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 | ₩75,019 | ₩75,019 | ₩74,067 | ₩74,458 | -0.75% | 2.5만 |
| 2026.10.08 | ₩74,175 | ₩74,563 | ₩72,726 | ₩73,251 | -1.25% | 8.2천 |
| 2026.10.07 | ₩74,711 | ₩75,127 | ₩74,230 | ₩74,885 | +0.23% | 7.2천 |
| 2026.10.06 | ₩75,556 | ₩76,106 | ₩75,556 | ₩75,717 | +0.21% | 9.6천 |
| 2026.10.05 | ₩74,805 | ₩75,154 | ₩74,698 | ₩74,845 | +0.05% | 6.2천 |
| 2026.10.02 | ₩74,818 | ₩75,140 | ₩74,644 | ₩74,644 | -0.23% | 1만 |
| 2026.10.01 | ₩73,021 | ₩73,712 | ₩72,445 | ₩73,576 | +0.76% | 6.4천 |
| 2026.09.30 | ₩73,236 | ₩73,236 | ₩72,552 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,632 |
| -0.82% |
| 1.5만 |
| 2026.09.29 | ₩72,512 | ₩72,941 | ₩72,411 | ₩72,471 | -0.06% | 5.2천 |
|---|
| 2026.09.28 | ₩72,163 | ₩72,163 | ₩71,787 | ₩71,895 | -0.37% | 1.5천 |
|---|
| 2026.09.25 | ₩73,263 | ₩73,263 | ₩72,746 | ₩72,746 | -0.70% | 3.4천 |
|---|
| 2026.09.24 | ₩71,774 | ₩72,793 | ₩71,774 | ₩72,673 | +1.25% | 3.2천 |
|---|
| 2026.09.23 | ₩73,008 | ₩73,008 | ₩72,343 | ₩72,445 | -0.77% | 1.8만 |
|---|
| 2026.09.22 | ₩72,934 | ₩73,343 | ₩72,793 | ₩73,088 | +0.21% | 7.5천 |
|---|
| 2026.09.21 | ₩71,412 | ₩72,592 | ₩71,412 | ₩72,445 | +1.45% | 3.3만 |
|---|
| 2026.09.18 | ₩70,406 | ₩70,527 | ₩69,769 | ₩70,272 | -0.19% | 9천 |
|---|
| 2026.09.17 | ₩70,416 | ₩70,416 | ₩69,890 | ₩69,974 | -0.63% | 4.5천 |
|---|
| 2026.09.16 | ₩68,421 | ₩69,374 | ₩68,100 | ₩68,588 | +0.24% | 9.7천 |
|---|
| 2026.09.15 | ₩68,274 | ₩68,475 | ₩67,829 | ₩67,906 | -0.54% | 9.6천 |
|---|
| 2026.09.14 | ₩67,416 | ₩68,621 | ₩67,416 | ₩68,159 | +1.10% | 1.1만 |
|---|
| 2026.09.11 | ₩70,044 | ₩70,165 | ₩69,935 | ₩69,935 | -0.16% | 6.8천 |
|---|
| 2026.09.10 | ₩69,521 | ₩69,561 | ₩69,162 | ₩69,162 | -0.52% | 2.1천 |
|---|
| 2026.09.09 | ₩70,554 | ₩71,049 | ₩70,554 | ₩70,587 | +0.05% | 7천 |
|---|
| 2026.09.08 | ₩70,259 | ₩71,231 | ₩70,239 | ₩70,662 | +0.57% | 6.5천 |
|---|
| 2026.09.04 | ₩68,770 | ₩69,614 | ₩68,770 | ₩69,512 | +1.08% | 1.1만 |
|---|
| 2026.09.03 | ₩67,214 | ₩68,474 | ₩67,214 | ₩68,291 | +1.60% | 4천 |
|---|
| 2026.09.02 | ₩67,456 | ₩67,464 | ₩66,919 | ₩67,355 | -0.15% | 7.8천 |
|---|
| 2026.09.01 | ₩67,657 | ₩68,180 | ₩67,214 | ₩67,657 | 0.00% | 9.8천 |
|---|
| 2026.08.31 | ₩68,877 | ₩69,374 | ₩68,801 | ₩69,191 | +0.46% | 1.7만 |
|---|
| 2026.08.28 | ₩70,379 | ₩70,379 | ₩68,880 | ₩69,088 | -1.83% | 1.1만 |
|---|
| 2026.08.27 | ₩70,433 | ₩70,889 | ₩69,937 | ₩70,751 | +0.45% | 9.4천 |
|---|
| 2026.08.26 | ₩68,247 | ₩69,387 | ₩68,247 | ₩69,199 | +1.40% | 4.2천 |
|---|
| 2026.08.25 | ₩68,757 | ₩68,998 | ₩68,462 | ₩68,525 | -0.34% | 5천 |
|---|
| 2026.08.24 | ₩68,113 | ₩68,113 | ₩67,150 | ₩67,692 | -0.62% | 6.5천 |
|---|
| 2026.08.21 | ₩68,800 | ₩69,367 | ₩68,800 | ₩69,180 | +0.55% | 6.3천 |
|---|
| 2026.08.20 | ₩68,240 | ₩68,991 | ₩68,240 | ₩68,970 | +1.07% | 4.8천 |
|---|
| 2026.08.19 | ₩69,172 | ₩69,226 | ₩68,100 | ₩68,971 | -0.29% | 7.9천 |
|---|
| 2026.08.18 | ₩70,808 | ₩71,358 | ₩68,904 | ₩69,797 | -1.43% | 7.6천 |
|---|
| 2026.08.17 | ₩72,807 | ₩73,401 | ₩72,699 | ₩72,737 | -0.10% | 6.2천 |
|---|
| 2026.08.14 | ₩72,699 | ₩73,021 | ₩72,111 | ₩72,297 | -0.55% | 1만 |
|---|
| 2026.08.13 | ₩72,203 | ₩73,357 | ₩72,203 | ₩72,482 | +0.39% | 1.6만 |
|---|
| 2026.08.12 | ₩72,109 | ₩72,324 | ₩71,613 | ₩72,150 | +0.06% | 1.2만 |
|---|
| 2026.08.11 | ₩70,540 | ₩70,701 | ₩70,057 | ₩70,155 | -0.55% | 4.7천 |
|---|
| 2026.08.10 | ₩70,581 | ₩70,936 | ₩70,032 | ₩70,184 | -0.56% | 1.7만 |
|---|
| 2026.08.07 | ₩70,902 | ₩70,956 | ₩69,883 | ₩70,320 | -0.82% | 8.7천 |
|---|
| 2026.08.06 | ₩68,475 | ₩70,218 | ₩68,462 | ₩69,457 | +1.43% | 6.5천 |
|---|
| 2026.08.05 | ₩71,519 | ₩72,042 | ₩70,648 | ₩70,656 | -1.21% | 10만 |
|---|
| 2026.08.04 | ₩70,084 | ₩71,425 | ₩70,084 | ₩71,024 | +1.34% | 1.3만 |
|---|
| 2026.08.03 | ₩65,176 | ₩68,193 | ₩65,042 | ₩68,007 | +4.34% | 1.9만 |
|---|
| 2026.07.31 | ₩66,611 | ₩67,054 | ₩65,062 | ₩65,739 | -1.31% | 1.1만 |
|---|
| 2026.07.30 | ₩63,459 | ₩65,028 | ₩63,459 | ₩64,778 | +2.08% | 1.2만 |
|---|
| 2026.07.29 | ₩63,573 | ₩63,848 | ₩61,287 | ₩61,300 | -3.58% | 2.9만 |
|---|
| 2026.07.28 | ₩63,889 | ₩64,224 | ₩62,273 | ₩63,948 | +0.09% | 2.6만 |
|---|
| 2026.07.27 | ₩66,044 | ₩66,242 | ₩64,040 | ₩65,122 | -1.40% | 1.4만 |
|---|
| 2026.07.24 | ₩66,705 | ₩66,705 | ₩65,578 | ₩65,812 | -1.34% | 5.4천 |
|---|
| 2026.07.23 | ₩67,872 | ₩68,435 | ₩67,167 | ₩67,516 | -0.52% | 6.8천 |
|---|
| 2026.07.22 | ₩67,805 | ₩68,911 | ₩67,805 | ₩68,568 | +1.13% | 8천 |
|---|
| 2026.07.21 | ₩68,181 | ₩68,931 | ₩67,918 | ₩68,804 | +0.91% | 5.4천 |
|---|
| 2026.07.20 | ₩67,509 | ₩67,509 | ₩66,513 | ₩66,513 | -1.48% | 2.9만 |
|---|
| 2026.07.17 | ₩64,693 | ₩66,986 | ₩64,103 | ₩66,249 | +2.40% | 8.8천 |
|---|
| 2026.07.16 | ₩67,644 | ₩67,724 | ₩66,383 | ₩66,526 | -1.65% | 2.8만 |
|---|
| 2026.07.15 | ₩70,353 | ₩70,646 | ₩67,503 | ₩68,743 | -2.29% | 1.9만 |
|---|
| 2026.07.14 | ₩69,387 | ₩70,044 | ₩69,374 | ₩69,883 | +0.72% | 4천 |
|---|
| 2026.07.13 | ₩70,406 | ₩70,406 | ₩68,877 | ₩69,052 | -1.92% | 6.9천 |
|---|
| 2026.07.10 | ₩71,211 | ₩71,211 | ₩70,700 | ₩70,795 | -0.58% | 3.8천 |
|---|
| 2026.07.09 | ₩71,533 | ₩72,438 | ₩70,741 | ₩71,187 | -0.48% | 2만 |
|---|
| 2026.07.08 | ₩68,006 | ₩69,910 | ₩68,006 | ₩69,780 | +2.61% | 1.6만 |
|---|
| 2026.07.07 | ₩70,326 | ₩70,326 | ₩68,247 | ₩68,924 | -1.99% | 2.2만 |
|---|
| 2026.07.06 | ₩70,165 | ₩71,586 | ₩70,165 | ₩70,996 | +1.19% | 1.2만 |
|---|
| 2026.07.02 | ₩72,029 | ₩72,150 | ₩68,408 | ₩69,217 | -3.90% | 1.8만 |
|---|
| 2026.07.01 | ₩72,646 | ₩73,108 | ₩71,935 | ₩72,069 | -0.79% | 1.9만 |
|---|
| 2026.06.30 | ₩72,096 | ₩74,452 | ₩72,096 | ₩74,338 | +3.11% | 4만 |
|---|
| 2026.06.29 | ₩70,285 | ₩72,243 | ₩68,783 | ₩71,931 | +2.34% | 1.5만 |
|---|
| 2026.06.26 | ₩69,052 | ₩70,057 | ₩68,971 | ₩69,589 | +0.78% | 1.5만 |
|---|
| 2026.06.25 | ₩71,989 | ₩71,989 | ₩69,736 | ₩70,704 | -1.78% | 1.3만 |
|---|
| 2026.06.24 | ₩70,808 | ₩70,808 | ₩68,730 | ₩69,595 | -1.71% | 8.7천 |
|---|
| 2026.06.23 | ₩71,278 | ₩71,546 | ₩69,982 | ₩70,334 | -1.32% | 1.1만 |
|---|
| 2026.06.22 | ₩74,295 | ₩74,302 | ₩72,686 | ₩73,996 | -0.40% | 12만 |
|---|
| 2026.06.18 | ₩74,094 | ₩74,268 | ₩72,981 | ₩74,027 | -0.09% | 2.2만 |
|---|
| 2026.06.17 | ₩72,981 | ₩73,920 | ₩72,123 | ₩72,137 | -1.16% | 4.2만 |
|---|
| 2026.06.16 | ₩74,161 | ₩74,389 | ₩71,964 | ₩71,964 | -2.96% | 1.5만 |
|---|
| 2026.06.15 | ₩73,678 | ₩74,470 | ₩73,357 | ₩74,165 | +0.66% | 3.5만 |
|---|
| 2026.06.12 | ₩71,318 | ₩72,123 | ₩70,701 | ₩71,533 | +0.30% | 3.5만 |
|---|
| 2026.06.11 | ₩68,958 | ₩71,466 | ₩68,529 | ₩71,264 | +3.35% | 1.9만 |
|---|
| 2026.06.10 | ₩69,333 | ₩70,347 | ₩68,421 | ₩68,538 | -1.15% | 2.3만 |
|---|
| 2026.06.09 | ₩72,190 | ₩72,619 | ₩66,799 | ₩69,793 | -3.32% | 2.5만 |
|---|
| 2026.06.08 | ₩71,586 | ₩71,922 | ₩70,736 | ₩71,169 | -0.58% | 1.8만 |
|---|
| 2026.06.05 | ₩73,705 | ₩73,705 | ₩69,333 | ₩69,961 | -5.08% | 4.5만 |
|---|
| 2026.06.04 | ₩73,115 | ₩75,542 | ₩72,699 | ₩75,128 | +2.75% | 2.5만 |
|---|
| 2026.06.03 | ₩77,514 | ₩77,514 | ₩74,973 | ₩75,583 | -2.49% | 3.3만 |
|---|
| 2026.06.02 | ₩75,355 | ₩76,951 | ₩75,355 | ₩76,837 | +1.97% | 4.4만 |
|---|
| 2026.06.01 | ₩72,203 | ₩74,563 | ₩71,372 | ₩74,395 | +3.03% | 3.4만 |
|---|
| 2026.05.29 | ₩70,473 | ₩71,425 | ₩70,189 | ₩71,212 | +1.05% | 2.6만 |
|---|
| 2026.05.28 | ₩69,682 | ₩70,230 | ₩69,152 | ₩69,863 | +0.26% | 1.9만 |
|---|
| 2026.05.27 | ₩70,581 | ₩70,581 | ₩68,897 | ₩69,380 | -1.70% | 1.9만 |
|---|
| 2026.05.26 | ₩70,098 | ₩70,460 | ₩69,721 | ₩69,989 | -0.15% | 2.7만 |
|---|
| 2026.05.22 | ₩68,931 | ₩69,333 | ₩68,529 | ₩68,743 | -0.27% | 1.5만 |
|---|
| 2026.05.21 | ₩66,866 | ₩68,810 | ₩66,866 | ₩68,279 | +2.11% | 1.5만 |
|---|
| 2026.05.20 | ₩66,691 | ₩67,349 | ₩66,128 | ₩66,627 | -0.10% | 1.2만 |
|---|
| 2026.05.19 | ₩65,136 | ₩66,276 | ₩64,371 | ₩65,467 | +0.51% | 1.3만 |
|---|
| 2026.05.18 | ₩67,979 | ₩67,979 | ₩65,172 | ₩66,049 | -2.84% | 1.9만 |
|---|
| 2026.05.15 | ₩67,684 | ₩68,401 | ₩67,094 | ₩67,771 | +0.13% | 1.2만 |
|---|
| 2026.05.14 | ₩68,743 | ₩69,749 | ₩67,737 | ₩69,494 | +1.09% | 3만 |
|---|
| 2026.05.13 | ₩68,328 | ₩68,783 | ₩67,147 | ₩68,468 | +0.21% | 2.4만 |
|---|
| 2026.05.12 | ₩67,483 | ₩68,140 | ₩65,531 | ₩67,154 | -0.49% | 2.2만 |
|---|
| 2026.05.11 | ₩67,389 | ₩68,783 | ₩67,107 | ₩68,322 | +1.39% | 3.2만 |
|---|
| 2026.05.08 | ₩66,370 | ₩67,147 | ₩66,168 | ₩67,039 | +1.01% | 2.9만 |
|---|
| 2026.05.07 | ₩67,067 | ₩67,067 | ₩65,256 | ₩65,758 | -1.95% | 3.6만 |
|---|
| 2026.05.06 | ₩66,785 | ₩66,785 | ₩65,619 | ₩66,748 | -0.06% | 4.2만 |
|---|
| 2026.05.05 | ₩65,364 | ₩66,356 | ₩65,364 | ₩65,942 | +0.88% | 5.4만 |
|---|
| 2026.05.04 | ₩64,197 | ₩64,687 | ₩63,875 | ₩64,304 | +0.17% | 1.1만 |
|---|
| 2026.05.01 | ₩62,990 | ₩63,982 | ₩62,990 | ₩63,699 | +1.13% | 3.2만 |
|---|
| 2026.04.30 | ₩62,239 | ₩62,749 | ₩61,166 | ₩62,624 | +0.62% | 1.3만 |
|---|
| 2026.04.29 | ₩61,019 | ₩61,327 | ₩60,630 | ₩61,303 | +0.47% | 1.9만 |
|---|
| 2026.04.28 | ₩60,724 | ₩61,273 | ₩60,348 | ₩60,700 | -0.04% | 2.1만 |
|---|
| 2026.04.27 | ₩62,775 | ₩62,843 | ₩61,837 | ₩62,782 | +0.01% | 1.3만 |
|---|
| 2026.04.24 | ₩62,829 | ₩63,017 | ₩61,834 | ₩62,836 | +0.01% | 2.3만 |
|---|
| 2026.04.23 | ₩61,890 | ₩62,633 | ₩61,636 | ₩61,725 | -0.27% | 9.8천 |
|---|
| 2026.04.22 | ₩62,185 | ₩62,641 | ₩61,569 | ₩62,582 | +0.64% | 1.8만 |
|---|
| 2026.04.21 | ₩61,944 | ₩62,051 | ₩60,348 | ₩61,194 | -1.21% | 2.7만 |
|---|
| 2026.04.20 | ₩61,019 | ₩61,797 | ₩60,677 | ₩61,468 | +0.74% | 8.7만 |
|---|
| 2026.04.17 | ₩61,180 | ₩61,180 | ₩60,616 | ₩61,029 | -0.25% | 2만 |
|---|
| 2026.04.16 | ₩59,570 | ₩60,187 | ₩59,088 | ₩60,053 | +0.81% | 8.8만 |
|---|
| 2026.04.15 | ₩59,074 | ₩59,450 | ₩58,618 | ₩59,342 | +0.45% | 1.6만 |
|---|
| 2026.04.14 | ₩58,980 | ₩59,155 | ₩58,249 | ₩58,941 | -0.07% | 2.1만 |
|---|
| 2026.04.13 | ₩56,687 | ₩58,042 | ₩56,687 | ₩57,914 | +2.16% | 1.3만 |
|---|
| 2026.04.10 | ₩56,989 | ₩57,398 | ₩56,781 | ₩56,835 | -0.27% | 1.3만 |
|---|
| 2026.04.09 | ₩56,499 | ₩56,714 | ₩56,097 | ₩56,627 | +0.23% | 4.6만 |
|---|
| 2026.04.08 | ₩56,660 | ₩56,767 | ₩56,003 | ₩56,352 | -0.54% | 9.6천 |
|---|
| 2026.04.07 | ₩53,093 | ₩54,112 | ₩52,530 | ₩54,006 | +1.72% | 2.4만 |
|---|
| 2026.04.06 | ₩53,643 | ₩53,643 | ₩52,905 | ₩53,200 | -0.83% | 1.6만 |
|---|
| 2026.04.02 | ₩51,108 | ₩53,408 | ₩51,108 | ₩53,408 | +4.50% | 7천 |
|---|
| 2026.04.01 | ₩52,452 | ₩53,549 | ₩52,452 | ₩52,952 | +0.95% | 1.2만 |
|---|
| 2026.03.31 | ₩50,411 | ₩51,714 | ₩50,236 | ₩51,714 | +2.59% | 1만 |
|---|
| 2026.03.30 | ₩50,652 | ₩50,652 | ₩48,574 | ₩48,975 | -3.31% | 5만 |
|---|
| 2026.03.27 | ₩50,961 | ₩51,079 | ₩49,620 | ₩50,426 | -1.05% | 1.3만 |
|---|
| 2026.03.26 | ₩52,785 | ₩53,012 | ₩51,336 | ₩51,450 | -2.53% | 2.1만 |
|---|
| 2026.03.25 | ₩53,723 | ₩54,327 | ₩53,576 | ₩53,797 | +0.14% | 7.5천 |
|---|
| 2026.03.24 | ₩53,160 | ₩53,717 | ₩52,932 | ₩53,562 | +0.76% | 1.1만 |
|---|
| 2026.03.23 | ₩53,173 | ₩54,367 | ₩53,106 | ₩53,515 | +0.64% | 3.9만 |
|---|
| 2026.03.20 | ₩53,911 | ₩53,911 | ₩52,237 | ₩52,402 | -2.80% | 2.8만 |
|---|
| 2026.03.19 | ₩52,811 | ₩54,246 | ₩52,543 | ₩54,123 | +2.48% | 1.5만 |
|---|
| 2026.03.18 | ₩54,246 | ₩54,716 | ₩53,781 | ₩53,781 | -0.86% | 1.3만 |
|---|
| 2026.03.17 | ₩53,475 | ₩53,884 | ₩53,321 | ₩53,817 | +0.64% | 8.5천 |
|---|
| 2026.03.16 | ₩52,865 | ₩53,737 | ₩52,865 | ₩53,267 | +0.76% | 6.7만 |
|---|
| 2026.03.13 | ₩53,321 | ₩53,321 | ₩52,114 | ₩52,335 | -1.85% | 8천 |
|---|
| 2026.03.12 | ₩53,254 | ₩53,254 | ₩52,422 | ₩52,634 | -1.16% | 6.6천 |
|---|
| 2026.03.11 | ₩54,072 | ₩54,219 | ₩53,616 | ₩53,802 | -0.50% | 9.3천 |
|---|
| 2026.03.10 | ₩53,375 | ₩54,146 | ₩53,334 | ₩53,474 | +0.19% | 1.1만 |
|---|
| 2026.03.09 | ₩50,974 | ₩53,176 | ₩50,974 | ₩53,086 | +4.14% | 2.8만 |
|---|
| 2026.03.06 | ₩51,866 | ₩52,620 | ₩51,343 | ₩51,474 | -0.76% | 6.5천 |
|---|
| 2026.03.05 | ₩52,919 | ₩52,919 | ₩51,846 | ₩52,764 | -0.29% | 8.5천 |
|---|
| 2026.03.04 | ₩52,007 | ₩52,952 | ₩51,913 | ₩52,610 | +1.16% | 5.4만 |
|---|
| 2026.03.03 | ₩51,658 | ₩52,090 | ₩51,068 | ₩52,011 | +0.68% | 5.7천 |
|---|
| 2026.03.02 | ₩52,181 | ₩53,530 | ₩52,181 | ₩53,515 | +2.56% | 7.4천 |
|---|
| 2026.02.27 | ₩52,261 | ₩52,986 | ₩52,261 | ₩52,971 | +1.36% | 9.9천 |
|---|
| 2026.02.26 | ₩54,112 | ₩54,112 | ₩52,315 | ₩53,109 | -1.85% | 2.1만 |
|---|
| 2026.02.25 | ₩54,233 | ₩54,367 | ₩54,072 | ₩54,229 | -0.01% | 2.1만 |
|---|
| 2026.02.24 | ₩52,758 | ₩53,388 | ₩52,637 | ₩53,274 | +0.98% | 1만 |
|---|
| 2026.02.23 | ₩53,093 | ₩53,093 | ₩52,235 | ₩52,531 | -1.06% | 1.4만 |
|---|
| 2026.02.20 | ₩53,214 | ₩54,045 | ₩53,214 | ₩53,464 | +0.47% | 2.6만 |
|---|
| 2026.02.19 | ₩52,811 | ₩53,200 | ₩52,396 | ₩53,185 | +0.71% | 3.2만 |
|---|
| 2026.02.18 | ₩52,878 | ₩53,549 | ₩52,771 | ₩53,086 | +0.39% | 1.1만 |
|---|
| 2026.02.17 | ₩52,074 | ₩53,157 | ₩51,671 | ₩52,811 | +1.42% | 3.4천 |
|---|
| 2026.02.13 | ₩52,208 | ₩53,168 | ₩52,060 | ₩52,597 | +0.74% | 1만 |
|---|
| 2026.02.12 | ₩53,536 | ₩53,536 | ₩52,422 | ₩52,530 | -1.88% | 4.3천 |
|---|
| 2026.02.11 | ₩53,562 | ₩53,837 | ₩52,261 | ₩53,167 | -0.74% | 3.6만 |
|---|
| 2026.02.10 | ₩52,932 | ₩53,039 | ₩52,583 | ₩52,648 | -0.54% | 7.8천 |
|---|
| 2026.02.09 | ₩52,201 | ₩52,831 | ₩51,953 | ₩52,657 | +0.87% | 8.8천 |
|---|
| 2026.02.06 | ₩50,223 | ₩51,752 | ₩50,223 | ₩51,658 | +2.86% | 5.7천 |
|---|
| 2026.02.05 | ₩49,217 | ₩49,821 | ₩48,936 | ₩49,461 | +0.50% | 8.2천 |
|---|
| 2026.02.04 | ₩51,283 | ₩51,283 | ₩48,802 | ₩49,754 | -2.98% | 6.5천 |
|---|
| 2026.02.03 | ₩52,288 | ₩52,288 | ₩50,116 | ₩50,918 | -2.62% | 4.7천 |
|---|
| 2026.02.02 | ₩51,564 | ₩52,355 | ₩51,564 | ₩51,960 | +0.77% | 1.1만 |
|---|
| 2026.01.30 | ₩52,047 | ₩52,650 | ₩51,376 | ₩51,484 | -1.08% | 4.2만 |
|---|
| 2026.01.29 | ₩52,734 | ₩52,734 | ₩51,081 | ₩52,114 | -1.17% | 2.3만 |
|---|
| 2026.01.28 | ₩53,039 | ₩53,039 | ₩52,355 | ₩52,776 | -0.50% | 6천 |
|---|
| 2026.01.27 | ₩51,712 | ₩52,582 | ₩51,148 | ₩52,389 | +1.31% | 1.4만 |
|---|
| 2026.01.26 | ₩51,229 | ₩51,926 | ₩51,222 | ₩51,510 | +0.55% | 1.2만 |
|---|
| 2026.01.23 | ₩51,242 | ₩51,604 | ₩50,974 | ₩51,115 | -0.25% | 1.2만 |
|---|
| 2026.01.22 | ₩51,618 | ₩51,618 | ₩50,934 | ₩51,323 | -0.57% | 5천 |
|---|
| 2026.01.21 | ₩50,478 | ₩50,853 | ₩49,754 | ₩50,497 | +0.04% | 6.8천 |
|---|
| 2026.01.20 | ₩49,968 | ₩50,773 | ₩49,727 | ₩50,003 | +0.07% | 4.3천 |
|---|
| 2026.01.16 | ₩51,417 | ₩51,417 | ₩50,961 | ₩51,209 | -0.40% | 5.2천 |
|---|
| 2026.01.15 | ₩51,604 | ₩51,752 | ₩51,034 | ₩51,034 | -1.10% | 9.7천 |
|---|
| 2026.01.14 | ₩50,907 | ₩51,048 | ₩50,250 | ₩50,759 | -0.29% | 1.4만 |
|---|
| 2026.01.13 | ₩51,578 | ₩52,034 | ₩51,524 | ₩51,722 | +0.28% | 5.6천 |
|---|
| 2026.01.12 | ₩50,733 | ₩51,531 | ₩50,733 | ₩51,531 | +1.57% | 4.4천 |
|---|
| 2026.01.09 | ₩50,840 | ₩51,323 | ₩50,840 | ₩51,256 | +0.82% | 2천 |
|---|
| 2026.01.08 | ₩52,020 | ₩52,020 | ₩50,424 | ₩50,746 | -2.45% | 6.1만 |
|---|
| 2026.01.07 | ₩51,819 | ₩52,235 | ₩51,658 | ₩52,080 | +0.50% | 9.9천 |
|---|
| 2026.01.06 | ₩51,135 | ₩52,201 | ₩50,786 | ₩52,201 | +2.08% | 1.3만 |
|---|
| 2026.01.05 | ₩52,020 | ₩52,020 | ₩51,189 | ₩51,242 | -1.50% | 3.2천 |
|---|
| 2026.01.02 | ₩51,229 | ₩51,591 | ₩50,934 | ₩51,182 | -0.09% | 1.2만 |
|---|
| 2025.12.31 | ₩50,759 | ₩50,759 | ₩50,397 | ₩50,397 | -0.71% | 1.8천 |
|---|
| 2025.12.30 | ₩51,028 | ₩51,148 | ₩50,810 | ₩50,810 | -0.43% | 4.7천 |
|---|
| 2025.12.29 | ₩50,625 | ₩51,068 | ₩50,625 | ₩50,920 | +0.58% | 9.8천 |
|---|
| 2025.12.26 | ₩51,148 | ₩51,309 | ₩51,095 | ₩51,209 | +0.12% | 4.2천 |
|---|
| 2025.12.24 | ₩51,064 | ₩51,256 | ₩50,974 | ₩51,160 | +0.19% | 1.3만 |
|---|
| 2025.12.23 | ₩50,558 | ₩51,108 | ₩50,558 | ₩51,033 | +0.94% | 3.7천 |
|---|
| 2025.12.22 | ₩50,786 | ₩50,894 | ₩50,558 | ₩50,766 | -0.04% | 7천 |
|---|
| 2025.12.19 | ₩49,755 | ₩50,183 | ₩49,755 | ₩50,090 | +0.67% | 4.8천 |
|---|
| 2025.12.18 | ₩48,654 | ₩49,016 | ₩48,654 | ₩48,804 | +0.31% | 1.8천 |
|---|
| 2025.12.17 | ₩49,030 | ₩49,030 | ₩47,853 | ₩47,853 | -2.40% | 1만 |
|---|
| 2025.12.16 | ₩48,667 | ₩49,190 | ₩48,614 | ₩49,036 | +0.76% | 1만 |
|---|
| 2025.12.15 | ₩49,713 | ₩49,713 | ₩49,090 | ₩49,090 | -1.25% | 1만 |
|---|
| 2025.12.12 | ₩50,987 | ₩50,987 | ₩49,587 | ₩49,587 | -2.75% | 5천 |
|---|
| 2025.12.11 | ₩51,846 | ₩52,047 | ₩50,813 | ₩51,895 | +0.10% | 1.9만 |
|---|
| 2025.12.10 | ₩51,631 | ₩52,436 | ₩51,242 | ₩52,284 | +1.26% | 1.4만 |
|---|
| 2025.12.09 | ₩51,135 | ₩51,899 | ₩51,135 | ₩51,839 | +1.38% | 7.3천 |
|---|
| 2025.12.08 | ₩51,363 | ₩51,398 | ₩51,296 | ₩51,398 | +0.07% | 2.4천 |
|---|
| 2025.12.05 | ₩51,095 | ₩51,352 | ₩50,894 | ₩51,095 | 0.00% | 3.1천 |
|---|
| 2025.12.04 | ₩50,236 | ₩50,827 | ₩50,236 | ₩50,686 | +0.89% | 1.4만 |
|---|
| 2025.12.03 | ₩50,062 | ₩50,368 | ₩49,760 | ₩50,304 | +0.48% | 1.3만 |
|---|
| 2025.12.02 | ₩50,357 | ₩50,974 | ₩49,807 | ₩50,011 | -0.69% | 3.8만 |
|---|
| 2025.12.01 | ₩49,781 | ₩50,692 | ₩49,660 | ₩50,440 | +1.33% | 5.8천 |
|---|
| 2025.11.28 | ₩50,062 | ₩50,609 | ₩50,062 | ₩50,609 | +1.09% | 5.8천 |
|---|
| 2025.11.26 | ₩49,593 | ₩50,436 | ₩49,593 | ₩50,139 | +1.10% | 5.1천 |
|---|
| 2025.11.25 | ₩48,413 | ₩49,258 | ₩48,413 | ₩49,258 | +1.75% | 5천 |
|---|
| 2025.11.24 | ₩47,125 | ₩48,596 | ₩47,125 | ₩48,596 | +3.12% | 8.1천 |
|---|
| 2025.11.21 | ₩45,623 | ₩46,354 | ₩45,181 | ₩46,354 | +1.60% | 2.3천 |
|---|
| 2025.11.20 | ₩48,989 | ₩49,465 | ₩45,865 | ₩46,032 | -6.04% | 1.3만 |
|---|
| 2025.11.19 | ₩47,206 | ₩48,667 | ₩47,206 | ₩48,095 | +1.88% | 1.1만 |
|---|
| 2025.11.18 | ₩47,219 | ₩47,778 | ₩46,683 | ₩47,306 | +0.18% | 9.6천 |
|---|
| 2025.11.17 | ₩47,916 | ₩48,615 | ₩47,709 | ₩47,970 | +0.11% | 8.9천 |
|---|
| 2025.11.14 | ₩46,937 | ₩48,949 | ₩46,562 | ₩48,362 | +3.03% | 6천 |
|---|
| 2025.11.13 | ₩49,365 | ₩49,365 | ₩47,608 | ₩48,052 | -2.66% | 3.1만 |
|---|
| 2025.11.12 | ₩50,411 | ₩50,438 | ₩49,727 | ₩49,955 | -0.90% | 6천 |
|---|
| 2025.11.11 | ₩50,558 | ₩50,678 | ₩50,156 | ₩50,353 | -0.41% | 1.1만 |
|---|
| 2025.11.10 | ₩50,786 | ₩51,242 | ₩50,464 | ₩51,093 | +0.60% | 8.7천 |
|---|
| 2025.11.07 | ₩49,110 | ₩49,561 | ₩48,308 | ₩49,561 | +0.92% | 9.3천 |
|---|
| 2025.11.06 | ₩50,039 | ₩50,304 | ₩49,893 | ₩49,893 | -0.29% | 4.4천 |
|---|
| 2025.11.05 | ₩49,633 | ₩51,055 | ₩49,633 | ₩50,646 | +2.04% | 9.6천 |
|---|
| 2025.11.04 | ₩49,620 | ₩50,679 | ₩49,499 | ₩49,680 | +0.12% | 2.6만 |
|---|
| 2025.11.03 | ₩51,953 | ₩51,953 | ₩51,108 | ₩51,309 | -1.24% | 3.1만 |
|---|
| 2025.10.31 | ₩52,154 | ₩52,154 | ₩51,081 | ₩51,397 | -1.45% | 7.3천 |
|---|
| 2025.10.30 | ₩51,980 | ₩51,980 | ₩51,081 | ₩51,108 | -1.68% | 2.8만 |
|---|
| 2025.10.29 | ₩51,725 | ₩52,275 | ₩51,578 | ₩52,161 | +0.84% | 2.2만 |
|---|
| 2025.10.28 | ₩51,277 | ₩51,484 | ₩51,101 | ₩51,256 | -0.04% | 3.1천 |
|---|
| 2025.10.27 | ₩50,759 | ₩51,041 | ₩50,552 | ₩50,927 | +0.33% | 5.4천 |
|---|
| 2025.10.24 | ₩49,687 | ₩49,968 | ₩49,445 | ₩49,754 | +0.13% | 4.6천 |
|---|
| 2025.10.23 | ₩47,903 | ₩49,070 | ₩47,903 | ₩48,920 | +2.12% | 1.2만 |
|---|
| 2025.10.22 | ₩48,734 | ₩48,842 | ₩47,528 | ₩48,064 | -1.38% | 3.5천 |
|---|
| 2025.10.21 | ₩48,895 | ₩49,056 | ₩48,453 | ₩48,734 | -0.33% | 5.3천 |
|---|
| 2025.10.20 | ₩48,748 | ₩49,137 | ₩48,696 | ₩48,788 | +0.08% | 2.6만 |
|---|
| 2025.10.17 | ₩48,118 | ₩48,370 | ₩47,863 | ₩48,308 | +0.40% | 4.9천 |
|---|
| 2025.10.16 | ₩48,944 | ₩49,168 | ₩48,406 | ₩48,406 | -1.10% | 2.9천 |
|---|
| 2025.10.15 | ₩48,659 | ₩48,682 | ₩48,151 | ₩48,336 | -0.66% | 7.8천 |
|---|
| 2025.10.14 | ₩47,903 | ₩48,547 | ₩47,139 | ₩47,883 | -0.04% | 9천 |
|---|
| 2025.10.13 | ₩48,748 | ₩48,962 | ₩48,399 | ₩48,862 | +0.23% | 4천 |
|---|
| 2025.10.10 | ₩49,378 | ₩49,727 | ₩47,313 | ₩47,313 | -4.18% | 8.2천 |
|---|