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 | ₩74,746 | ₩76,046 | ₩72,669 | ₩74,399 | -0.46% | 5.6만 |
| 2026.09.28–2026.10.02 | ₩72,106 | ₩75,081 | ₩71,731 | ₩74,586 | +3.44% | 3.8만 |
| 2026.09.21–2026.09.25 | ₩71,356 | ₩73,286 | ₩71,356 | ₩72,689 | +1.87% | 6.5만 |
| 2026.09.14–2026.09.18 | ₩67,363 | ₩70,472 | ₩67,363 | ₩70,217 | +4.24% | 4.4만 |
| 2026.09.08–2026.09.11 | ₩70,204 | ₩71,175 | ₩69,108 | ₩69,881 | -0.46% | 2.2만 |
| 2026.08.31–2026.09.04 | ₩68,823 | ₩69,559 | ₩66,867 | ₩69,457 | +0.92% | 4.9만 |
| 2026.08.24–2026.08.28 | ₩68,060 | ₩70,833 | ₩67,097 | ₩69,034 | +1.43% | 3.6만 |
| 2026.08.17–2026.08.21 | ₩72,750 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,343 |
| ₩68,046 |
| ₩69,126 |
| -4.98% |
| 3.3만 |
| 2026.08.10–2026.08.14 | ₩70,525 | ₩73,299 | ₩69,977 | ₩72,240 | +2.43% | 6.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩65,125 | ₩71,986 | ₩64,991 | ₩70,265 | +7.89% | 14.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩65,992 | ₩67,001 | ₩61,239 | ₩65,688 | -0.46% | 9.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩67,457 | ₩68,877 | ₩65,527 | ₩65,760 | -2.51% | 5.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩70,351 | ₩70,591 | ₩64,053 | ₩66,197 | -5.90% | 6.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩70,110 | ₩72,381 | ₩67,952 | ₩70,740 | +0.90% | 7.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩70,230 | ₩74,394 | ₩68,354 | ₩69,162 | -1.52% | 9.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩74,237 | ₩74,244 | ₩68,676 | ₩69,535 | -6.33% | 16.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩73,621 | ₩74,411 | ₩71,908 | ₩73,969 | +0.47% | 11.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩71,530 | ₩72,562 | ₩66,746 | ₩71,477 | -0.07% | 11.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩72,147 | ₩77,453 | ₩69,279 | ₩69,906 | -3.11% | 18만 |
|---|
| 2026.05.26–2026.05.29 | ₩70,043 | ₩71,369 | ₩68,844 | ₩71,156 | +1.59% | 9만 |
|---|
| 2026.05.18–2026.05.22 | ₩67,926 | ₩69,279 | ₩64,321 | ₩68,689 | +1.12% | 7.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩67,336 | ₩69,694 | ₩65,480 | ₩67,718 | +0.57% | 12만 |
|---|
| 2026.05.04–2026.05.08 | ₩64,147 | ₩67,095 | ₩63,825 | ₩66,986 | +4.43% | 17.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩62,726 | ₩63,932 | ₩60,301 | ₩63,650 | +1.47% | 9.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩60,971 | ₩62,968 | ₩60,301 | ₩62,787 | +2.98% | 16.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩56,643 | ₩61,132 | ₩56,643 | ₩60,982 | +7.66% | 15.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩53,601 | ₩57,353 | ₩52,489 | ₩56,790 | +5.95% | 10.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩50,613 | ₩53,507 | ₩48,536 | ₩53,366 | +5.44% | 7.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩53,132 | ₩54,324 | ₩49,581 | ₩50,386 | -5.17% | 9.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩52,824 | ₩54,673 | ₩52,196 | ₩52,361 | -0.88% | 13.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩50,934 | ₩54,177 | ₩50,934 | ₩52,294 | +2.67% | 6.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩52,140 | ₩53,488 | ₩51,028 | ₩51,434 | -1.35% | 8.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩53,051 | ₩54,324 | ₩52,194 | ₩52,929 | -0.23% | 7.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩52,033 | ₩54,003 | ₩51,631 | ₩53,423 | +2.67% | 7.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩52,160 | ₩53,795 | ₩51,912 | ₩52,556 | +0.76% | 6.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩51,524 | ₩52,314 | ₩48,763 | ₩51,618 | +0.18% | 3.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩51,189 | ₩52,998 | ₩51,041 | ₩51,443 | +0.50% | 9.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩49,929 | ₩51,577 | ₩49,688 | ₩51,075 | +2.29% | 2.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩50,693 | ₩51,993 | ₩50,211 | ₩51,169 | +0.94% | 3.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩51,979 | ₩52,194 | ₩50,385 | ₩51,216 | -1.47% | 8.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩50,586 | ₩51,551 | ₩50,358 | ₩51,142 | +1.10% | 2.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩50,747 | ₩51,269 | ₩50,519 | ₩51,169 | +0.83% | 2.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩49,675 | ₩50,144 | ₩47,816 | ₩50,051 | +0.76% | 3.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩51,323 | ₩52,395 | ₩49,549 | ₩49,549 | -3.46% | 4.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩49,742 | ₩51,312 | ₩49,621 | ₩51,055 | +2.64% | 7.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩47,088 | ₩50,570 | ₩47,088 | ₩50,570 | +7.39% | 2.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩47,879 | ₩49,427 | ₩45,145 | ₩46,318 | -3.26% | 4.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩50,747 | ₩51,202 | ₩46,525 | ₩48,324 | -4.77% | 6.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩51,912 | ₩51,912 | ₩48,270 | ₩49,522 | -4.61% | 8만 |
|---|
| 2025.10.27–2025.10.31 | ₩50,720 | ₩52,234 | ₩50,512 | ₩51,356 | +1.25% | 6.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩48,710 | ₩49,929 | ₩47,490 | ₩49,715 | +2.06% | 5.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩48,710 | ₩49,129 | ₩47,102 | ₩48,270 | -0.90% | 2.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩49,340 | ₩49,688 | ₩47,276 | ₩47,276 | -4.18% | 8.2천 |
|---|