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 | ₩75,032 | ₩75,032 | ₩74,079 | ₩74,470 | -0.75% | 2.5만 |
| 2026.10.08 | ₩74,187 | ₩74,576 | ₩72,738 | ₩73,263 | -1.25% | 8.2천 |
| 2026.10.07 | ₩74,723 | ₩75,139 | ₩74,242 | ₩74,898 | +0.23% | 7.2천 |
| 2026.10.06 | ₩75,568 | ₩76,118 | ₩75,568 | ₩75,729 | +0.21% | 9.6천 |
| 2026.10.05 | ₩74,817 | ₩75,166 | ₩74,710 | ₩74,857 | +0.05% | 6.2천 |
| 2026.10.02 | ₩74,831 | ₩75,152 | ₩74,656 | ₩74,656 | -0.23% | 1만 |
| 2026.10.01 | ₩73,033 | ₩73,724 | ₩72,456 | ₩73,589 | +0.76% | 6.4천 |
| 2026.09.30 | ₩73,248 | ₩73,248 | ₩72,564 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,644 |
| -0.82% |
| 1.5만 |
| 2026.09.29 | ₩72,524 | ₩72,953 | ₩72,423 | ₩72,483 | -0.06% | 5.2천 |
|---|
| 2026.09.28 | ₩72,175 | ₩72,175 | ₩71,799 | ₩71,907 | -0.37% | 1.5천 |
|---|
| 2026.09.25 | ₩73,275 | ₩73,275 | ₩72,758 | ₩72,758 | -0.70% | 3.4천 |
|---|
| 2026.09.24 | ₩71,786 | ₩72,805 | ₩71,786 | ₩72,685 | +1.25% | 3.2천 |
|---|
| 2026.09.23 | ₩73,020 | ₩73,020 | ₩72,355 | ₩72,456 | -0.77% | 1.8만 |
|---|
| 2026.09.22 | ₩72,946 | ₩73,355 | ₩72,805 | ₩73,100 | +0.21% | 7.5천 |
|---|
| 2026.09.21 | ₩71,424 | ₩72,604 | ₩71,424 | ₩72,456 | +1.45% | 3.3만 |
|---|
| 2026.09.18 | ₩70,418 | ₩70,538 | ₩69,781 | ₩70,284 | -0.19% | 9천 |
|---|
| 2026.09.17 | ₩70,427 | ₩70,427 | ₩69,901 | ₩69,986 | -0.63% | 4.5천 |
|---|
| 2026.09.16 | ₩68,433 | ₩69,385 | ₩68,111 | ₩68,599 | +0.24% | 9.7천 |
|---|
| 2026.09.15 | ₩68,285 | ₩68,486 | ₩67,840 | ₩67,918 | -0.54% | 9.6천 |
|---|
| 2026.09.14 | ₩67,427 | ₩68,632 | ₩67,427 | ₩68,170 | +1.10% | 1.1만 |
|---|
| 2026.09.11 | ₩70,056 | ₩70,176 | ₩69,947 | ₩69,947 | -0.16% | 6.8천 |
|---|
| 2026.09.10 | ₩69,532 | ₩69,573 | ₩69,173 | ₩69,173 | -0.52% | 2.1천 |
|---|
| 2026.09.09 | ₩70,565 | ₩71,060 | ₩70,565 | ₩70,599 | +0.05% | 7천 |
|---|
| 2026.09.08 | ₩70,270 | ₩71,243 | ₩70,250 | ₩70,674 | +0.57% | 6.5천 |
|---|
| 2026.09.04 | ₩68,781 | ₩69,625 | ₩68,781 | ₩69,523 | +1.08% | 1.1만 |
|---|
| 2026.09.03 | ₩67,225 | ₩68,485 | ₩67,225 | ₩68,303 | +1.60% | 4천 |
|---|
| 2026.09.02 | ₩67,467 | ₩67,475 | ₩66,930 | ₩67,366 | -0.15% | 7.8천 |
|---|
| 2026.09.01 | ₩67,668 | ₩68,191 | ₩67,225 | ₩67,668 | 0.00% | 9.8천 |
|---|
| 2026.08.31 | ₩68,889 | ₩69,385 | ₩68,812 | ₩69,203 | +0.46% | 1.7만 |
|---|
| 2026.08.28 | ₩70,391 | ₩70,391 | ₩68,891 | ₩69,099 | -1.83% | 1.1만 |
|---|
| 2026.08.27 | ₩70,445 | ₩70,901 | ₩69,948 | ₩70,762 | +0.45% | 9.4천 |
|---|
| 2026.08.26 | ₩68,258 | ₩69,398 | ₩68,258 | ₩69,211 | +1.40% | 4.2천 |
|---|
| 2026.08.25 | ₩68,768 | ₩69,009 | ₩68,473 | ₩68,536 | -0.34% | 5천 |
|---|
| 2026.08.24 | ₩68,124 | ₩68,124 | ₩67,161 | ₩67,703 | -0.62% | 6.5천 |
|---|
| 2026.08.21 | ₩68,811 | ₩69,378 | ₩68,811 | ₩69,192 | +0.55% | 6.3천 |
|---|
| 2026.08.20 | ₩68,252 | ₩69,003 | ₩68,252 | ₩68,981 | +1.07% | 4.8천 |
|---|
| 2026.08.19 | ₩69,184 | ₩69,237 | ₩68,111 | ₩68,983 | -0.29% | 7.9천 |
|---|
| 2026.08.18 | ₩70,820 | ₩71,370 | ₩68,915 | ₩69,809 | -1.43% | 7.6천 |
|---|
| 2026.08.17 | ₩72,819 | ₩73,413 | ₩72,711 | ₩72,749 | -0.10% | 6.2천 |
|---|
| 2026.08.14 | ₩72,711 | ₩73,033 | ₩72,123 | ₩72,309 | -0.55% | 1만 |
|---|
| 2026.08.13 | ₩72,215 | ₩73,369 | ₩72,215 | ₩72,494 | +0.39% | 1.6만 |
|---|
| 2026.08.12 | ₩72,121 | ₩72,336 | ₩71,625 | ₩72,161 | +0.06% | 1.2만 |
|---|
| 2026.08.11 | ₩70,552 | ₩70,713 | ₩70,069 | ₩70,167 | -0.55% | 4.7천 |
|---|
| 2026.08.10 | ₩70,592 | ₩70,948 | ₩70,044 | ₩70,195 | -0.56% | 1.7만 |
|---|
| 2026.08.07 | ₩70,914 | ₩70,968 | ₩69,895 | ₩70,332 | -0.82% | 8.7천 |
|---|
| 2026.08.06 | ₩68,486 | ₩70,230 | ₩68,473 | ₩69,468 | +1.43% | 6.5천 |
|---|
| 2026.08.05 | ₩71,531 | ₩72,054 | ₩70,659 | ₩70,667 | -1.21% | 10만 |
|---|
| 2026.08.04 | ₩70,096 | ₩71,437 | ₩70,096 | ₩71,036 | +1.34% | 1.3만 |
|---|
| 2026.08.03 | ₩65,187 | ₩68,205 | ₩65,053 | ₩68,018 | +4.34% | 1.9만 |
|---|
| 2026.07.31 | ₩66,622 | ₩67,065 | ₩65,073 | ₩65,750 | -1.31% | 1.1만 |
|---|
| 2026.07.30 | ₩63,470 | ₩65,039 | ₩63,470 | ₩64,788 | +2.08% | 1.2만 |
|---|
| 2026.07.29 | ₩63,584 | ₩63,859 | ₩61,297 | ₩61,310 | -3.58% | 2.9만 |
|---|
| 2026.07.28 | ₩63,899 | ₩64,234 | ₩62,283 | ₩63,958 | +0.09% | 2.6만 |
|---|
| 2026.07.27 | ₩66,055 | ₩66,253 | ₩64,051 | ₩65,133 | -1.40% | 1.4만 |
|---|
| 2026.07.24 | ₩66,716 | ₩66,716 | ₩65,589 | ₩65,822 | -1.34% | 5.4천 |
|---|
| 2026.07.23 | ₩67,883 | ₩68,446 | ₩67,179 | ₩67,527 | -0.52% | 6.8천 |
|---|
| 2026.07.22 | ₩67,816 | ₩68,922 | ₩67,816 | ₩68,579 | +1.13% | 8천 |
|---|
| 2026.07.21 | ₩68,193 | ₩68,942 | ₩67,930 | ₩68,815 | +0.91% | 5.4천 |
|---|
| 2026.07.20 | ₩67,521 | ₩67,521 | ₩66,524 | ₩66,524 | -1.48% | 2.9만 |
|---|
| 2026.07.17 | ₩64,704 | ₩66,997 | ₩64,114 | ₩66,260 | +2.40% | 8.8천 |
|---|
| 2026.07.16 | ₩67,655 | ₩67,735 | ₩66,394 | ₩66,537 | -1.65% | 2.8만 |
|---|
| 2026.07.15 | ₩70,364 | ₩70,658 | ₩67,514 | ₩68,755 | -2.29% | 1.9만 |
|---|
| 2026.07.14 | ₩69,398 | ₩70,056 | ₩69,385 | ₩69,895 | +0.72% | 4천 |
|---|
| 2026.07.13 | ₩70,418 | ₩70,418 | ₩68,889 | ₩69,063 | -1.92% | 6.9천 |
|---|
| 2026.07.10 | ₩71,222 | ₩71,222 | ₩70,711 | ₩70,807 | -0.58% | 3.8천 |
|---|
| 2026.07.09 | ₩71,544 | ₩72,450 | ₩70,753 | ₩71,198 | -0.48% | 2만 |
|---|
| 2026.07.08 | ₩68,017 | ₩69,921 | ₩68,017 | ₩69,791 | +2.61% | 1.6만 |
|---|
| 2026.07.07 | ₩70,337 | ₩70,337 | ₩68,258 | ₩68,936 | -1.99% | 2.2만 |
|---|
| 2026.07.06 | ₩70,176 | ₩71,598 | ₩70,176 | ₩71,008 | +1.19% | 1.2만 |
|---|
| 2026.07.02 | ₩72,041 | ₩72,161 | ₩68,419 | ₩69,228 | -3.90% | 1.8만 |
|---|
| 2026.07.01 | ₩72,658 | ₩73,120 | ₩71,947 | ₩72,081 | -0.79% | 1.9만 |
|---|
| 2026.06.30 | ₩72,108 | ₩74,464 | ₩72,108 | ₩74,350 | +3.11% | 4만 |
|---|
| 2026.06.29 | ₩70,297 | ₩72,255 | ₩68,795 | ₩71,943 | +2.34% | 1.5만 |
|---|
| 2026.06.26 | ₩69,063 | ₩70,069 | ₩68,983 | ₩69,601 | +0.78% | 1.5만 |
|---|
| 2026.06.25 | ₩72,000 | ₩72,000 | ₩69,747 | ₩70,715 | -1.78% | 1.3만 |
|---|
| 2026.06.24 | ₩70,820 | ₩70,820 | ₩68,741 | ₩69,606 | -1.71% | 8.7천 |
|---|
| 2026.06.23 | ₩71,290 | ₩71,558 | ₩69,994 | ₩70,345 | -1.32% | 1.1만 |
|---|
| 2026.06.22 | ₩74,307 | ₩74,314 | ₩72,698 | ₩74,008 | -0.40% | 12만 |
|---|
| 2026.06.18 | ₩74,106 | ₩74,281 | ₩72,993 | ₩74,039 | -0.09% | 2.2만 |
|---|
| 2026.06.17 | ₩72,993 | ₩73,932 | ₩72,135 | ₩72,149 | -1.16% | 4.2만 |
|---|
| 2026.06.16 | ₩74,173 | ₩74,401 | ₩71,976 | ₩71,976 | -2.96% | 1.5만 |
|---|
| 2026.06.15 | ₩73,690 | ₩74,482 | ₩73,369 | ₩74,177 | +0.66% | 3.5만 |
|---|
| 2026.06.12 | ₩71,330 | ₩72,135 | ₩70,713 | ₩71,544 | +0.30% | 3.5만 |
|---|
| 2026.06.11 | ₩68,969 | ₩71,477 | ₩68,540 | ₩71,276 | +3.35% | 1.9만 |
|---|
| 2026.06.10 | ₩69,345 | ₩70,359 | ₩68,433 | ₩68,549 | -1.15% | 2.3만 |
|---|
| 2026.06.09 | ₩72,202 | ₩72,631 | ₩66,810 | ₩69,805 | -3.32% | 2.5만 |
|---|
| 2026.06.08 | ₩71,598 | ₩71,933 | ₩70,748 | ₩71,181 | -0.58% | 1.8만 |
|---|
| 2026.06.05 | ₩73,717 | ₩73,717 | ₩69,345 | ₩69,972 | -5.08% | 4.5만 |
|---|
| 2026.06.04 | ₩73,127 | ₩75,555 | ₩72,711 | ₩75,140 | +2.75% | 2.5만 |
|---|
| 2026.06.03 | ₩77,527 | ₩77,527 | ₩74,985 | ₩75,595 | -2.49% | 3.3만 |
|---|
| 2026.06.02 | ₩75,367 | ₩76,963 | ₩75,367 | ₩76,849 | +1.97% | 4.4만 |
|---|
| 2026.06.01 | ₩72,215 | ₩74,576 | ₩71,383 | ₩74,407 | +3.03% | 3.4만 |
|---|
| 2026.05.29 | ₩70,485 | ₩71,437 | ₩70,200 | ₩71,224 | +1.05% | 2.6만 |
|---|
| 2026.05.28 | ₩69,693 | ₩70,242 | ₩69,164 | ₩69,875 | +0.26% | 1.9만 |
|---|
| 2026.05.27 | ₩70,592 | ₩70,592 | ₩68,909 | ₩69,392 | -1.70% | 1.9만 |
|---|
| 2026.05.26 | ₩70,109 | ₩70,471 | ₩69,732 | ₩70,001 | -0.15% | 2.7만 |
|---|
| 2026.05.22 | ₩68,942 | ₩69,345 | ₩68,540 | ₩68,755 | -0.27% | 1.5만 |
|---|
| 2026.05.21 | ₩66,877 | ₩68,822 | ₩66,877 | ₩68,290 | +2.11% | 1.5만 |
|---|
| 2026.05.20 | ₩66,702 | ₩67,360 | ₩66,139 | ₩66,638 | -0.10% | 1.2만 |
|---|
| 2026.05.19 | ₩65,146 | ₩66,287 | ₩64,382 | ₩65,478 | +0.51% | 1.3만 |
|---|
| 2026.05.18 | ₩67,990 | ₩67,990 | ₩65,183 | ₩66,060 | -2.84% | 1.9만 |
|---|
| 2026.05.15 | ₩67,695 | ₩68,412 | ₩67,105 | ₩67,782 | +0.13% | 1.2만 |
|---|
| 2026.05.14 | ₩68,755 | ₩69,760 | ₩67,749 | ₩69,506 | +1.09% | 3만 |
|---|
| 2026.05.13 | ₩68,339 | ₩68,795 | ₩67,158 | ₩68,480 | +0.21% | 2.4만 |
|---|
| 2026.05.12 | ₩67,494 | ₩68,151 | ₩65,542 | ₩67,165 | -0.49% | 2.2만 |
|---|
| 2026.05.11 | ₩67,400 | ₩68,795 | ₩67,118 | ₩68,333 | +1.39% | 3.2만 |
|---|
| 2026.05.08 | ₩66,380 | ₩67,158 | ₩66,179 | ₩67,050 | +1.01% | 2.9만 |
|---|
| 2026.05.07 | ₩67,078 | ₩67,078 | ₩65,267 | ₩65,769 | -1.95% | 3.6만 |
|---|
| 2026.05.06 | ₩66,796 | ₩66,796 | ₩65,629 | ₩66,759 | -0.06% | 4.2만 |
|---|
| 2026.05.05 | ₩65,374 | ₩66,367 | ₩65,374 | ₩65,953 | +0.88% | 5.4만 |
|---|
| 2026.05.04 | ₩64,208 | ₩64,697 | ₩63,886 | ₩64,315 | +0.17% | 1.1만 |
|---|
| 2026.05.01 | ₩63,000 | ₩63,993 | ₩63,000 | ₩63,710 | +1.13% | 3.2만 |
|---|
| 2026.04.30 | ₩62,249 | ₩62,759 | ₩61,176 | ₩62,634 | +0.62% | 1.3만 |
|---|
| 2026.04.29 | ₩61,029 | ₩61,337 | ₩60,640 | ₩61,313 | +0.47% | 1.9만 |
|---|
| 2026.04.28 | ₩60,734 | ₩61,284 | ₩60,358 | ₩60,709 | -0.04% | 2.1만 |
|---|
| 2026.04.27 | ₩62,786 | ₩62,853 | ₩61,847 | ₩62,792 | +0.01% | 1.3만 |
|---|
| 2026.04.24 | ₩62,839 | ₩63,027 | ₩61,844 | ₩62,846 | +0.01% | 2.3만 |
|---|
| 2026.04.23 | ₩61,901 | ₩62,644 | ₩61,646 | ₩61,736 | -0.27% | 9.8천 |
|---|
| 2026.04.22 | ₩62,196 | ₩62,652 | ₩61,579 | ₩62,593 | +0.64% | 1.8만 |
|---|
| 2026.04.21 | ₩61,954 | ₩62,061 | ₩60,358 | ₩61,204 | -1.21% | 2.7만 |
|---|
| 2026.04.20 | ₩61,029 | ₩61,807 | ₩60,687 | ₩61,478 | +0.74% | 8.7만 |
|---|
| 2026.04.17 | ₩61,190 | ₩61,190 | ₩60,626 | ₩61,039 | -0.25% | 2만 |
|---|
| 2026.04.16 | ₩59,580 | ₩60,197 | ₩59,097 | ₩60,063 | +0.81% | 8.8만 |
|---|
| 2026.04.15 | ₩59,084 | ₩59,459 | ₩58,628 | ₩59,352 | +0.45% | 1.6만 |
|---|
| 2026.04.14 | ₩58,990 | ₩59,164 | ₩58,259 | ₩58,951 | -0.07% | 2.1만 |
|---|
| 2026.04.13 | ₩56,696 | ₩58,051 | ₩56,696 | ₩57,924 | +2.16% | 1.3만 |
|---|
| 2026.04.10 | ₩56,998 | ₩57,407 | ₩56,790 | ₩56,844 | -0.27% | 1.3만 |
|---|
| 2026.04.09 | ₩56,509 | ₩56,723 | ₩56,106 | ₩56,636 | +0.23% | 4.6만 |
|---|
| 2026.04.08 | ₩56,670 | ₩56,777 | ₩56,012 | ₩56,361 | -0.54% | 9.6천 |
|---|
| 2026.04.07 | ₩53,102 | ₩54,121 | ₩52,538 | ₩54,015 | +1.72% | 2.4만 |
|---|
| 2026.04.06 | ₩53,652 | ₩53,652 | ₩52,914 | ₩53,209 | -0.83% | 1.6만 |
|---|
| 2026.04.02 | ₩51,117 | ₩53,417 | ₩51,117 | ₩53,417 | +4.50% | 7천 |
|---|
| 2026.04.01 | ₩52,461 | ₩53,558 | ₩52,461 | ₩52,961 | +0.95% | 1.2만 |
|---|
| 2026.03.31 | ₩50,419 | ₩51,723 | ₩50,245 | ₩51,723 | +2.59% | 1만 |
|---|
| 2026.03.30 | ₩50,661 | ₩50,661 | ₩48,582 | ₩48,983 | -3.31% | 5만 |
|---|
| 2026.03.27 | ₩50,969 | ₩51,087 | ₩49,628 | ₩50,434 | -1.05% | 1.3만 |
|---|
| 2026.03.26 | ₩52,793 | ₩53,021 | ₩51,345 | ₩51,459 | -2.53% | 2.1만 |
|---|
| 2026.03.25 | ₩53,732 | ₩54,336 | ₩53,585 | ₩53,806 | +0.14% | 7.5천 |
|---|
| 2026.03.24 | ₩53,169 | ₩53,725 | ₩52,941 | ₩53,571 | +0.76% | 1.1만 |
|---|
| 2026.03.23 | ₩53,182 | ₩54,376 | ₩53,115 | ₩53,524 | +0.64% | 3.9만 |
|---|
| 2026.03.20 | ₩53,920 | ₩53,920 | ₩52,246 | ₩52,411 | -2.80% | 2.8만 |
|---|
| 2026.03.19 | ₩52,820 | ₩54,255 | ₩52,552 | ₩54,132 | +2.48% | 1.5만 |
|---|
| 2026.03.18 | ₩54,255 | ₩54,725 | ₩53,790 | ₩53,790 | -0.86% | 1.3만 |
|---|
| 2026.03.17 | ₩53,484 | ₩53,893 | ₩53,330 | ₩53,826 | +0.64% | 8.5천 |
|---|
| 2026.03.16 | ₩52,874 | ₩53,745 | ₩52,874 | ₩53,276 | +0.76% | 6.7만 |
|---|
| 2026.03.13 | ₩53,330 | ₩53,330 | ₩52,123 | ₩52,344 | -1.85% | 8천 |
|---|
| 2026.03.12 | ₩53,263 | ₩53,263 | ₩52,431 | ₩52,643 | -1.16% | 6.6천 |
|---|
| 2026.03.11 | ₩54,081 | ₩54,228 | ₩53,625 | ₩53,811 | -0.50% | 9.3천 |
|---|
| 2026.03.10 | ₩53,383 | ₩54,155 | ₩53,343 | ₩53,483 | +0.19% | 1.1만 |
|---|
| 2026.03.09 | ₩50,982 | ₩53,185 | ₩50,982 | ₩53,095 | +4.14% | 2.8만 |
|---|
| 2026.03.06 | ₩51,874 | ₩52,628 | ₩51,351 | ₩51,483 | -0.76% | 6.5천 |
|---|
| 2026.03.05 | ₩52,927 | ₩52,927 | ₩51,854 | ₩52,773 | -0.29% | 8.5천 |
|---|
| 2026.03.04 | ₩52,015 | ₩52,961 | ₩51,921 | ₩52,619 | +1.16% | 5.4만 |
|---|
| 2026.03.03 | ₩51,666 | ₩52,098 | ₩51,076 | ₩52,019 | +0.68% | 5.7천 |
|---|
| 2026.03.02 | ₩52,190 | ₩53,539 | ₩52,190 | ₩53,524 | +2.56% | 7.4천 |
|---|
| 2026.02.27 | ₩52,270 | ₩52,994 | ₩52,270 | ₩52,980 | +1.36% | 9.9천 |
|---|
| 2026.02.26 | ₩54,121 | ₩54,121 | ₩52,324 | ₩53,118 | -1.85% | 2.1만 |
|---|
| 2026.02.25 | ₩54,242 | ₩54,376 | ₩54,081 | ₩54,238 | -0.01% | 2.1만 |
|---|
| 2026.02.24 | ₩52,766 | ₩53,397 | ₩52,646 | ₩53,283 | +0.98% | 1만 |
|---|
| 2026.02.23 | ₩53,102 | ₩53,102 | ₩52,243 | ₩52,540 | -1.06% | 1.4만 |
|---|
| 2026.02.20 | ₩53,222 | ₩54,054 | ₩53,222 | ₩53,473 | +0.47% | 2.6만 |
|---|
| 2026.02.19 | ₩52,820 | ₩53,209 | ₩52,404 | ₩53,194 | +0.71% | 3.2만 |
|---|
| 2026.02.18 | ₩52,887 | ₩53,558 | ₩52,780 | ₩53,095 | +0.39% | 1.1만 |
|---|
| 2026.02.17 | ₩52,082 | ₩53,166 | ₩51,680 | ₩52,820 | +1.42% | 3.4천 |
|---|
| 2026.02.13 | ₩52,216 | ₩53,177 | ₩52,069 | ₩52,605 | +0.74% | 1만 |
|---|
| 2026.02.12 | ₩53,544 | ₩53,544 | ₩52,431 | ₩52,538 | -1.88% | 4.3천 |
|---|
| 2026.02.11 | ₩53,571 | ₩53,846 | ₩52,270 | ₩53,175 | -0.74% | 3.6만 |
|---|
| 2026.02.10 | ₩52,941 | ₩53,048 | ₩52,592 | ₩52,656 | -0.54% | 7.8천 |
|---|
| 2026.02.09 | ₩52,210 | ₩52,840 | ₩51,962 | ₩52,666 | +0.87% | 8.8천 |
|---|
| 2026.02.06 | ₩50,231 | ₩51,760 | ₩50,231 | ₩51,666 | +2.86% | 5.7천 |
|---|
| 2026.02.05 | ₩49,225 | ₩49,829 | ₩48,944 | ₩49,469 | +0.50% | 8.2천 |
|---|
| 2026.02.04 | ₩51,291 | ₩51,291 | ₩48,810 | ₩49,762 | -2.98% | 6.5천 |
|---|
| 2026.02.03 | ₩52,297 | ₩52,297 | ₩50,124 | ₩50,926 | -2.62% | 4.7천 |
|---|
| 2026.02.02 | ₩51,573 | ₩52,364 | ₩51,573 | ₩51,968 | +0.77% | 1.1만 |
|---|
| 2026.01.30 | ₩52,055 | ₩52,659 | ₩51,385 | ₩51,492 | -1.08% | 4.2만 |
|---|
| 2026.01.29 | ₩52,742 | ₩52,742 | ₩51,090 | ₩52,123 | -1.17% | 2.3만 |
|---|
| 2026.01.28 | ₩53,048 | ₩53,048 | ₩52,364 | ₩52,785 | -0.50% | 6천 |
|---|
| 2026.01.27 | ₩51,720 | ₩52,591 | ₩51,157 | ₩52,397 | +1.31% | 1.4만 |
|---|
| 2026.01.26 | ₩51,237 | ₩51,935 | ₩51,231 | ₩51,519 | +0.55% | 1.2만 |
|---|
| 2026.01.23 | ₩51,251 | ₩51,613 | ₩50,982 | ₩51,123 | -0.25% | 1.2만 |
|---|
| 2026.01.22 | ₩51,626 | ₩51,626 | ₩50,942 | ₩51,331 | -0.57% | 5천 |
|---|
| 2026.01.21 | ₩50,486 | ₩50,862 | ₩49,762 | ₩50,505 | +0.04% | 6.8천 |
|---|
| 2026.01.20 | ₩49,976 | ₩50,781 | ₩49,735 | ₩50,011 | +0.07% | 4.3천 |
|---|
| 2026.01.16 | ₩51,425 | ₩51,425 | ₩50,969 | ₩51,217 | -0.40% | 5.2천 |
|---|
| 2026.01.15 | ₩51,613 | ₩51,760 | ₩51,043 | ₩51,043 | -1.10% | 9.7천 |
|---|
| 2026.01.14 | ₩50,915 | ₩51,056 | ₩50,258 | ₩50,768 | -0.29% | 1.4만 |
|---|
| 2026.01.13 | ₩51,586 | ₩52,042 | ₩51,532 | ₩51,731 | +0.28% | 5.6천 |
|---|
| 2026.01.12 | ₩50,741 | ₩51,539 | ₩50,741 | ₩51,539 | +1.57% | 4.4천 |
|---|
| 2026.01.09 | ₩50,848 | ₩51,331 | ₩50,848 | ₩51,264 | +0.82% | 2천 |
|---|
| 2026.01.08 | ₩52,029 | ₩52,029 | ₩50,433 | ₩50,754 | -2.45% | 6.1만 |
|---|
| 2026.01.07 | ₩51,827 | ₩52,243 | ₩51,666 | ₩52,089 | +0.50% | 9.9천 |
|---|
| 2026.01.06 | ₩51,143 | ₩52,210 | ₩50,795 | ₩52,210 | +2.08% | 1.3만 |
|---|
| 2026.01.05 | ₩52,029 | ₩52,029 | ₩51,197 | ₩51,251 | -1.50% | 3.2천 |
|---|
| 2026.01.02 | ₩51,237 | ₩51,599 | ₩50,942 | ₩51,190 | -0.09% | 1.2만 |
|---|
| 2025.12.31 | ₩50,768 | ₩50,768 | ₩50,406 | ₩50,406 | -0.71% | 1.8천 |
|---|
| 2025.12.30 | ₩51,036 | ₩51,157 | ₩50,819 | ₩50,819 | -0.43% | 4.7천 |
|---|
| 2025.12.29 | ₩50,634 | ₩51,076 | ₩50,634 | ₩50,929 | +0.58% | 9.8천 |
|---|
| 2025.12.26 | ₩51,157 | ₩51,318 | ₩51,103 | ₩51,217 | +0.12% | 4.2천 |
|---|
| 2025.12.24 | ₩51,072 | ₩51,264 | ₩50,982 | ₩51,169 | +0.19% | 1.3만 |
|---|
| 2025.12.23 | ₩50,567 | ₩51,117 | ₩50,567 | ₩51,041 | +0.94% | 3.7천 |
|---|
| 2025.12.22 | ₩50,795 | ₩50,902 | ₩50,567 | ₩50,775 | -0.04% | 7천 |
|---|
| 2025.12.19 | ₩49,763 | ₩50,191 | ₩49,763 | ₩50,099 | +0.67% | 4.8천 |
|---|
| 2025.12.18 | ₩48,662 | ₩49,024 | ₩48,662 | ₩48,812 | +0.31% | 1.8천 |
|---|
| 2025.12.17 | ₩49,038 | ₩49,038 | ₩47,861 | ₩47,861 | -2.40% | 1만 |
|---|
| 2025.12.16 | ₩48,675 | ₩49,199 | ₩48,622 | ₩49,044 | +0.76% | 1만 |
|---|
| 2025.12.15 | ₩49,722 | ₩49,722 | ₩49,098 | ₩49,098 | -1.25% | 1만 |
|---|
| 2025.12.12 | ₩50,996 | ₩50,996 | ₩49,596 | ₩49,596 | -2.75% | 5천 |
|---|
| 2025.12.11 | ₩51,854 | ₩52,055 | ₩50,821 | ₩51,904 | +0.10% | 1.9만 |
|---|
| 2025.12.10 | ₩51,640 | ₩52,444 | ₩51,251 | ₩52,293 | +1.26% | 1.4만 |
|---|
| 2025.12.09 | ₩51,143 | ₩51,908 | ₩51,143 | ₩51,848 | +1.38% | 7.3천 |
|---|
| 2025.12.08 | ₩51,371 | ₩51,406 | ₩51,304 | ₩51,406 | +0.07% | 2.4천 |
|---|
| 2025.12.05 | ₩51,103 | ₩51,361 | ₩50,902 | ₩51,103 | 0.00% | 3.1천 |
|---|
| 2025.12.04 | ₩50,245 | ₩50,835 | ₩50,245 | ₩50,694 | +0.89% | 1.4만 |
|---|
| 2025.12.03 | ₩50,070 | ₩50,376 | ₩49,769 | ₩50,312 | +0.48% | 1.3만 |
|---|
| 2025.12.02 | ₩50,365 | ₩50,982 | ₩49,816 | ₩50,019 | -0.69% | 3.8만 |
|---|
| 2025.12.01 | ₩49,789 | ₩50,701 | ₩49,668 | ₩50,449 | +1.33% | 5.8천 |
|---|
| 2025.11.28 | ₩50,070 | ₩50,618 | ₩50,070 | ₩50,618 | +1.09% | 5.8천 |
|---|
| 2025.11.26 | ₩49,601 | ₩50,445 | ₩49,601 | ₩50,147 | +1.10% | 5.1천 |
|---|
| 2025.11.25 | ₩48,421 | ₩49,266 | ₩48,421 | ₩49,266 | +1.75% | 5천 |
|---|
| 2025.11.24 | ₩47,133 | ₩48,604 | ₩47,133 | ₩48,604 | +3.12% | 8.1천 |
|---|
| 2025.11.21 | ₩45,631 | ₩46,362 | ₩45,188 | ₩46,362 | +1.60% | 2.3천 |
|---|
| 2025.11.20 | ₩48,997 | ₩49,473 | ₩45,872 | ₩46,040 | -6.04% | 1.3만 |
|---|
| 2025.11.19 | ₩47,213 | ₩48,675 | ₩47,213 | ₩48,103 | +1.88% | 1.1만 |
|---|
| 2025.11.18 | ₩47,227 | ₩47,786 | ₩46,690 | ₩47,314 | +0.18% | 9.6천 |
|---|
| 2025.11.17 | ₩47,924 | ₩48,623 | ₩47,716 | ₩47,978 | +0.11% | 8.9천 |
|---|
| 2025.11.14 | ₩46,945 | ₩48,957 | ₩46,570 | ₩48,370 | +3.03% | 6천 |
|---|
| 2025.11.13 | ₩49,373 | ₩49,373 | ₩47,616 | ₩48,060 | -2.66% | 3.1만 |
|---|
| 2025.11.12 | ₩50,419 | ₩50,446 | ₩49,735 | ₩49,963 | -0.90% | 6천 |
|---|
| 2025.11.11 | ₩50,567 | ₩50,686 | ₩50,164 | ₩50,361 | -0.41% | 1.1만 |
|---|
| 2025.11.10 | ₩50,795 | ₩51,251 | ₩50,473 | ₩51,102 | +0.60% | 8.7천 |
|---|
| 2025.11.07 | ₩49,118 | ₩49,569 | ₩48,316 | ₩49,569 | +0.92% | 9.3천 |
|---|
| 2025.11.06 | ₩50,048 | ₩50,312 | ₩49,901 | ₩49,901 | -0.29% | 4.4천 |
|---|
| 2025.11.05 | ₩49,641 | ₩51,063 | ₩49,641 | ₩50,654 | +2.04% | 9.6천 |
|---|
| 2025.11.04 | ₩49,628 | ₩50,687 | ₩49,507 | ₩49,688 | +0.12% | 2.6만 |
|---|
| 2025.11.03 | ₩51,962 | ₩51,962 | ₩51,117 | ₩51,318 | -1.24% | 3.1만 |
|---|
| 2025.10.31 | ₩52,163 | ₩52,163 | ₩51,090 | ₩51,405 | -1.45% | 7.3천 |
|---|
| 2025.10.30 | ₩51,988 | ₩51,988 | ₩51,090 | ₩51,117 | -1.68% | 2.8만 |
|---|
| 2025.10.29 | ₩51,734 | ₩52,283 | ₩51,586 | ₩52,169 | +0.84% | 2.2만 |
|---|
| 2025.10.28 | ₩51,286 | ₩51,492 | ₩51,110 | ₩51,264 | -0.04% | 3.1천 |
|---|
| 2025.10.27 | ₩50,768 | ₩51,049 | ₩50,560 | ₩50,935 | +0.33% | 5.4천 |
|---|
| 2025.10.24 | ₩49,695 | ₩49,976 | ₩49,453 | ₩49,762 | +0.13% | 4.6천 |
|---|
| 2025.10.23 | ₩47,911 | ₩49,078 | ₩47,911 | ₩48,928 | +2.12% | 1.2만 |
|---|
| 2025.10.22 | ₩48,742 | ₩48,850 | ₩47,535 | ₩48,072 | -1.38% | 3.5천 |
|---|
| 2025.10.21 | ₩48,903 | ₩49,064 | ₩48,461 | ₩48,742 | -0.33% | 5.3천 |
|---|
| 2025.10.20 | ₩48,756 | ₩49,145 | ₩48,704 | ₩48,796 | +0.08% | 2.6만 |
|---|
| 2025.10.17 | ₩48,125 | ₩48,378 | ₩47,871 | ₩48,316 | +0.40% | 4.9천 |
|---|
| 2025.10.16 | ₩48,952 | ₩49,176 | ₩48,414 | ₩48,414 | -1.10% | 2.9천 |
|---|
| 2025.10.15 | ₩48,667 | ₩48,690 | ₩48,159 | ₩48,344 | -0.66% | 7.8천 |
|---|
| 2025.10.14 | ₩47,911 | ₩48,555 | ₩47,146 | ₩47,891 | -0.04% | 9천 |
|---|
| 2025.10.13 | ₩48,756 | ₩48,970 | ₩48,407 | ₩48,870 | +0.23% | 4천 |
|---|
| 2025.10.10 | ₩49,386 | ₩49,735 | ₩47,321 | ₩47,321 | -4.18% | 8.2천 |
|---|