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 | ₩75,048 | ₩75,048 | ₩74,095 | ₩74,486 | -0.75% | 2.5만 |
| 2026.10.08 | ₩74,203 | ₩74,592 | ₩72,754 | ₩73,278 | -1.25% | 8.2천 |
| 2026.10.07 | ₩74,739 | ₩75,155 | ₩74,258 | ₩74,914 | +0.23% | 7.2천 |
| 2026.10.06 | ₩75,585 | ₩76,135 | ₩75,585 | ₩75,746 | +0.21% | 9.6천 |
| 2026.10.05 | ₩74,833 | ₩75,182 | ₩74,726 | ₩74,874 | +0.05% | 6.2천 |
| 2026.10.02 | ₩74,847 | ₩75,169 | ₩74,672 | ₩74,672 | -0.23% | 1만 |
| 2026.10.01 | ₩73,049 | ₩73,740 | ₩72,472 | ₩73,604 | +0.76% | 6.4천 |
| 2026.09.30 | ₩73,264 | ₩73,264 | ₩72,579 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,660 |
| -0.82% |
| 1.5만 |
| 2026.09.29 | ₩72,539 | ₩72,969 | ₩72,439 | ₩72,499 | -0.06% | 5.2천 |
|---|
| 2026.09.28 | ₩72,190 | ₩72,190 | ₩71,815 | ₩71,922 | -0.37% | 1.5천 |
|---|
| 2026.09.25 | ₩73,291 | ₩73,291 | ₩72,774 | ₩72,774 | -0.70% | 3.4천 |
|---|
| 2026.09.24 | ₩71,801 | ₩72,821 | ₩71,801 | ₩72,700 | +1.25% | 3.2천 |
|---|
| 2026.09.23 | ₩73,036 | ₩73,036 | ₩72,370 | ₩72,472 | -0.77% | 1.8만 |
|---|
| 2026.09.22 | ₩72,962 | ₩73,371 | ₩72,821 | ₩73,116 | +0.21% | 7.5천 |
|---|
| 2026.09.21 | ₩71,439 | ₩72,620 | ₩71,439 | ₩72,472 | +1.45% | 3.3만 |
|---|
| 2026.09.18 | ₩70,433 | ₩70,554 | ₩69,796 | ₩70,299 | -0.19% | 9천 |
|---|
| 2026.09.17 | ₩70,442 | ₩70,442 | ₩69,916 | ₩70,001 | -0.63% | 4.5천 |
|---|
| 2026.09.16 | ₩68,447 | ₩69,400 | ₩68,125 | ₩68,614 | +0.24% | 9.7천 |
|---|
| 2026.09.15 | ₩68,300 | ₩68,501 | ₩67,854 | ₩67,932 | -0.54% | 9.6천 |
|---|
| 2026.09.14 | ₩67,441 | ₩68,647 | ₩67,441 | ₩68,184 | +1.10% | 1.1만 |
|---|
| 2026.09.11 | ₩70,071 | ₩70,191 | ₩69,962 | ₩69,962 | -0.16% | 6.8천 |
|---|
| 2026.09.10 | ₩69,548 | ₩69,588 | ₩69,188 | ₩69,188 | -0.52% | 2.1천 |
|---|
| 2026.09.09 | ₩70,581 | ₩71,076 | ₩70,581 | ₩70,614 | +0.05% | 7천 |
|---|
| 2026.09.08 | ₩70,285 | ₩71,258 | ₩70,265 | ₩70,689 | +0.57% | 6.5천 |
|---|
| 2026.09.04 | ₩68,796 | ₩69,640 | ₩68,796 | ₩69,538 | +1.08% | 1.1만 |
|---|
| 2026.09.03 | ₩67,240 | ₩68,500 | ₩67,240 | ₩68,317 | +1.60% | 4천 |
|---|
| 2026.09.02 | ₩67,481 | ₩67,490 | ₩66,945 | ₩67,381 | -0.15% | 7.8천 |
|---|
| 2026.09.01 | ₩67,683 | ₩68,206 | ₩67,240 | ₩67,683 | 0.00% | 9.8천 |
|---|
| 2026.08.31 | ₩68,904 | ₩69,400 | ₩68,827 | ₩69,217 | +0.46% | 1.7만 |
|---|
| 2026.08.28 | ₩70,406 | ₩70,406 | ₩68,906 | ₩69,114 | -1.83% | 1.1만 |
|---|
| 2026.08.27 | ₩70,460 | ₩70,916 | ₩69,963 | ₩70,778 | +0.45% | 9.4천 |
|---|
| 2026.08.26 | ₩68,273 | ₩69,413 | ₩68,273 | ₩69,226 | +1.40% | 4.2천 |
|---|
| 2026.08.25 | ₩68,783 | ₩69,024 | ₩68,488 | ₩68,551 | -0.34% | 5천 |
|---|
| 2026.08.24 | ₩68,139 | ₩68,139 | ₩67,176 | ₩67,718 | -0.62% | 6.5천 |
|---|
| 2026.08.21 | ₩68,826 | ₩69,393 | ₩68,826 | ₩69,207 | +0.55% | 6.3천 |
|---|
| 2026.08.20 | ₩68,266 | ₩69,018 | ₩68,266 | ₩68,996 | +1.07% | 4.8천 |
|---|
| 2026.08.19 | ₩69,199 | ₩69,252 | ₩68,125 | ₩68,997 | -0.29% | 7.9천 |
|---|
| 2026.08.18 | ₩70,835 | ₩71,385 | ₩68,930 | ₩69,824 | -1.43% | 7.6천 |
|---|
| 2026.08.17 | ₩72,834 | ₩73,429 | ₩72,727 | ₩72,765 | -0.10% | 6.2천 |
|---|
| 2026.08.14 | ₩72,727 | ₩73,049 | ₩72,138 | ₩72,325 | -0.55% | 1만 |
|---|
| 2026.08.13 | ₩72,231 | ₩73,384 | ₩72,231 | ₩72,510 | +0.39% | 1.6만 |
|---|
| 2026.08.12 | ₩72,137 | ₩72,351 | ₩71,640 | ₩72,177 | +0.06% | 1.2만 |
|---|
| 2026.08.11 | ₩70,567 | ₩70,728 | ₩70,084 | ₩70,182 | -0.55% | 4.7천 |
|---|
| 2026.08.10 | ₩70,607 | ₩70,963 | ₩70,059 | ₩70,210 | -0.56% | 1.7만 |
|---|
| 2026.08.07 | ₩70,929 | ₩70,983 | ₩69,910 | ₩70,347 | -0.82% | 8.7천 |
|---|
| 2026.08.06 | ₩68,501 | ₩70,245 | ₩68,488 | ₩69,483 | +1.43% | 6.5천 |
|---|
| 2026.08.05 | ₩71,546 | ₩72,070 | ₩70,674 | ₩70,682 | -1.21% | 10만 |
|---|
| 2026.08.04 | ₩70,111 | ₩71,453 | ₩70,111 | ₩71,051 | +1.34% | 1.3만 |
|---|
| 2026.08.03 | ₩65,201 | ₩68,219 | ₩65,067 | ₩68,033 | +4.34% | 1.9만 |
|---|
| 2026.07.31 | ₩66,636 | ₩67,079 | ₩65,087 | ₩65,764 | -1.31% | 1.1만 |
|---|
| 2026.07.30 | ₩63,484 | ₩65,053 | ₩63,484 | ₩64,802 | +2.08% | 1.2만 |
|---|
| 2026.07.29 | ₩63,598 | ₩63,873 | ₩61,310 | ₩61,324 | -3.58% | 2.9만 |
|---|
| 2026.07.28 | ₩63,913 | ₩64,248 | ₩62,296 | ₩63,972 | +0.09% | 2.6만 |
|---|
| 2026.07.27 | ₩66,069 | ₩66,267 | ₩64,064 | ₩65,147 | -1.40% | 1.4만 |
|---|
| 2026.07.24 | ₩66,730 | ₩66,730 | ₩65,603 | ₩65,837 | -1.34% | 5.4천 |
|---|
| 2026.07.23 | ₩67,897 | ₩68,461 | ₩67,193 | ₩67,542 | -0.52% | 6.8천 |
|---|
| 2026.07.22 | ₩67,830 | ₩68,937 | ₩67,830 | ₩68,594 | +1.13% | 8천 |
|---|
| 2026.07.21 | ₩68,207 | ₩68,957 | ₩67,944 | ₩68,830 | +0.91% | 5.4천 |
|---|
| 2026.07.20 | ₩67,535 | ₩67,535 | ₩66,538 | ₩66,538 | -1.48% | 2.9만 |
|---|
| 2026.07.17 | ₩64,718 | ₩67,012 | ₩64,128 | ₩66,274 | +2.40% | 8.8천 |
|---|
| 2026.07.16 | ₩67,669 | ₩67,750 | ₩66,408 | ₩66,552 | -1.65% | 2.8만 |
|---|
| 2026.07.15 | ₩70,379 | ₩70,673 | ₩67,528 | ₩68,769 | -2.29% | 1.9만 |
|---|
| 2026.07.14 | ₩69,413 | ₩70,071 | ₩69,400 | ₩69,910 | +0.72% | 4천 |
|---|
| 2026.07.13 | ₩70,433 | ₩70,433 | ₩68,904 | ₩69,078 | -1.92% | 6.9천 |
|---|
| 2026.07.10 | ₩71,238 | ₩71,238 | ₩70,727 | ₩70,822 | -0.58% | 3.8천 |
|---|
| 2026.07.09 | ₩71,560 | ₩72,465 | ₩70,768 | ₩71,214 | -0.48% | 2만 |
|---|
| 2026.07.08 | ₩68,032 | ₩69,937 | ₩68,032 | ₩69,806 | +2.61% | 1.6만 |
|---|
| 2026.07.07 | ₩70,352 | ₩70,352 | ₩68,273 | ₩68,951 | -1.99% | 2.2만 |
|---|
| 2026.07.06 | ₩70,191 | ₩71,614 | ₩70,191 | ₩71,023 | +1.19% | 1.2만 |
|---|
| 2026.07.02 | ₩72,056 | ₩72,177 | ₩68,434 | ₩69,243 | -3.90% | 1.8만 |
|---|
| 2026.07.01 | ₩72,673 | ₩73,136 | ₩71,962 | ₩72,097 | -0.79% | 1.9만 |
|---|
| 2026.06.30 | ₩72,123 | ₩74,480 | ₩72,123 | ₩74,366 | +3.11% | 4만 |
|---|
| 2026.06.29 | ₩70,312 | ₩72,271 | ₩68,810 | ₩71,958 | +2.34% | 1.5만 |
|---|
| 2026.06.26 | ₩69,078 | ₩70,084 | ₩68,997 | ₩69,616 | +0.78% | 1.5만 |
|---|
| 2026.06.25 | ₩72,016 | ₩72,016 | ₩69,762 | ₩70,731 | -1.78% | 1.3만 |
|---|
| 2026.06.24 | ₩70,835 | ₩70,835 | ₩68,756 | ₩69,621 | -1.71% | 8.7천 |
|---|
| 2026.06.23 | ₩71,305 | ₩71,573 | ₩70,009 | ₩70,361 | -1.32% | 1.1만 |
|---|
| 2026.06.22 | ₩74,324 | ₩74,330 | ₩72,714 | ₩74,024 | -0.40% | 12만 |
|---|
| 2026.06.18 | ₩74,122 | ₩74,297 | ₩73,009 | ₩74,055 | -0.09% | 2.2만 |
|---|
| 2026.06.17 | ₩73,009 | ₩73,948 | ₩72,150 | ₩72,165 | -1.16% | 4.2만 |
|---|
| 2026.06.16 | ₩74,189 | ₩74,417 | ₩71,992 | ₩71,992 | -2.96% | 1.5만 |
|---|
| 2026.06.15 | ₩73,706 | ₩74,498 | ₩73,384 | ₩74,193 | +0.66% | 3.5만 |
|---|
| 2026.06.12 | ₩71,345 | ₩72,150 | ₩70,728 | ₩71,560 | +0.30% | 3.5만 |
|---|
| 2026.06.11 | ₩68,984 | ₩71,493 | ₩68,555 | ₩71,292 | +3.35% | 1.9만 |
|---|
| 2026.06.10 | ₩69,360 | ₩70,374 | ₩68,447 | ₩68,564 | -1.15% | 2.3만 |
|---|
| 2026.06.09 | ₩72,217 | ₩72,647 | ₩66,824 | ₩69,820 | -3.32% | 2.5만 |
|---|
| 2026.06.08 | ₩71,614 | ₩71,949 | ₩70,763 | ₩71,196 | -0.58% | 1.8만 |
|---|
| 2026.06.05 | ₩73,733 | ₩73,733 | ₩69,360 | ₩69,988 | -5.08% | 4.5만 |
|---|
| 2026.06.04 | ₩73,143 | ₩75,571 | ₩72,727 | ₩75,157 | +2.75% | 2.5만 |
|---|
| 2026.06.03 | ₩77,543 | ₩77,543 | ₩75,001 | ₩75,611 | -2.49% | 3.3만 |
|---|
| 2026.06.02 | ₩75,383 | ₩76,980 | ₩75,383 | ₩76,866 | +1.97% | 4.4만 |
|---|
| 2026.06.01 | ₩72,231 | ₩74,592 | ₩71,399 | ₩74,423 | +3.03% | 3.4만 |
|---|
| 2026.05.29 | ₩70,500 | ₩71,453 | ₩70,216 | ₩71,239 | +1.05% | 2.6만 |
|---|
| 2026.05.28 | ₩69,708 | ₩70,257 | ₩69,179 | ₩69,890 | +0.26% | 1.9만 |
|---|
| 2026.05.27 | ₩70,607 | ₩70,607 | ₩68,924 | ₩69,407 | -1.70% | 1.9만 |
|---|
| 2026.05.26 | ₩70,124 | ₩70,487 | ₩69,747 | ₩70,016 | -0.15% | 2.7만 |
|---|
| 2026.05.22 | ₩68,957 | ₩69,360 | ₩68,555 | ₩68,769 | -0.27% | 1.5만 |
|---|
| 2026.05.21 | ₩66,891 | ₩68,836 | ₩66,891 | ₩68,305 | +2.11% | 1.5만 |
|---|
| 2026.05.20 | ₩66,717 | ₩67,374 | ₩66,153 | ₩66,652 | -0.10% | 1.2만 |
|---|
| 2026.05.19 | ₩65,161 | ₩66,301 | ₩64,396 | ₩65,492 | +0.51% | 1.3만 |
|---|
| 2026.05.18 | ₩68,005 | ₩68,005 | ₩65,197 | ₩66,074 | -2.84% | 1.9만 |
|---|
| 2026.05.15 | ₩67,710 | ₩68,427 | ₩67,119 | ₩67,797 | +0.13% | 1.2만 |
|---|
| 2026.05.14 | ₩68,769 | ₩69,776 | ₩67,763 | ₩69,521 | +1.09% | 3만 |
|---|
| 2026.05.13 | ₩68,354 | ₩68,810 | ₩67,173 | ₩68,494 | +0.21% | 2.4만 |
|---|
| 2026.05.12 | ₩67,508 | ₩68,166 | ₩65,556 | ₩67,180 | -0.49% | 2.2만 |
|---|
| 2026.05.11 | ₩67,414 | ₩68,810 | ₩67,133 | ₩68,348 | +1.39% | 3.2만 |
|---|
| 2026.05.08 | ₩66,395 | ₩67,173 | ₩66,194 | ₩67,064 | +1.01% | 2.9만 |
|---|
| 2026.05.07 | ₩67,092 | ₩67,092 | ₩65,281 | ₩65,783 | -1.95% | 3.6만 |
|---|
| 2026.05.06 | ₩66,811 | ₩66,811 | ₩65,644 | ₩66,773 | -0.06% | 4.2만 |
|---|
| 2026.05.05 | ₩65,389 | ₩66,381 | ₩65,389 | ₩65,967 | +0.88% | 5.4만 |
|---|
| 2026.05.04 | ₩64,221 | ₩64,711 | ₩63,899 | ₩64,329 | +0.17% | 1.1만 |
|---|
| 2026.05.01 | ₩63,014 | ₩64,007 | ₩63,014 | ₩63,724 | +1.13% | 3.2만 |
|---|
| 2026.04.30 | ₩62,263 | ₩62,773 | ₩61,189 | ₩62,648 | +0.62% | 1.3만 |
|---|
| 2026.04.29 | ₩61,042 | ₩61,350 | ₩60,653 | ₩61,326 | +0.47% | 1.9만 |
|---|
| 2026.04.28 | ₩60,747 | ₩61,297 | ₩60,371 | ₩60,723 | -0.04% | 2.1만 |
|---|
| 2026.04.27 | ₩62,799 | ₩62,866 | ₩61,860 | ₩62,806 | +0.01% | 1.3만 |
|---|
| 2026.04.24 | ₩62,853 | ₩63,041 | ₩61,858 | ₩62,860 | +0.01% | 2.3만 |
|---|
| 2026.04.23 | ₩61,914 | ₩62,657 | ₩61,659 | ₩61,749 | -0.27% | 9.8천 |
|---|
| 2026.04.22 | ₩62,209 | ₩62,665 | ₩61,592 | ₩62,606 | +0.64% | 1.8만 |
|---|
| 2026.04.21 | ₩61,968 | ₩62,075 | ₩60,371 | ₩61,218 | -1.21% | 2.7만 |
|---|
| 2026.04.20 | ₩61,042 | ₩61,820 | ₩60,700 | ₩61,491 | +0.74% | 8.7만 |
|---|
| 2026.04.17 | ₩61,203 | ₩61,203 | ₩60,639 | ₩61,053 | -0.25% | 2만 |
|---|
| 2026.04.16 | ₩59,593 | ₩60,210 | ₩59,110 | ₩60,076 | +0.81% | 8.8만 |
|---|
| 2026.04.15 | ₩59,097 | ₩59,472 | ₩58,640 | ₩59,365 | +0.45% | 1.6만 |
|---|
| 2026.04.14 | ₩59,003 | ₩59,177 | ₩58,272 | ₩58,964 | -0.07% | 2.1만 |
|---|
| 2026.04.13 | ₩56,709 | ₩58,064 | ₩56,709 | ₩57,936 | +2.16% | 1.3만 |
|---|
| 2026.04.10 | ₩57,010 | ₩57,420 | ₩56,802 | ₩56,856 | -0.27% | 1.3만 |
|---|
| 2026.04.09 | ₩56,521 | ₩56,735 | ₩56,118 | ₩56,648 | +0.23% | 4.6만 |
|---|
| 2026.04.08 | ₩56,682 | ₩56,789 | ₩56,024 | ₩56,373 | -0.54% | 9.6천 |
|---|
| 2026.04.07 | ₩53,113 | ₩54,133 | ₩52,550 | ₩54,027 | +1.72% | 2.4만 |
|---|
| 2026.04.06 | ₩53,663 | ₩53,663 | ₩52,925 | ₩53,220 | -0.83% | 1.6만 |
|---|
| 2026.04.02 | ₩51,128 | ₩53,428 | ₩51,128 | ₩53,428 | +4.50% | 7천 |
|---|
| 2026.04.01 | ₩52,472 | ₩53,569 | ₩52,472 | ₩52,972 | +0.95% | 1.2만 |
|---|
| 2026.03.31 | ₩50,430 | ₩51,734 | ₩50,256 | ₩51,734 | +2.59% | 1만 |
|---|
| 2026.03.30 | ₩50,671 | ₩50,671 | ₩48,592 | ₩48,993 | -3.31% | 5만 |
|---|
| 2026.03.27 | ₩50,980 | ₩51,098 | ₩49,638 | ₩50,445 | -1.05% | 1.3만 |
|---|
| 2026.03.26 | ₩52,805 | ₩53,033 | ₩51,356 | ₩51,470 | -2.53% | 2.1만 |
|---|
| 2026.03.25 | ₩53,744 | ₩54,347 | ₩53,596 | ₩53,817 | +0.14% | 7.5천 |
|---|
| 2026.03.24 | ₩53,180 | ₩53,737 | ₩52,952 | ₩53,583 | +0.76% | 1.1만 |
|---|
| 2026.03.23 | ₩53,194 | ₩54,388 | ₩53,127 | ₩53,536 | +0.64% | 3.9만 |
|---|
| 2026.03.20 | ₩53,932 | ₩53,932 | ₩52,257 | ₩52,422 | -2.80% | 2.8만 |
|---|
| 2026.03.19 | ₩52,831 | ₩54,267 | ₩52,563 | ₩54,143 | +2.48% | 1.5만 |
|---|
| 2026.03.18 | ₩54,267 | ₩54,736 | ₩53,801 | ₩53,801 | -0.86% | 1.3만 |
|---|
| 2026.03.17 | ₩53,496 | ₩53,905 | ₩53,341 | ₩53,838 | +0.64% | 8.5천 |
|---|
| 2026.03.16 | ₩52,885 | ₩53,757 | ₩52,885 | ₩53,288 | +0.76% | 6.7만 |
|---|
| 2026.03.13 | ₩53,341 | ₩53,341 | ₩52,134 | ₩52,355 | -1.85% | 8천 |
|---|
| 2026.03.12 | ₩53,274 | ₩53,274 | ₩52,442 | ₩52,654 | -1.16% | 6.6천 |
|---|
| 2026.03.11 | ₩54,093 | ₩54,240 | ₩53,636 | ₩53,823 | -0.50% | 9.3천 |
|---|
| 2026.03.10 | ₩53,395 | ₩54,166 | ₩53,355 | ₩53,494 | +0.19% | 1.1만 |
|---|
| 2026.03.09 | ₩50,993 | ₩53,196 | ₩50,993 | ₩53,106 | +4.14% | 2.8만 |
|---|
| 2026.03.06 | ₩51,886 | ₩52,640 | ₩51,362 | ₩51,494 | -0.76% | 6.5천 |
|---|
| 2026.03.05 | ₩52,939 | ₩52,939 | ₩51,865 | ₩52,784 | -0.29% | 8.5천 |
|---|
| 2026.03.04 | ₩52,026 | ₩52,972 | ₩51,933 | ₩52,630 | +1.16% | 5.4만 |
|---|
| 2026.03.03 | ₩51,678 | ₩52,110 | ₩51,087 | ₩52,030 | +0.68% | 5.7천 |
|---|
| 2026.03.02 | ₩52,201 | ₩53,551 | ₩52,201 | ₩53,536 | +2.56% | 7.4천 |
|---|
| 2026.02.27 | ₩52,281 | ₩53,006 | ₩52,281 | ₩52,991 | +1.36% | 9.9천 |
|---|
| 2026.02.26 | ₩54,133 | ₩54,133 | ₩52,335 | ₩53,129 | -1.85% | 2.1만 |
|---|
| 2026.02.25 | ₩54,253 | ₩54,388 | ₩54,093 | ₩54,249 | -0.01% | 2.1만 |
|---|
| 2026.02.24 | ₩52,778 | ₩53,408 | ₩52,657 | ₩53,294 | +0.98% | 1만 |
|---|
| 2026.02.23 | ₩53,113 | ₩53,113 | ₩52,255 | ₩52,551 | -1.06% | 1.4만 |
|---|
| 2026.02.20 | ₩53,234 | ₩54,066 | ₩53,234 | ₩53,485 | +0.47% | 2.6만 |
|---|
| 2026.02.19 | ₩52,831 | ₩53,220 | ₩52,416 | ₩53,206 | +0.71% | 3.2만 |
|---|
| 2026.02.18 | ₩52,898 | ₩53,569 | ₩52,791 | ₩53,106 | +0.39% | 1.1만 |
|---|
| 2026.02.17 | ₩52,094 | ₩53,178 | ₩51,691 | ₩52,831 | +1.42% | 3.4천 |
|---|
| 2026.02.13 | ₩52,228 | ₩53,188 | ₩52,080 | ₩52,617 | +0.74% | 1만 |
|---|
| 2026.02.12 | ₩53,556 | ₩53,556 | ₩52,442 | ₩52,550 | -1.88% | 4.3천 |
|---|
| 2026.02.11 | ₩53,583 | ₩53,858 | ₩52,281 | ₩53,187 | -0.74% | 3.6만 |
|---|
| 2026.02.10 | ₩52,952 | ₩53,059 | ₩52,603 | ₩52,668 | -0.54% | 7.8천 |
|---|
| 2026.02.09 | ₩52,221 | ₩52,852 | ₩51,973 | ₩52,677 | +0.87% | 8.8천 |
|---|
| 2026.02.06 | ₩50,242 | ₩51,772 | ₩50,242 | ₩51,678 | +2.86% | 5.7천 |
|---|
| 2026.02.05 | ₩49,236 | ₩49,840 | ₩48,954 | ₩49,480 | +0.50% | 8.2천 |
|---|
| 2026.02.04 | ₩51,302 | ₩51,302 | ₩48,820 | ₩49,773 | -2.98% | 6.5천 |
|---|
| 2026.02.03 | ₩52,308 | ₩52,308 | ₩50,135 | ₩50,937 | -2.62% | 4.7천 |
|---|
| 2026.02.02 | ₩51,584 | ₩52,375 | ₩51,584 | ₩51,980 | +0.77% | 1.1만 |
|---|
| 2026.01.30 | ₩52,067 | ₩52,670 | ₩51,396 | ₩51,503 | -1.08% | 4.2만 |
|---|
| 2026.01.29 | ₩52,754 | ₩52,754 | ₩51,101 | ₩52,134 | -1.17% | 2.3만 |
|---|
| 2026.01.28 | ₩53,059 | ₩53,059 | ₩52,375 | ₩52,797 | -0.50% | 6천 |
|---|
| 2026.01.27 | ₩51,731 | ₩52,602 | ₩51,168 | ₩52,409 | +1.31% | 1.4만 |
|---|
| 2026.01.26 | ₩51,248 | ₩51,946 | ₩51,242 | ₩51,530 | +0.55% | 1.2만 |
|---|
| 2026.01.23 | ₩51,262 | ₩51,624 | ₩50,993 | ₩51,134 | -0.25% | 1.2만 |
|---|
| 2026.01.22 | ₩51,637 | ₩51,637 | ₩50,953 | ₩51,342 | -0.57% | 5천 |
|---|
| 2026.01.21 | ₩50,497 | ₩50,873 | ₩49,773 | ₩50,516 | +0.04% | 6.8천 |
|---|
| 2026.01.20 | ₩49,987 | ₩50,792 | ₩49,746 | ₩50,022 | +0.07% | 4.3천 |
|---|
| 2026.01.16 | ₩51,436 | ₩51,436 | ₩50,980 | ₩51,228 | -0.40% | 5.2천 |
|---|
| 2026.01.15 | ₩51,624 | ₩51,772 | ₩51,054 | ₩51,054 | -1.10% | 9.7천 |
|---|
| 2026.01.14 | ₩50,926 | ₩51,067 | ₩50,269 | ₩50,779 | -0.29% | 1.4만 |
|---|
| 2026.01.13 | ₩51,597 | ₩52,053 | ₩51,544 | ₩51,742 | +0.28% | 5.6천 |
|---|
| 2026.01.12 | ₩50,752 | ₩51,550 | ₩50,752 | ₩51,550 | +1.57% | 4.4천 |
|---|
| 2026.01.09 | ₩50,859 | ₩51,342 | ₩50,859 | ₩51,275 | +0.82% | 2천 |
|---|
| 2026.01.08 | ₩52,040 | ₩52,040 | ₩50,443 | ₩50,765 | -2.45% | 6.1만 |
|---|
| 2026.01.07 | ₩51,839 | ₩52,255 | ₩51,678 | ₩52,100 | +0.50% | 9.9천 |
|---|
| 2026.01.06 | ₩51,154 | ₩52,221 | ₩50,806 | ₩52,221 | +2.08% | 1.3만 |
|---|
| 2026.01.05 | ₩52,040 | ₩52,040 | ₩51,208 | ₩51,262 | -1.50% | 3.2천 |
|---|
| 2026.01.02 | ₩51,248 | ₩51,611 | ₩50,953 | ₩51,201 | -0.09% | 1.2만 |
|---|
| 2025.12.31 | ₩50,779 | ₩50,779 | ₩50,417 | ₩50,417 | -0.71% | 1.8천 |
|---|
| 2025.12.30 | ₩51,047 | ₩51,168 | ₩50,830 | ₩50,830 | -0.43% | 4.7천 |
|---|
| 2025.12.29 | ₩50,645 | ₩51,087 | ₩50,645 | ₩50,940 | +0.58% | 9.8천 |
|---|
| 2025.12.26 | ₩51,168 | ₩51,329 | ₩51,114 | ₩51,228 | +0.12% | 4.2천 |
|---|
| 2025.12.24 | ₩51,083 | ₩51,275 | ₩50,993 | ₩51,180 | +0.19% | 1.3만 |
|---|
| 2025.12.23 | ₩50,578 | ₩51,128 | ₩50,578 | ₩51,052 | +0.94% | 3.7천 |
|---|
| 2025.12.22 | ₩50,806 | ₩50,913 | ₩50,578 | ₩50,786 | -0.04% | 7천 |
|---|
| 2025.12.19 | ₩49,774 | ₩50,202 | ₩49,774 | ₩50,109 | +0.67% | 4.8천 |
|---|
| 2025.12.18 | ₩48,673 | ₩49,035 | ₩48,673 | ₩48,823 | +0.31% | 1.8천 |
|---|
| 2025.12.17 | ₩49,048 | ₩49,048 | ₩47,872 | ₩47,872 | -2.40% | 1만 |
|---|
| 2025.12.16 | ₩48,686 | ₩49,209 | ₩48,632 | ₩49,055 | +0.76% | 1만 |
|---|
| 2025.12.15 | ₩49,732 | ₩49,732 | ₩49,109 | ₩49,109 | -1.25% | 1만 |
|---|
| 2025.12.12 | ₩51,007 | ₩51,007 | ₩49,606 | ₩49,606 | -2.75% | 5천 |
|---|
| 2025.12.11 | ₩51,865 | ₩52,067 | ₩50,832 | ₩51,915 | +0.10% | 1.9만 |
|---|
| 2025.12.10 | ₩51,651 | ₩52,456 | ₩51,262 | ₩52,304 | +1.26% | 1.4만 |
|---|
| 2025.12.09 | ₩51,154 | ₩51,919 | ₩51,154 | ₩51,859 | +1.38% | 7.3천 |
|---|
| 2025.12.08 | ₩51,383 | ₩51,417 | ₩51,315 | ₩51,417 | +0.07% | 2.4천 |
|---|
| 2025.12.05 | ₩51,114 | ₩51,372 | ₩50,913 | ₩51,114 | 0.00% | 3.1천 |
|---|
| 2025.12.04 | ₩50,256 | ₩50,846 | ₩50,256 | ₩50,705 | +0.89% | 1.4만 |
|---|
| 2025.12.03 | ₩50,081 | ₩50,387 | ₩49,779 | ₩50,323 | +0.48% | 1.3만 |
|---|
| 2025.12.02 | ₩50,376 | ₩50,993 | ₩49,826 | ₩50,030 | -0.69% | 3.8만 |
|---|
| 2025.12.01 | ₩49,799 | ₩50,712 | ₩49,679 | ₩50,460 | +1.33% | 5.8천 |
|---|
| 2025.11.28 | ₩50,081 | ₩50,629 | ₩50,081 | ₩50,629 | +1.09% | 5.8천 |
|---|
| 2025.11.26 | ₩49,612 | ₩50,455 | ₩49,612 | ₩50,158 | +1.10% | 5.1천 |
|---|
| 2025.11.25 | ₩48,431 | ₩49,276 | ₩48,431 | ₩49,276 | +1.75% | 5천 |
|---|
| 2025.11.24 | ₩47,143 | ₩48,615 | ₩47,143 | ₩48,615 | +3.12% | 8.1천 |
|---|
| 2025.11.21 | ₩45,641 | ₩46,372 | ₩45,198 | ₩46,372 | +1.60% | 2.3천 |
|---|
| 2025.11.20 | ₩49,008 | ₩49,484 | ₩45,882 | ₩46,050 | -6.04% | 1.3만 |
|---|
| 2025.11.19 | ₩47,224 | ₩48,686 | ₩47,224 | ₩48,113 | +1.88% | 1.1만 |
|---|
| 2025.11.18 | ₩47,237 | ₩47,796 | ₩46,700 | ₩47,324 | +0.18% | 9.6천 |
|---|
| 2025.11.17 | ₩47,935 | ₩48,634 | ₩47,727 | ₩47,988 | +0.11% | 8.9천 |
|---|
| 2025.11.14 | ₩46,955 | ₩48,968 | ₩46,580 | ₩48,380 | +3.03% | 6천 |
|---|
| 2025.11.13 | ₩49,384 | ₩49,384 | ₩47,626 | ₩48,070 | -2.66% | 3.1만 |
|---|
| 2025.11.12 | ₩50,430 | ₩50,457 | ₩49,746 | ₩49,974 | -0.90% | 6천 |
|---|
| 2025.11.11 | ₩50,578 | ₩50,697 | ₩50,175 | ₩50,372 | -0.41% | 1.1만 |
|---|
| 2025.11.10 | ₩50,806 | ₩51,262 | ₩50,484 | ₩51,113 | +0.60% | 8.7천 |
|---|
| 2025.11.07 | ₩49,129 | ₩49,579 | ₩48,326 | ₩49,579 | +0.92% | 9.3천 |
|---|
| 2025.11.06 | ₩50,058 | ₩50,323 | ₩49,912 | ₩49,912 | -0.29% | 4.4천 |
|---|
| 2025.11.05 | ₩49,652 | ₩51,074 | ₩49,652 | ₩50,665 | +2.04% | 9.6천 |
|---|
| 2025.11.04 | ₩49,638 | ₩50,698 | ₩49,518 | ₩49,699 | +0.12% | 2.6만 |
|---|
| 2025.11.03 | ₩51,973 | ₩51,973 | ₩51,128 | ₩51,329 | -1.24% | 3.1만 |
|---|
| 2025.10.31 | ₩52,174 | ₩52,174 | ₩51,101 | ₩51,416 | -1.45% | 7.3천 |
|---|
| 2025.10.30 | ₩52,000 | ₩52,000 | ₩51,101 | ₩51,128 | -1.68% | 2.8만 |
|---|
| 2025.10.29 | ₩51,745 | ₩52,295 | ₩51,597 | ₩52,181 | +0.84% | 2.2만 |
|---|
| 2025.10.28 | ₩51,297 | ₩51,503 | ₩51,121 | ₩51,275 | -0.04% | 3.1천 |
|---|
| 2025.10.27 | ₩50,779 | ₩51,061 | ₩50,571 | ₩50,946 | +0.33% | 5.4천 |
|---|
| 2025.10.24 | ₩49,706 | ₩49,987 | ₩49,464 | ₩49,773 | +0.13% | 4.6천 |
|---|
| 2025.10.23 | ₩47,921 | ₩49,088 | ₩47,921 | ₩48,938 | +2.12% | 1.2만 |
|---|
| 2025.10.22 | ₩48,753 | ₩48,860 | ₩47,546 | ₩48,082 | -1.38% | 3.5천 |
|---|
| 2025.10.21 | ₩48,914 | ₩49,075 | ₩48,471 | ₩48,753 | -0.33% | 5.3천 |
|---|
| 2025.10.20 | ₩48,766 | ₩49,155 | ₩48,714 | ₩48,807 | +0.08% | 2.6만 |
|---|
| 2025.10.17 | ₩48,136 | ₩48,388 | ₩47,881 | ₩48,326 | +0.40% | 4.9천 |
|---|
| 2025.10.16 | ₩48,962 | ₩49,186 | ₩48,424 | ₩48,424 | -1.10% | 2.9천 |
|---|
| 2025.10.15 | ₩48,678 | ₩48,701 | ₩48,169 | ₩48,355 | -0.66% | 7.8천 |
|---|
| 2025.10.14 | ₩47,921 | ₩48,565 | ₩47,157 | ₩47,901 | -0.04% | 9천 |
|---|
| 2025.10.13 | ₩48,766 | ₩48,981 | ₩48,418 | ₩48,880 | +0.23% | 4천 |
|---|
| 2025.10.10 | ₩49,397 | ₩49,746 | ₩47,331 | ₩47,331 | -4.18% | 8.2천 |
|---|