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 | ₩75,046 | ₩75,046 | ₩74,093 | ₩74,484 | -0.75% | 2.5만 |
| 2026.10.08 | ₩74,201 | ₩74,590 | ₩72,752 | ₩73,276 | -1.25% | 8.2천 |
| 2026.10.07 | ₩74,737 | ₩75,153 | ₩74,256 | ₩74,912 | +0.23% | 7.2천 |
| 2026.10.06 | ₩75,582 | ₩76,132 | ₩75,582 | ₩75,743 | +0.21% | 9.6천 |
| 2026.10.05 | ₩74,831 | ₩75,180 | ₩74,724 | ₩74,871 | +0.05% | 6.2천 |
| 2026.10.02 | ₩74,845 | ₩75,166 | ₩74,670 | ₩74,670 | -0.23% | 1만 |
| 2026.10.01 | ₩73,047 | ₩73,738 | ₩72,470 | ₩73,602 | +0.76% | 6.4천 |
| 2026.09.30 | ₩73,262 | ₩73,262 | ₩72,577 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,658 |
| -0.82% |
| 1.5만 |
| 2026.09.29 | ₩72,537 | ₩72,966 | ₩72,436 | ₩72,497 | -0.06% | 5.2천 |
|---|
| 2026.09.28 | ₩72,188 | ₩72,188 | ₩71,813 | ₩71,920 | -0.37% | 1.5천 |
|---|
| 2026.09.25 | ₩73,288 | ₩73,288 | ₩72,772 | ₩72,772 | -0.70% | 3.4천 |
|---|
| 2026.09.24 | ₩71,799 | ₩72,819 | ₩71,799 | ₩72,698 | +1.25% | 3.2천 |
|---|
| 2026.09.23 | ₩73,033 | ₩73,033 | ₩72,368 | ₩72,470 | -0.77% | 1.8만 |
|---|
| 2026.09.22 | ₩72,960 | ₩73,369 | ₩72,819 | ₩73,114 | +0.21% | 7.5천 |
|---|
| 2026.09.21 | ₩71,437 | ₩72,618 | ₩71,437 | ₩72,470 | +1.45% | 3.3만 |
|---|
| 2026.09.18 | ₩70,431 | ₩70,552 | ₩69,794 | ₩70,297 | -0.19% | 9천 |
|---|
| 2026.09.17 | ₩70,440 | ₩70,440 | ₩69,914 | ₩69,999 | -0.63% | 4.5천 |
|---|
| 2026.09.16 | ₩68,445 | ₩69,398 | ₩68,123 | ₩68,612 | +0.24% | 9.7천 |
|---|
| 2026.09.15 | ₩68,298 | ₩68,499 | ₩67,852 | ₩67,930 | -0.54% | 9.6천 |
|---|
| 2026.09.14 | ₩67,439 | ₩68,645 | ₩67,439 | ₩68,182 | +1.10% | 1.1만 |
|---|
| 2026.09.11 | ₩70,069 | ₩70,189 | ₩69,960 | ₩69,960 | -0.16% | 6.8천 |
|---|
| 2026.09.10 | ₩69,545 | ₩69,586 | ₩69,186 | ₩69,186 | -0.52% | 2.1천 |
|---|
| 2026.09.09 | ₩70,578 | ₩71,073 | ₩70,578 | ₩70,612 | +0.05% | 7천 |
|---|
| 2026.09.08 | ₩70,283 | ₩71,256 | ₩70,263 | ₩70,687 | +0.57% | 6.5천 |
|---|
| 2026.09.04 | ₩68,794 | ₩69,638 | ₩68,794 | ₩69,536 | +1.08% | 1.1만 |
|---|
| 2026.09.03 | ₩67,238 | ₩68,498 | ₩67,238 | ₩68,315 | +1.60% | 4천 |
|---|
| 2026.09.02 | ₩67,479 | ₩67,488 | ₩66,943 | ₩67,379 | -0.15% | 7.8천 |
|---|
| 2026.09.01 | ₩67,681 | ₩68,204 | ₩67,238 | ₩67,681 | 0.00% | 9.8천 |
|---|
| 2026.08.31 | ₩68,901 | ₩69,398 | ₩68,825 | ₩69,215 | +0.46% | 1.7만 |
|---|
| 2026.08.28 | ₩70,404 | ₩70,404 | ₩68,904 | ₩69,112 | -1.83% | 1.1만 |
|---|
| 2026.08.27 | ₩70,458 | ₩70,914 | ₩69,961 | ₩70,776 | +0.45% | 9.4천 |
|---|
| 2026.08.26 | ₩68,271 | ₩69,411 | ₩68,271 | ₩69,223 | +1.40% | 4.2천 |
|---|
| 2026.08.25 | ₩68,781 | ₩69,022 | ₩68,486 | ₩68,549 | -0.34% | 5천 |
|---|
| 2026.08.24 | ₩68,137 | ₩68,137 | ₩67,174 | ₩67,716 | -0.62% | 6.5천 |
|---|
| 2026.08.21 | ₩68,824 | ₩69,391 | ₩68,824 | ₩69,205 | +0.55% | 6.3천 |
|---|
| 2026.08.20 | ₩68,264 | ₩69,016 | ₩68,264 | ₩68,994 | +1.07% | 4.8천 |
|---|
| 2026.08.19 | ₩69,197 | ₩69,250 | ₩68,123 | ₩68,995 | -0.29% | 7.9천 |
|---|
| 2026.08.18 | ₩70,833 | ₩71,383 | ₩68,928 | ₩69,822 | -1.43% | 7.6천 |
|---|
| 2026.08.17 | ₩72,832 | ₩73,427 | ₩72,725 | ₩72,762 | -0.10% | 6.2천 |
|---|
| 2026.08.14 | ₩72,725 | ₩73,047 | ₩72,136 | ₩72,322 | -0.55% | 1만 |
|---|
| 2026.08.13 | ₩72,229 | ₩73,382 | ₩72,229 | ₩72,508 | +0.39% | 1.6만 |
|---|
| 2026.08.12 | ₩72,135 | ₩72,349 | ₩71,638 | ₩72,175 | +0.06% | 1.2만 |
|---|
| 2026.08.11 | ₩70,565 | ₩70,726 | ₩70,082 | ₩70,180 | -0.55% | 4.7천 |
|---|
| 2026.08.10 | ₩70,605 | ₩70,961 | ₩70,057 | ₩70,208 | -0.56% | 1.7만 |
|---|
| 2026.08.07 | ₩70,927 | ₩70,981 | ₩69,908 | ₩70,345 | -0.82% | 8.7천 |
|---|
| 2026.08.06 | ₩68,499 | ₩70,243 | ₩68,486 | ₩69,481 | +1.43% | 6.5천 |
|---|
| 2026.08.05 | ₩71,544 | ₩72,068 | ₩70,672 | ₩70,680 | -1.21% | 10만 |
|---|
| 2026.08.04 | ₩70,109 | ₩71,450 | ₩70,109 | ₩71,049 | +1.34% | 1.3만 |
|---|
| 2026.08.03 | ₩65,199 | ₩68,217 | ₩65,065 | ₩68,031 | +4.34% | 1.9만 |
|---|
| 2026.07.31 | ₩66,634 | ₩67,077 | ₩65,085 | ₩65,762 | -1.31% | 1.1만 |
|---|
| 2026.07.30 | ₩63,482 | ₩65,051 | ₩63,482 | ₩64,800 | +2.08% | 1.2만 |
|---|
| 2026.07.29 | ₩63,596 | ₩63,871 | ₩61,308 | ₩61,322 | -3.58% | 2.9만 |
|---|
| 2026.07.28 | ₩63,911 | ₩64,246 | ₩62,294 | ₩63,970 | +0.09% | 2.6만 |
|---|
| 2026.07.27 | ₩66,067 | ₩66,265 | ₩64,063 | ₩65,145 | -1.40% | 1.4만 |
|---|
| 2026.07.24 | ₩66,728 | ₩66,728 | ₩65,601 | ₩65,835 | -1.34% | 5.4천 |
|---|
| 2026.07.23 | ₩67,895 | ₩68,459 | ₩67,191 | ₩67,540 | -0.52% | 6.8천 |
|---|
| 2026.07.22 | ₩67,828 | ₩68,935 | ₩67,828 | ₩68,592 | +1.13% | 8천 |
|---|
| 2026.07.21 | ₩68,205 | ₩68,955 | ₩67,942 | ₩68,828 | +0.91% | 5.4천 |
|---|
| 2026.07.20 | ₩67,533 | ₩67,533 | ₩66,536 | ₩66,536 | -1.48% | 2.9만 |
|---|
| 2026.07.17 | ₩64,716 | ₩67,010 | ₩64,126 | ₩66,272 | +2.40% | 8.8천 |
|---|
| 2026.07.16 | ₩67,667 | ₩67,748 | ₩66,406 | ₩66,550 | -1.65% | 2.8만 |
|---|
| 2026.07.15 | ₩70,377 | ₩70,671 | ₩67,526 | ₩68,767 | -2.29% | 1.9만 |
|---|
| 2026.07.14 | ₩69,411 | ₩70,069 | ₩69,398 | ₩69,908 | +0.72% | 4천 |
|---|
| 2026.07.13 | ₩70,431 | ₩70,431 | ₩68,901 | ₩69,076 | -1.92% | 6.9천 |
|---|
| 2026.07.10 | ₩71,236 | ₩71,236 | ₩70,725 | ₩70,820 | -0.58% | 3.8천 |
|---|
| 2026.07.09 | ₩71,558 | ₩72,463 | ₩70,766 | ₩71,212 | -0.48% | 2만 |
|---|
| 2026.07.08 | ₩68,029 | ₩69,934 | ₩68,029 | ₩69,804 | +2.61% | 1.6만 |
|---|
| 2026.07.07 | ₩70,350 | ₩70,350 | ₩68,271 | ₩68,948 | -1.99% | 2.2만 |
|---|
| 2026.07.06 | ₩70,189 | ₩71,611 | ₩70,189 | ₩71,021 | +1.19% | 1.2만 |
|---|
| 2026.07.02 | ₩72,054 | ₩72,175 | ₩68,432 | ₩69,241 | -3.90% | 1.8만 |
|---|
| 2026.07.01 | ₩72,671 | ₩73,134 | ₩71,960 | ₩72,094 | -0.79% | 1.9만 |
|---|
| 2026.06.30 | ₩72,121 | ₩74,478 | ₩72,121 | ₩74,364 | +3.11% | 4만 |
|---|
| 2026.06.29 | ₩70,310 | ₩72,269 | ₩68,808 | ₩71,956 | +2.34% | 1.5만 |
|---|
| 2026.06.26 | ₩69,076 | ₩70,082 | ₩68,995 | ₩69,614 | +0.78% | 1.5만 |
|---|
| 2026.06.25 | ₩72,014 | ₩72,014 | ₩69,760 | ₩70,729 | -1.78% | 1.3만 |
|---|
| 2026.06.24 | ₩70,833 | ₩70,833 | ₩68,754 | ₩69,619 | -1.71% | 8.7천 |
|---|
| 2026.06.23 | ₩71,303 | ₩71,571 | ₩70,007 | ₩70,358 | -1.32% | 1.1만 |
|---|
| 2026.06.22 | ₩74,321 | ₩74,328 | ₩72,711 | ₩74,022 | -0.40% | 12만 |
|---|
| 2026.06.18 | ₩74,120 | ₩74,294 | ₩73,007 | ₩74,053 | -0.09% | 2.2만 |
|---|
| 2026.06.17 | ₩73,007 | ₩73,946 | ₩72,148 | ₩72,163 | -1.16% | 4.2만 |
|---|
| 2026.06.16 | ₩74,187 | ₩74,415 | ₩71,990 | ₩71,990 | -2.96% | 1.5만 |
|---|
| 2026.06.15 | ₩73,704 | ₩74,496 | ₩73,382 | ₩74,191 | +0.66% | 3.5만 |
|---|
| 2026.06.12 | ₩71,343 | ₩72,148 | ₩70,726 | ₩71,558 | +0.30% | 3.5만 |
|---|
| 2026.06.11 | ₩68,982 | ₩71,491 | ₩68,553 | ₩71,289 | +3.35% | 1.9만 |
|---|
| 2026.06.10 | ₩69,358 | ₩70,372 | ₩68,445 | ₩68,562 | -1.15% | 2.3만 |
|---|
| 2026.06.09 | ₩72,215 | ₩72,644 | ₩66,822 | ₩69,818 | -3.32% | 2.5만 |
|---|
| 2026.06.08 | ₩71,611 | ₩71,947 | ₩70,761 | ₩71,194 | -0.58% | 1.8만 |
|---|
| 2026.06.05 | ₩73,731 | ₩73,731 | ₩69,358 | ₩69,985 | -5.08% | 4.5만 |
|---|
| 2026.06.04 | ₩73,141 | ₩75,569 | ₩72,725 | ₩75,154 | +2.75% | 2.5만 |
|---|
| 2026.06.03 | ₩77,541 | ₩77,541 | ₩74,999 | ₩75,609 | -2.49% | 3.3만 |
|---|
| 2026.06.02 | ₩75,381 | ₩76,978 | ₩75,381 | ₩76,864 | +1.97% | 4.4만 |
|---|
| 2026.06.01 | ₩72,229 | ₩74,590 | ₩71,397 | ₩74,421 | +3.03% | 3.4만 |
|---|
| 2026.05.29 | ₩70,498 | ₩71,450 | ₩70,214 | ₩71,237 | +1.05% | 2.6만 |
|---|
| 2026.05.28 | ₩69,706 | ₩70,255 | ₩69,177 | ₩69,888 | +0.26% | 1.9만 |
|---|
| 2026.05.27 | ₩70,605 | ₩70,605 | ₩68,922 | ₩69,405 | -1.70% | 1.9만 |
|---|
| 2026.05.26 | ₩70,122 | ₩70,485 | ₩69,745 | ₩70,014 | -0.15% | 2.7만 |
|---|
| 2026.05.22 | ₩68,955 | ₩69,358 | ₩68,553 | ₩68,767 | -0.27% | 1.5만 |
|---|
| 2026.05.21 | ₩66,889 | ₩68,834 | ₩66,889 | ₩68,303 | +2.11% | 1.5만 |
|---|
| 2026.05.20 | ₩66,715 | ₩67,372 | ₩66,151 | ₩66,650 | -0.10% | 1.2만 |
|---|
| 2026.05.19 | ₩65,159 | ₩66,299 | ₩64,394 | ₩65,490 | +0.51% | 1.3만 |
|---|
| 2026.05.18 | ₩68,003 | ₩68,003 | ₩65,195 | ₩66,072 | -2.84% | 1.9만 |
|---|
| 2026.05.15 | ₩67,708 | ₩68,425 | ₩67,117 | ₩67,795 | +0.13% | 1.2만 |
|---|
| 2026.05.14 | ₩68,767 | ₩69,773 | ₩67,761 | ₩69,519 | +1.09% | 3만 |
|---|
| 2026.05.13 | ₩68,351 | ₩68,808 | ₩67,171 | ₩68,492 | +0.21% | 2.4만 |
|---|
| 2026.05.12 | ₩67,506 | ₩68,164 | ₩65,554 | ₩67,178 | -0.49% | 2.2만 |
|---|
| 2026.05.11 | ₩67,412 | ₩68,808 | ₩67,131 | ₩68,346 | +1.39% | 3.2만 |
|---|
| 2026.05.08 | ₩66,393 | ₩67,171 | ₩66,192 | ₩67,062 | +1.01% | 2.9만 |
|---|
| 2026.05.07 | ₩67,090 | ₩67,090 | ₩65,279 | ₩65,781 | -1.95% | 3.6만 |
|---|
| 2026.05.06 | ₩66,809 | ₩66,809 | ₩65,642 | ₩66,771 | -0.06% | 4.2만 |
|---|
| 2026.05.05 | ₩65,387 | ₩66,379 | ₩65,387 | ₩65,965 | +0.88% | 5.4만 |
|---|
| 2026.05.04 | ₩64,220 | ₩64,709 | ₩63,898 | ₩64,327 | +0.17% | 1.1만 |
|---|
| 2026.05.01 | ₩63,012 | ₩64,005 | ₩63,012 | ₩63,722 | +1.13% | 3.2만 |
|---|
| 2026.04.30 | ₩62,261 | ₩62,771 | ₩61,188 | ₩62,646 | +0.62% | 1.3만 |
|---|
| 2026.04.29 | ₩61,040 | ₩61,349 | ₩60,651 | ₩61,324 | +0.47% | 1.9만 |
|---|
| 2026.04.28 | ₩60,745 | ₩61,295 | ₩60,369 | ₩60,721 | -0.04% | 2.1만 |
|---|
| 2026.04.27 | ₩62,797 | ₩62,865 | ₩61,858 | ₩62,804 | +0.01% | 1.3만 |
|---|
| 2026.04.24 | ₩62,851 | ₩63,039 | ₩61,856 | ₩62,858 | +0.01% | 2.3만 |
|---|
| 2026.04.23 | ₩61,912 | ₩62,655 | ₩61,657 | ₩61,747 | -0.27% | 9.8천 |
|---|
| 2026.04.22 | ₩62,207 | ₩62,663 | ₩61,590 | ₩62,604 | +0.64% | 1.8만 |
|---|
| 2026.04.21 | ₩61,966 | ₩62,073 | ₩60,369 | ₩61,216 | -1.21% | 2.7만 |
|---|
| 2026.04.20 | ₩61,040 | ₩61,818 | ₩60,698 | ₩61,489 | +0.74% | 8.7만 |
|---|
| 2026.04.17 | ₩61,201 | ₩61,201 | ₩60,638 | ₩61,051 | -0.25% | 2만 |
|---|
| 2026.04.16 | ₩59,591 | ₩60,208 | ₩59,108 | ₩60,074 | +0.81% | 8.8만 |
|---|
| 2026.04.15 | ₩59,095 | ₩59,470 | ₩58,639 | ₩59,363 | +0.45% | 1.6만 |
|---|
| 2026.04.14 | ₩59,001 | ₩59,175 | ₩58,270 | ₩58,962 | -0.07% | 2.1만 |
|---|
| 2026.04.13 | ₩56,707 | ₩58,062 | ₩56,707 | ₩57,934 | +2.16% | 1.3만 |
|---|
| 2026.04.10 | ₩57,009 | ₩57,418 | ₩56,801 | ₩56,854 | -0.27% | 1.3만 |
|---|
| 2026.04.09 | ₩56,519 | ₩56,734 | ₩56,117 | ₩56,647 | +0.23% | 4.6만 |
|---|
| 2026.04.08 | ₩56,680 | ₩56,787 | ₩56,023 | ₩56,372 | -0.54% | 9.6천 |
|---|
| 2026.04.07 | ₩53,112 | ₩54,131 | ₩52,548 | ₩54,025 | +1.72% | 2.4만 |
|---|
| 2026.04.06 | ₩53,662 | ₩53,662 | ₩52,924 | ₩53,219 | -0.83% | 1.6만 |
|---|
| 2026.04.02 | ₩51,126 | ₩53,427 | ₩51,126 | ₩53,427 | +4.50% | 7천 |
|---|
| 2026.04.01 | ₩52,470 | ₩53,568 | ₩52,470 | ₩52,971 | +0.95% | 1.2만 |
|---|
| 2026.03.31 | ₩50,428 | ₩51,732 | ₩50,254 | ₩51,732 | +2.59% | 1만 |
|---|
| 2026.03.30 | ₩50,670 | ₩50,670 | ₩48,591 | ₩48,992 | -3.31% | 5만 |
|---|
| 2026.03.27 | ₩50,979 | ₩51,097 | ₩49,637 | ₩50,443 | -1.05% | 1.3만 |
|---|
| 2026.03.26 | ₩52,803 | ₩53,031 | ₩51,354 | ₩51,468 | -2.53% | 2.1만 |
|---|
| 2026.03.25 | ₩53,742 | ₩54,346 | ₩53,595 | ₩53,816 | +0.14% | 7.5천 |
|---|
| 2026.03.24 | ₩53,179 | ₩53,735 | ₩52,951 | ₩53,581 | +0.76% | 1.1만 |
|---|
| 2026.03.23 | ₩53,192 | ₩54,386 | ₩53,125 | ₩53,534 | +0.64% | 3.9만 |
|---|
| 2026.03.20 | ₩53,930 | ₩53,930 | ₩52,256 | ₩52,421 | -2.80% | 2.8만 |
|---|
| 2026.03.19 | ₩52,830 | ₩54,265 | ₩52,562 | ₩54,142 | +2.48% | 1.5만 |
|---|
| 2026.03.18 | ₩54,265 | ₩54,735 | ₩53,800 | ₩53,800 | -0.86% | 1.3만 |
|---|
| 2026.03.17 | ₩53,494 | ₩53,903 | ₩53,340 | ₩53,836 | +0.64% | 8.5천 |
|---|
| 2026.03.16 | ₩52,884 | ₩53,756 | ₩52,884 | ₩53,286 | +0.76% | 6.7만 |
|---|
| 2026.03.13 | ₩53,340 | ₩53,340 | ₩52,132 | ₩52,354 | -1.85% | 8천 |
|---|
| 2026.03.12 | ₩53,273 | ₩53,273 | ₩52,441 | ₩52,653 | -1.16% | 6.6천 |
|---|
| 2026.03.11 | ₩54,091 | ₩54,238 | ₩53,635 | ₩53,821 | -0.50% | 9.3천 |
|---|
| 2026.03.10 | ₩53,393 | ₩54,165 | ₩53,353 | ₩53,493 | +0.19% | 1.1만 |
|---|
| 2026.03.09 | ₩50,992 | ₩53,195 | ₩50,992 | ₩53,105 | +4.14% | 2.8만 |
|---|
| 2026.03.06 | ₩51,884 | ₩52,638 | ₩51,361 | ₩51,492 | -0.76% | 6.5천 |
|---|
| 2026.03.05 | ₩52,937 | ₩52,937 | ₩51,864 | ₩52,783 | -0.29% | 8.5천 |
|---|
| 2026.03.04 | ₩52,025 | ₩52,971 | ₩51,931 | ₩52,629 | +1.16% | 5.4만 |
|---|
| 2026.03.03 | ₩51,676 | ₩52,108 | ₩51,086 | ₩52,029 | +0.68% | 5.7천 |
|---|
| 2026.03.02 | ₩52,199 | ₩53,549 | ₩52,199 | ₩53,534 | +2.56% | 7.4천 |
|---|
| 2026.02.27 | ₩52,280 | ₩53,004 | ₩52,280 | ₩52,989 | +1.36% | 9.9천 |
|---|
| 2026.02.26 | ₩54,131 | ₩54,131 | ₩52,333 | ₩53,128 | -1.85% | 2.1만 |
|---|
| 2026.02.25 | ₩54,252 | ₩54,386 | ₩54,091 | ₩54,248 | -0.01% | 2.1만 |
|---|
| 2026.02.24 | ₩52,776 | ₩53,407 | ₩52,655 | ₩53,293 | +0.98% | 1만 |
|---|
| 2026.02.23 | ₩53,112 | ₩53,112 | ₩52,253 | ₩52,549 | -1.06% | 1.4만 |
|---|
| 2026.02.20 | ₩53,232 | ₩54,064 | ₩53,232 | ₩53,483 | +0.47% | 2.6만 |
|---|
| 2026.02.19 | ₩52,830 | ₩53,219 | ₩52,414 | ₩53,204 | +0.71% | 3.2만 |
|---|
| 2026.02.18 | ₩52,897 | ₩53,568 | ₩52,790 | ₩53,105 | +0.39% | 1.1만 |
|---|
| 2026.02.17 | ₩52,092 | ₩53,176 | ₩51,690 | ₩52,830 | +1.42% | 3.4천 |
|---|
| 2026.02.13 | ₩52,226 | ₩53,187 | ₩52,079 | ₩52,615 | +0.74% | 1만 |
|---|
| 2026.02.12 | ₩53,554 | ₩53,554 | ₩52,441 | ₩52,548 | -1.88% | 4.3천 |
|---|
| 2026.02.11 | ₩53,581 | ₩53,856 | ₩52,280 | ₩53,185 | -0.74% | 3.6만 |
|---|
| 2026.02.10 | ₩52,951 | ₩53,058 | ₩52,602 | ₩52,666 | -0.54% | 7.8천 |
|---|
| 2026.02.09 | ₩52,219 | ₩52,850 | ₩51,971 | ₩52,676 | +0.87% | 8.8천 |
|---|
| 2026.02.06 | ₩50,241 | ₩51,770 | ₩50,241 | ₩51,676 | +2.86% | 5.7천 |
|---|
| 2026.02.05 | ₩49,235 | ₩49,838 | ₩48,953 | ₩49,479 | +0.50% | 8.2천 |
|---|
| 2026.02.04 | ₩51,300 | ₩51,300 | ₩48,819 | ₩49,771 | -2.98% | 6.5천 |
|---|
| 2026.02.03 | ₩52,307 | ₩52,307 | ₩50,133 | ₩50,936 | -2.62% | 4.7천 |
|---|
| 2026.02.02 | ₩51,582 | ₩52,374 | ₩51,582 | ₩51,978 | +0.77% | 1.1만 |
|---|
| 2026.01.30 | ₩52,065 | ₩52,669 | ₩51,394 | ₩51,502 | -1.08% | 4.2만 |
|---|
| 2026.01.29 | ₩52,752 | ₩52,752 | ₩51,099 | ₩52,132 | -1.17% | 2.3만 |
|---|
| 2026.01.28 | ₩53,058 | ₩53,058 | ₩52,374 | ₩52,795 | -0.50% | 6천 |
|---|
| 2026.01.27 | ₩51,730 | ₩52,600 | ₩51,166 | ₩52,407 | +1.31% | 1.4만 |
|---|
| 2026.01.26 | ₩51,247 | ₩51,944 | ₩51,240 | ₩51,529 | +0.55% | 1.2만 |
|---|
| 2026.01.23 | ₩51,260 | ₩51,622 | ₩50,992 | ₩51,133 | -0.25% | 1.2만 |
|---|
| 2026.01.22 | ₩51,636 | ₩51,636 | ₩50,952 | ₩51,341 | -0.57% | 5천 |
|---|
| 2026.01.21 | ₩50,496 | ₩50,871 | ₩49,771 | ₩50,514 | +0.04% | 6.8천 |
|---|
| 2026.01.20 | ₩49,986 | ₩50,791 | ₩49,744 | ₩50,021 | +0.07% | 4.3천 |
|---|
| 2026.01.16 | ₩51,435 | ₩51,435 | ₩50,979 | ₩51,227 | -0.40% | 5.2천 |
|---|
| 2026.01.15 | ₩51,622 | ₩51,770 | ₩51,052 | ₩51,052 | -1.10% | 9.7천 |
|---|
| 2026.01.14 | ₩50,925 | ₩51,066 | ₩50,268 | ₩50,777 | -0.29% | 1.4만 |
|---|
| 2026.01.13 | ₩51,596 | ₩52,052 | ₩51,542 | ₩51,741 | +0.28% | 5.6천 |
|---|
| 2026.01.12 | ₩50,750 | ₩51,549 | ₩50,750 | ₩51,549 | +1.57% | 4.4천 |
|---|
| 2026.01.09 | ₩50,858 | ₩51,341 | ₩50,858 | ₩51,274 | +0.82% | 2천 |
|---|
| 2026.01.08 | ₩52,038 | ₩52,038 | ₩50,442 | ₩50,764 | -2.45% | 6.1만 |
|---|
| 2026.01.07 | ₩51,837 | ₩52,253 | ₩51,676 | ₩52,099 | +0.50% | 9.9천 |
|---|
| 2026.01.06 | ₩51,153 | ₩52,219 | ₩50,804 | ₩52,219 | +2.08% | 1.3만 |
|---|
| 2026.01.05 | ₩52,038 | ₩52,038 | ₩51,207 | ₩51,260 | -1.50% | 3.2천 |
|---|
| 2026.01.02 | ₩51,247 | ₩51,609 | ₩50,952 | ₩51,200 | -0.09% | 1.2만 |
|---|
| 2025.12.31 | ₩50,777 | ₩50,777 | ₩50,415 | ₩50,415 | -0.71% | 1.8천 |
|---|
| 2025.12.30 | ₩51,046 | ₩51,166 | ₩50,828 | ₩50,828 | -0.43% | 4.7천 |
|---|
| 2025.12.29 | ₩50,643 | ₩51,086 | ₩50,643 | ₩50,938 | +0.58% | 9.8천 |
|---|
| 2025.12.26 | ₩51,166 | ₩51,327 | ₩51,113 | ₩51,227 | +0.12% | 4.2천 |
|---|
| 2025.12.24 | ₩51,082 | ₩51,274 | ₩50,992 | ₩51,178 | +0.19% | 1.3만 |
|---|
| 2025.12.23 | ₩50,576 | ₩51,126 | ₩50,576 | ₩51,051 | +0.94% | 3.7천 |
|---|
| 2025.12.22 | ₩50,804 | ₩50,911 | ₩50,576 | ₩50,784 | -0.04% | 7천 |
|---|
| 2025.12.19 | ₩49,772 | ₩50,200 | ₩49,772 | ₩50,108 | +0.67% | 4.8천 |
|---|
| 2025.12.18 | ₩48,671 | ₩49,033 | ₩48,671 | ₩48,821 | +0.31% | 1.8천 |
|---|
| 2025.12.17 | ₩49,047 | ₩49,047 | ₩47,870 | ₩47,870 | -2.40% | 1만 |
|---|
| 2025.12.16 | ₩48,684 | ₩49,208 | ₩48,631 | ₩49,053 | +0.76% | 1만 |
|---|
| 2025.12.15 | ₩49,731 | ₩49,731 | ₩49,107 | ₩49,107 | -1.25% | 1만 |
|---|
| 2025.12.12 | ₩51,005 | ₩51,005 | ₩49,605 | ₩49,605 | -2.75% | 5천 |
|---|
| 2025.12.11 | ₩51,864 | ₩52,065 | ₩50,831 | ₩51,914 | +0.10% | 1.9만 |
|---|
| 2025.12.10 | ₩51,649 | ₩52,454 | ₩51,260 | ₩52,303 | +1.26% | 1.4만 |
|---|
| 2025.12.09 | ₩51,153 | ₩51,918 | ₩51,153 | ₩51,857 | +1.38% | 7.3천 |
|---|
| 2025.12.08 | ₩51,381 | ₩51,416 | ₩51,314 | ₩51,416 | +0.07% | 2.4천 |
|---|
| 2025.12.05 | ₩51,113 | ₩51,370 | ₩50,911 | ₩51,113 | 0.00% | 3.1천 |
|---|
| 2025.12.04 | ₩50,254 | ₩50,844 | ₩50,254 | ₩50,704 | +0.89% | 1.4만 |
|---|
| 2025.12.03 | ₩50,080 | ₩50,386 | ₩49,778 | ₩50,321 | +0.48% | 1.3만 |
|---|
| 2025.12.02 | ₩50,375 | ₩50,992 | ₩49,825 | ₩50,029 | -0.69% | 3.8만 |
|---|
| 2025.12.01 | ₩49,798 | ₩50,710 | ₩49,677 | ₩50,458 | +1.33% | 5.8천 |
|---|
| 2025.11.28 | ₩50,080 | ₩50,627 | ₩50,080 | ₩50,627 | +1.09% | 5.8천 |
|---|
| 2025.11.26 | ₩49,610 | ₩50,454 | ₩49,610 | ₩50,156 | +1.10% | 5.1천 |
|---|
| 2025.11.25 | ₩48,430 | ₩49,275 | ₩48,430 | ₩49,275 | +1.75% | 5천 |
|---|
| 2025.11.24 | ₩47,142 | ₩48,613 | ₩47,142 | ₩48,613 | +3.12% | 8.1천 |
|---|
| 2025.11.21 | ₩45,639 | ₩46,370 | ₩45,196 | ₩46,370 | +1.60% | 2.3천 |
|---|
| 2025.11.20 | ₩49,006 | ₩49,483 | ₩45,881 | ₩46,048 | -6.04% | 1.3만 |
|---|
| 2025.11.19 | ₩47,222 | ₩48,684 | ₩47,222 | ₩48,112 | +1.88% | 1.1만 |
|---|
| 2025.11.18 | ₩47,236 | ₩47,795 | ₩46,699 | ₩47,323 | +0.18% | 9.6천 |
|---|
| 2025.11.17 | ₩47,933 | ₩48,632 | ₩47,725 | ₩47,987 | +0.11% | 8.9천 |
|---|
| 2025.11.14 | ₩46,954 | ₩48,966 | ₩46,578 | ₩48,379 | +3.03% | 6천 |
|---|
| 2025.11.13 | ₩49,382 | ₩49,382 | ₩47,625 | ₩48,069 | -2.66% | 3.1만 |
|---|
| 2025.11.12 | ₩50,428 | ₩50,455 | ₩49,744 | ₩49,972 | -0.90% | 6천 |
|---|
| 2025.11.11 | ₩50,576 | ₩50,695 | ₩50,174 | ₩50,371 | -0.41% | 1.1만 |
|---|
| 2025.11.10 | ₩50,804 | ₩51,260 | ₩50,482 | ₩51,111 | +0.60% | 8.7천 |
|---|
| 2025.11.07 | ₩49,127 | ₩49,578 | ₩48,325 | ₩49,578 | +0.92% | 9.3천 |
|---|
| 2025.11.06 | ₩50,057 | ₩50,321 | ₩49,911 | ₩49,911 | -0.29% | 4.4천 |
|---|
| 2025.11.05 | ₩49,650 | ₩51,072 | ₩49,650 | ₩50,663 | +2.04% | 9.6천 |
|---|
| 2025.11.04 | ₩49,637 | ₩50,697 | ₩49,516 | ₩49,697 | +0.12% | 2.6만 |
|---|
| 2025.11.03 | ₩51,971 | ₩51,971 | ₩51,126 | ₩51,327 | -1.24% | 3.1만 |
|---|
| 2025.10.31 | ₩52,172 | ₩52,172 | ₩51,099 | ₩51,415 | -1.45% | 7.3천 |
|---|
| 2025.10.30 | ₩51,998 | ₩51,998 | ₩51,099 | ₩51,126 | -1.68% | 2.8만 |
|---|
| 2025.10.29 | ₩51,743 | ₩52,293 | ₩51,596 | ₩52,179 | +0.84% | 2.2만 |
|---|
| 2025.10.28 | ₩51,295 | ₩51,502 | ₩51,119 | ₩51,274 | -0.04% | 3.1천 |
|---|
| 2025.10.27 | ₩50,777 | ₩51,059 | ₩50,569 | ₩50,945 | +0.33% | 5.4천 |
|---|
| 2025.10.24 | ₩49,704 | ₩49,986 | ₩49,463 | ₩49,771 | +0.13% | 4.6천 |
|---|
| 2025.10.23 | ₩47,920 | ₩49,087 | ₩47,920 | ₩48,937 | +2.12% | 1.2만 |
|---|
| 2025.10.22 | ₩48,752 | ₩48,859 | ₩47,544 | ₩48,081 | -1.38% | 3.5천 |
|---|
| 2025.10.21 | ₩48,913 | ₩49,074 | ₩48,470 | ₩48,752 | -0.33% | 5.3천 |
|---|
| 2025.10.20 | ₩48,765 | ₩49,154 | ₩48,713 | ₩48,805 | +0.08% | 2.6만 |
|---|
| 2025.10.17 | ₩48,134 | ₩48,387 | ₩47,880 | ₩48,325 | +0.40% | 4.9천 |
|---|
| 2025.10.16 | ₩48,961 | ₩49,185 | ₩48,423 | ₩48,423 | -1.10% | 2.9천 |
|---|
| 2025.10.15 | ₩48,676 | ₩48,699 | ₩48,168 | ₩48,353 | -0.66% | 7.8천 |
|---|
| 2025.10.14 | ₩47,920 | ₩48,564 | ₩47,155 | ₩47,900 | -0.04% | 9천 |
|---|
| 2025.10.13 | ₩48,765 | ₩48,980 | ₩48,416 | ₩48,879 | +0.23% | 4천 |
|---|
| 2025.10.10 | ₩49,396 | ₩49,744 | ₩47,330 | ₩47,330 | -4.18% | 8.2천 |
|---|