₩48,014 | ₩48,265 | ₩47,760 | ₩48,204 | +0.40% | 4.9천 |
|---|
| 2025.10.16 | ₩48,838 | ₩49,062 | ₩48,302 | ₩48,302 | -1.10% | 2.9천 |
|---|
| 2025.10.15 | ₩48,555 | ₩48,577 | ₩48,047 | ₩48,232 | -0.66% | 7.8천 |
|---|
| 2025.10.14 | ₩47,800 | ₩48,442 | ₩47,037 | ₩47,780 | -0.04% | 9천 |
|---|
| 2025.10.13 | ₩48,643 | ₩48,857 | ₩48,295 | ₩48,757 | +0.23% | 4천 |
|---|
| 2025.10.10 | ₩49,272 | ₩49,620 | ₩47,211 | ₩47,211 | -4.18% | 8.2천 |
|---|