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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩74,807 | ₩76,107 | ₩72,728 | ₩74,459 | -0.46% | 5.6만 |
| 2026.09.28–2026.10.02 | ₩72,165 | ₩75,142 | ₩71,789 | ₩74,646 | +3.44% | 3.8만 |
| 2026.09.21–2026.09.25 | ₩71,414 | ₩73,345 | ₩71,414 | ₩72,748 | +1.87% | 6.5만 |
| 2026.09.14–2026.09.18 | ₩67,417 | ₩70,528 | ₩67,417 | ₩70,274 | +4.24% | 4.4만 |
| 2026.09.08–2026.09.11 | ₩70,260 | ₩71,233 | ₩69,163 | ₩69,937 | -0.46% | 2.2만 |
| 2026.08.31–2026.09.04 | ₩68,879 | ₩69,615 | ₩66,921 | ₩69,513 | +0.92% | 4.9만 |
| 2026.08.24–2026.08.28 | ₩68,114 | ₩70,891 | ₩67,152 | ₩69,089 | +1.43% | 3.6만 |
| 2026.08.17–2026.08.21 | ₩72,808 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,402 |
| ₩68,101 |
| ₩69,182 |
| -4.98% |
| 3.3만 |
| 2026.08.10–2026.08.14 | ₩70,582 | ₩73,358 | ₩70,034 | ₩72,299 | +2.43% | 6.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩65,177 | ₩72,044 | ₩65,043 | ₩70,322 | +7.89% | 14.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩66,045 | ₩67,055 | ₩61,288 | ₩65,741 | -0.46% | 9.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩67,511 | ₩68,933 | ₩65,580 | ₩65,813 | -2.51% | 5.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩70,408 | ₩70,648 | ₩64,105 | ₩66,250 | -5.90% | 6.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩70,166 | ₩72,440 | ₩68,007 | ₩70,797 | +0.90% | 7.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩70,287 | ₩74,454 | ₩68,410 | ₩69,218 | -1.52% | 9.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩74,297 | ₩74,304 | ₩68,731 | ₩69,591 | -6.33% | 16.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩73,680 | ₩74,471 | ₩71,966 | ₩74,029 | +0.47% | 11.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩71,588 | ₩72,621 | ₩66,800 | ₩71,534 | -0.07% | 11.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩72,205 | ₩77,516 | ₩69,335 | ₩69,963 | -3.11% | 18만 |
|---|
| 2026.05.26–2026.05.29 | ₩70,099 | ₩71,427 | ₩68,899 | ₩71,214 | +1.59% | 9만 |
|---|
| 2026.05.18–2026.05.22 | ₩67,980 | ₩69,335 | ₩64,373 | ₩68,745 | +1.12% | 7.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩67,390 | ₩69,751 | ₩65,533 | ₩67,772 | +0.57% | 12만 |
|---|
| 2026.05.04–2026.05.08 | ₩64,198 | ₩67,149 | ₩63,877 | ₩67,040 | +4.43% | 17.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩62,777 | ₩63,984 | ₩60,349 | ₩63,701 | +1.47% | 9.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩61,020 | ₩63,018 | ₩60,349 | ₩62,837 | +2.98% | 16.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩56,688 | ₩61,181 | ₩56,688 | ₩61,031 | +7.66% | 15.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩53,644 | ₩57,399 | ₩52,531 | ₩56,836 | +5.95% | 10.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩50,653 | ₩53,550 | ₩48,575 | ₩53,409 | +5.44% | 7.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩53,175 | ₩54,368 | ₩49,621 | ₩50,427 | -5.17% | 9.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩52,866 | ₩54,717 | ₩52,239 | ₩52,403 | -0.88% | 13.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩50,975 | ₩54,221 | ₩50,975 | ₩52,336 | +2.67% | 6.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩52,182 | ₩53,531 | ₩51,069 | ₩51,475 | -1.35% | 8.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩53,094 | ₩54,368 | ₩52,236 | ₩52,972 | -0.23% | 7.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩52,075 | ₩54,046 | ₩51,673 | ₩53,466 | +2.67% | 7.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩52,202 | ₩53,838 | ₩51,954 | ₩52,598 | +0.76% | 6.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩51,565 | ₩52,357 | ₩48,803 | ₩51,659 | +0.18% | 3.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩51,230 | ₩53,041 | ₩51,082 | ₩51,485 | +0.50% | 9.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩49,969 | ₩51,619 | ₩49,728 | ₩51,116 | +2.29% | 2.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩50,734 | ₩52,035 | ₩50,251 | ₩51,210 | +0.94% | 3.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩52,021 | ₩52,236 | ₩50,425 | ₩51,257 | -1.47% | 8.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩50,627 | ₩51,592 | ₩50,399 | ₩51,183 | +1.10% | 2.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩50,787 | ₩51,310 | ₩50,559 | ₩51,210 | +0.83% | 2.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩49,715 | ₩50,184 | ₩47,854 | ₩50,091 | +0.76% | 3.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩51,364 | ₩52,437 | ₩49,589 | ₩49,589 | -3.46% | 4.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩49,782 | ₩51,353 | ₩49,661 | ₩51,096 | +2.64% | 7.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩47,126 | ₩50,610 | ₩47,126 | ₩50,610 | +7.39% | 2.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩47,918 | ₩49,466 | ₩45,182 | ₩46,355 | -3.26% | 4.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩50,787 | ₩51,243 | ₩46,563 | ₩48,363 | -4.77% | 6.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩51,954 | ₩51,954 | ₩48,309 | ₩49,562 | -4.61% | 8만 |
|---|
| 2025.10.27–2025.10.31 | ₩50,761 | ₩52,276 | ₩50,553 | ₩51,398 | +1.25% | 6.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩48,749 | ₩49,969 | ₩47,529 | ₩49,755 | +2.06% | 5.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩48,749 | ₩49,169 | ₩47,140 | ₩48,309 | -0.90% | 2.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩49,379 | ₩49,728 | ₩47,314 | ₩47,314 | -4.18% | 8.2천 |
|---|