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 | ₩75,010 | ₩75,010 | ₩74,058 | ₩74,448 | -0.75% | 2.5만 |
| 2026.10.08 | ₩74,165 | ₩74,554 | ₩72,717 | ₩73,241 | -1.25% | 8.2천 |
| 2026.10.07 | ₩74,702 | ₩75,117 | ₩74,220 | ₩74,876 | +0.23% | 7.2천 |
| 2026.10.06 | ₩75,546 | ₩76,096 | ₩75,546 | ₩75,707 | +0.21% | 9.6천 |
| 2026.10.05 | ₩74,795 | ₩75,144 | ₩74,688 | ₩74,836 | +0.05% | 6.2천 |
| 2026.10.02 | ₩74,809 | ₩75,131 | ₩74,634 | ₩74,634 | -0.23% | 1만 |
| 2026.10.01 | ₩73,012 | ₩73,703 | ₩72,435 | ₩73,567 | +0.76% | 6.4천 |
| 2026.09.30 | ₩73,227 | ₩73,227 | ₩72,543 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,623 |
| -0.82% |
| 1.5만 |
| 2026.09.29 | ₩72,502 | ₩72,932 | ₩72,402 | ₩72,462 | -0.06% | 5.2천 |
|---|
| 2026.09.28 | ₩72,154 | ₩72,154 | ₩71,778 | ₩71,886 | -0.37% | 1.5천 |
|---|
| 2026.09.25 | ₩73,253 | ₩73,253 | ₩72,737 | ₩72,737 | -0.70% | 3.4천 |
|---|
| 2026.09.24 | ₩71,765 | ₩72,784 | ₩71,765 | ₩72,663 | +1.25% | 3.2천 |
|---|
| 2026.09.23 | ₩72,999 | ₩72,999 | ₩72,334 | ₩72,435 | -0.77% | 1.8만 |
|---|
| 2026.09.22 | ₩72,925 | ₩73,334 | ₩72,784 | ₩73,079 | +0.21% | 7.5천 |
|---|
| 2026.09.21 | ₩71,403 | ₩72,583 | ₩71,403 | ₩72,435 | +1.45% | 3.3만 |
|---|
| 2026.09.18 | ₩70,397 | ₩70,518 | ₩69,760 | ₩70,263 | -0.19% | 9천 |
|---|
| 2026.09.17 | ₩70,407 | ₩70,407 | ₩69,881 | ₩69,965 | -0.63% | 4.5천 |
|---|
| 2026.09.16 | ₩68,413 | ₩69,365 | ₩68,091 | ₩68,579 | +0.24% | 9.7천 |
|---|
| 2026.09.15 | ₩68,265 | ₩68,466 | ₩67,820 | ₩67,898 | -0.54% | 9.6천 |
|---|
| 2026.09.14 | ₩67,407 | ₩68,613 | ₩67,407 | ₩68,150 | +1.10% | 1.1만 |
|---|
| 2026.09.11 | ₩70,035 | ₩70,156 | ₩69,927 | ₩69,927 | -0.16% | 6.8천 |
|---|
| 2026.09.10 | ₩69,512 | ₩69,552 | ₩69,153 | ₩69,153 | -0.52% | 2.1천 |
|---|
| 2026.09.09 | ₩70,545 | ₩71,040 | ₩70,545 | ₩70,578 | +0.05% | 7천 |
|---|
| 2026.09.08 | ₩70,250 | ₩71,222 | ₩70,230 | ₩70,653 | +0.57% | 6.5천 |
|---|
| 2026.09.04 | ₩68,761 | ₩69,605 | ₩68,761 | ₩69,503 | +1.08% | 1.1만 |
|---|
| 2026.09.03 | ₩67,206 | ₩68,465 | ₩67,206 | ₩68,283 | +1.60% | 4천 |
|---|
| 2026.09.02 | ₩67,447 | ₩67,455 | ₩66,911 | ₩67,347 | -0.15% | 7.8천 |
|---|
| 2026.09.01 | ₩67,648 | ₩68,171 | ₩67,206 | ₩67,648 | 0.00% | 9.8천 |
|---|
| 2026.08.31 | ₩68,869 | ₩69,365 | ₩68,792 | ₩69,182 | +0.46% | 1.7만 |
|---|
| 2026.08.28 | ₩70,370 | ₩70,370 | ₩68,871 | ₩69,079 | -1.83% | 1.1만 |
|---|
| 2026.08.27 | ₩70,424 | ₩70,880 | ₩69,928 | ₩70,742 | +0.45% | 9.4천 |
|---|
| 2026.08.26 | ₩68,238 | ₩69,378 | ₩68,238 | ₩69,190 | +1.40% | 4.2천 |
|---|
| 2026.08.25 | ₩68,748 | ₩68,989 | ₩68,453 | ₩68,516 | -0.34% | 5천 |
|---|
| 2026.08.24 | ₩68,104 | ₩68,104 | ₩67,142 | ₩67,683 | -0.62% | 6.5천 |
|---|
| 2026.08.21 | ₩68,791 | ₩69,358 | ₩68,791 | ₩69,172 | +0.55% | 6.3천 |
|---|
| 2026.08.20 | ₩68,232 | ₩68,983 | ₩68,232 | ₩68,961 | +1.07% | 4.8천 |
|---|
| 2026.08.19 | ₩69,164 | ₩69,217 | ₩68,091 | ₩68,962 | -0.29% | 7.9천 |
|---|
| 2026.08.18 | ₩70,800 | ₩71,349 | ₩68,895 | ₩69,788 | -1.43% | 7.6천 |
|---|
| 2026.08.17 | ₩72,797 | ₩73,391 | ₩72,690 | ₩72,728 | -0.10% | 6.2천 |
|---|
| 2026.08.14 | ₩72,690 | ₩73,012 | ₩72,102 | ₩72,288 | -0.55% | 1만 |
|---|
| 2026.08.13 | ₩72,194 | ₩73,347 | ₩72,194 | ₩72,473 | +0.39% | 1.6만 |
|---|
| 2026.08.12 | ₩72,100 | ₩72,315 | ₩71,604 | ₩72,140 | +0.06% | 1.2만 |
|---|
| 2026.08.11 | ₩70,531 | ₩70,692 | ₩70,049 | ₩70,147 | -0.55% | 4.7천 |
|---|
| 2026.08.10 | ₩70,572 | ₩70,927 | ₩70,023 | ₩70,175 | -0.56% | 1.7만 |
|---|
| 2026.08.07 | ₩70,893 | ₩70,947 | ₩69,874 | ₩70,311 | -0.82% | 8.7천 |
|---|
| 2026.08.06 | ₩68,466 | ₩70,210 | ₩68,453 | ₩69,448 | +1.43% | 6.5천 |
|---|
| 2026.08.05 | ₩71,510 | ₩72,033 | ₩70,639 | ₩70,647 | -1.21% | 10만 |
|---|
| 2026.08.04 | ₩70,075 | ₩71,416 | ₩70,075 | ₩71,015 | +1.34% | 1.3만 |
|---|
| 2026.08.03 | ₩65,168 | ₩68,185 | ₩65,034 | ₩67,998 | +4.34% | 1.9만 |
|---|
| 2026.07.31 | ₩66,603 | ₩67,045 | ₩65,054 | ₩65,731 | -1.31% | 1.1만 |
|---|
| 2026.07.30 | ₩63,451 | ₩65,020 | ₩63,451 | ₩64,769 | +2.08% | 1.2만 |
|---|
| 2026.07.29 | ₩63,565 | ₩63,840 | ₩61,279 | ₩61,293 | -3.58% | 2.9만 |
|---|
| 2026.07.28 | ₩63,880 | ₩64,216 | ₩62,265 | ₩63,939 | +0.09% | 2.6만 |
|---|
| 2026.07.27 | ₩66,035 | ₩66,234 | ₩64,032 | ₩65,114 | -1.40% | 1.4만 |
|---|
| 2026.07.24 | ₩66,696 | ₩66,696 | ₩65,570 | ₩65,803 | -1.34% | 5.4천 |
|---|
| 2026.07.23 | ₩67,863 | ₩68,426 | ₩67,159 | ₩67,508 | -0.52% | 6.8천 |
|---|
| 2026.07.22 | ₩67,796 | ₩68,902 | ₩67,796 | ₩68,559 | +1.13% | 8천 |
|---|
| 2026.07.21 | ₩68,173 | ₩68,922 | ₩67,910 | ₩68,795 | +0.91% | 5.4천 |
|---|
| 2026.07.20 | ₩67,501 | ₩67,501 | ₩66,505 | ₩66,505 | -1.48% | 2.9만 |
|---|
| 2026.07.17 | ₩64,685 | ₩66,978 | ₩64,095 | ₩66,240 | +2.40% | 8.8천 |
|---|
| 2026.07.16 | ₩67,635 | ₩67,715 | ₩66,375 | ₩66,518 | -1.65% | 2.8만 |
|---|
| 2026.07.15 | ₩70,344 | ₩70,637 | ₩67,494 | ₩68,735 | -2.29% | 1.9만 |
|---|
| 2026.07.14 | ₩69,378 | ₩70,035 | ₩69,365 | ₩69,874 | +0.72% | 4천 |
|---|
| 2026.07.13 | ₩70,397 | ₩70,397 | ₩68,869 | ₩69,043 | -1.92% | 6.9천 |
|---|
| 2026.07.10 | ₩71,202 | ₩71,202 | ₩70,691 | ₩70,786 | -0.58% | 3.8천 |
|---|
| 2026.07.09 | ₩71,524 | ₩72,429 | ₩70,732 | ₩71,178 | -0.48% | 2만 |
|---|
| 2026.07.08 | ₩67,997 | ₩69,901 | ₩67,997 | ₩69,771 | +2.61% | 1.6만 |
|---|
| 2026.07.07 | ₩70,317 | ₩70,317 | ₩68,238 | ₩68,916 | -1.99% | 2.2만 |
|---|
| 2026.07.06 | ₩70,156 | ₩71,577 | ₩70,156 | ₩70,987 | +1.19% | 1.2만 |
|---|
| 2026.07.02 | ₩72,020 | ₩72,140 | ₩68,399 | ₩69,208 | -3.90% | 1.8만 |
|---|
| 2026.07.01 | ₩72,637 | ₩73,099 | ₩71,926 | ₩72,060 | -0.79% | 1.9만 |
|---|
| 2026.06.30 | ₩72,087 | ₩74,443 | ₩72,087 | ₩74,329 | +3.11% | 4만 |
|---|
| 2026.06.29 | ₩70,277 | ₩72,234 | ₩68,775 | ₩71,922 | +2.34% | 1.5만 |
|---|
| 2026.06.26 | ₩69,043 | ₩70,049 | ₩68,962 | ₩69,581 | +0.78% | 1.5만 |
|---|
| 2026.06.25 | ₩71,980 | ₩71,980 | ₩69,727 | ₩70,695 | -1.78% | 1.3만 |
|---|
| 2026.06.24 | ₩70,800 | ₩70,800 | ₩68,721 | ₩69,586 | -1.71% | 8.7천 |
|---|
| 2026.06.23 | ₩71,269 | ₩71,537 | ₩69,974 | ₩70,325 | -1.32% | 1.1만 |
|---|
| 2026.06.22 | ₩74,286 | ₩74,293 | ₩72,677 | ₩73,987 | -0.40% | 12만 |
|---|
| 2026.06.18 | ₩74,085 | ₩74,259 | ₩72,972 | ₩74,018 | -0.09% | 2.2만 |
|---|
| 2026.06.17 | ₩72,972 | ₩73,910 | ₩72,114 | ₩72,128 | -1.16% | 4.2만 |
|---|
| 2026.06.16 | ₩74,152 | ₩74,380 | ₩71,955 | ₩71,955 | -2.96% | 1.5만 |
|---|
| 2026.06.15 | ₩73,669 | ₩74,460 | ₩73,347 | ₩74,156 | +0.66% | 3.5만 |
|---|
| 2026.06.12 | ₩71,309 | ₩72,114 | ₩70,692 | ₩71,524 | +0.30% | 3.5만 |
|---|
| 2026.06.11 | ₩68,949 | ₩71,457 | ₩68,520 | ₩71,255 | +3.35% | 1.9만 |
|---|
| 2026.06.10 | ₩69,325 | ₩70,338 | ₩68,413 | ₩68,529 | -1.15% | 2.3만 |
|---|
| 2026.06.09 | ₩72,181 | ₩72,610 | ₩66,790 | ₩69,784 | -3.32% | 2.5만 |
|---|
| 2026.06.08 | ₩71,577 | ₩71,912 | ₩70,727 | ₩71,160 | -0.58% | 1.8만 |
|---|
| 2026.06.05 | ₩73,696 | ₩73,696 | ₩69,325 | ₩69,952 | -5.08% | 4.5만 |
|---|
| 2026.06.04 | ₩73,106 | ₩75,533 | ₩72,690 | ₩75,119 | +2.75% | 2.5만 |
|---|
| 2026.06.03 | ₩77,504 | ₩77,504 | ₩74,963 | ₩75,573 | -2.49% | 3.3만 |
|---|
| 2026.06.02 | ₩75,345 | ₩76,941 | ₩75,345 | ₩76,827 | +1.97% | 4.4만 |
|---|
| 2026.06.01 | ₩72,194 | ₩74,554 | ₩71,363 | ₩74,385 | +3.03% | 3.4만 |
|---|
| 2026.05.29 | ₩70,464 | ₩71,416 | ₩70,180 | ₩71,203 | +1.05% | 2.6만 |
|---|
| 2026.05.28 | ₩69,673 | ₩70,222 | ₩69,144 | ₩69,854 | +0.26% | 1.9만 |
|---|
| 2026.05.27 | ₩70,572 | ₩70,572 | ₩68,889 | ₩69,371 | -1.70% | 1.9만 |
|---|
| 2026.05.26 | ₩70,089 | ₩70,451 | ₩69,712 | ₩69,980 | -0.15% | 2.7만 |
|---|
| 2026.05.22 | ₩68,922 | ₩69,325 | ₩68,520 | ₩68,735 | -0.27% | 1.5만 |
|---|
| 2026.05.21 | ₩66,857 | ₩68,802 | ₩66,857 | ₩68,271 | +2.11% | 1.5만 |
|---|
| 2026.05.20 | ₩66,683 | ₩67,340 | ₩66,120 | ₩66,619 | -0.10% | 1.2만 |
|---|
| 2026.05.19 | ₩65,128 | ₩66,267 | ₩64,363 | ₩65,459 | +0.51% | 1.3만 |
|---|
| 2026.05.18 | ₩67,970 | ₩67,970 | ₩65,164 | ₩66,041 | -2.84% | 1.9만 |
|---|
| 2026.05.15 | ₩67,675 | ₩68,393 | ₩67,085 | ₩67,762 | +0.13% | 1.2만 |
|---|
| 2026.05.14 | ₩68,735 | ₩69,740 | ₩67,729 | ₩69,485 | +1.09% | 3만 |
|---|
| 2026.05.13 | ₩68,319 | ₩68,775 | ₩67,139 | ₩68,460 | +0.21% | 2.4만 |
|---|
| 2026.05.12 | ₩67,474 | ₩68,131 | ₩65,523 | ₩67,146 | -0.49% | 2.2만 |
|---|
| 2026.05.11 | ₩67,380 | ₩68,775 | ₩67,099 | ₩68,313 | +1.39% | 3.2만 |
|---|
| 2026.05.08 | ₩66,361 | ₩67,139 | ₩66,160 | ₩67,030 | +1.01% | 2.9만 |
|---|
| 2026.05.07 | ₩67,058 | ₩67,058 | ₩65,248 | ₩65,750 | -1.95% | 3.6만 |
|---|
| 2026.05.06 | ₩66,777 | ₩66,777 | ₩65,610 | ₩66,739 | -0.06% | 4.2만 |
|---|
| 2026.05.05 | ₩65,355 | ₩66,348 | ₩65,355 | ₩65,933 | +0.88% | 5.4만 |
|---|
| 2026.05.04 | ₩64,189 | ₩64,678 | ₩63,867 | ₩64,296 | +0.17% | 1.1만 |
|---|
| 2026.05.01 | ₩62,982 | ₩63,974 | ₩62,982 | ₩63,691 | +1.13% | 3.2만 |
|---|
| 2026.04.30 | ₩62,231 | ₩62,741 | ₩61,158 | ₩62,616 | +0.62% | 1.3만 |
|---|
| 2026.04.29 | ₩61,011 | ₩61,319 | ₩60,622 | ₩61,295 | +0.47% | 1.9만 |
|---|
| 2026.04.28 | ₩60,716 | ₩61,266 | ₩60,341 | ₩60,692 | -0.04% | 2.1만 |
|---|
| 2026.04.27 | ₩62,768 | ₩62,835 | ₩61,829 | ₩62,774 | +0.01% | 1.3만 |
|---|
| 2026.04.24 | ₩62,821 | ₩63,009 | ₩61,826 | ₩62,828 | +0.01% | 2.3만 |
|---|
| 2026.04.23 | ₩61,883 | ₩62,625 | ₩61,628 | ₩61,718 | -0.27% | 9.8천 |
|---|
| 2026.04.22 | ₩62,178 | ₩62,633 | ₩61,561 | ₩62,574 | +0.64% | 1.8만 |
|---|
| 2026.04.21 | ₩61,936 | ₩62,043 | ₩60,341 | ₩61,187 | -1.21% | 2.7만 |
|---|
| 2026.04.20 | ₩61,011 | ₩61,789 | ₩60,669 | ₩61,460 | +0.74% | 8.7만 |
|---|
| 2026.04.17 | ₩61,172 | ₩61,172 | ₩60,609 | ₩61,022 | -0.25% | 2만 |
|---|
| 2026.04.16 | ₩59,563 | ₩60,180 | ₩59,080 | ₩60,046 | +0.81% | 8.8만 |
|---|
| 2026.04.15 | ₩59,067 | ₩59,442 | ₩58,611 | ₩59,335 | +0.45% | 1.6만 |
|---|
| 2026.04.14 | ₩58,973 | ₩59,147 | ₩58,242 | ₩58,934 | -0.07% | 2.1만 |
|---|
| 2026.04.13 | ₩56,680 | ₩58,034 | ₩56,680 | ₩57,907 | +2.16% | 1.3만 |
|---|
| 2026.04.10 | ₩56,982 | ₩57,391 | ₩56,774 | ₩56,827 | -0.27% | 1.3만 |
|---|
| 2026.04.09 | ₩56,492 | ₩56,707 | ₩56,090 | ₩56,620 | +0.23% | 4.6만 |
|---|
| 2026.04.08 | ₩56,653 | ₩56,760 | ₩55,996 | ₩56,345 | -0.54% | 9.6천 |
|---|
| 2026.04.07 | ₩53,086 | ₩54,105 | ₩52,523 | ₩53,999 | +1.72% | 2.4만 |
|---|
| 2026.04.06 | ₩53,636 | ₩53,636 | ₩52,899 | ₩53,194 | -0.83% | 1.6만 |
|---|
| 2026.04.02 | ₩51,102 | ₩53,401 | ₩51,102 | ₩53,401 | +4.50% | 7천 |
|---|
| 2026.04.01 | ₩52,445 | ₩53,542 | ₩52,445 | ₩52,945 | +0.95% | 1.2만 |
|---|
| 2026.03.31 | ₩50,404 | ₩51,708 | ₩50,230 | ₩51,708 | +2.59% | 1만 |
|---|
| 2026.03.30 | ₩50,646 | ₩50,646 | ₩48,567 | ₩48,968 | -3.31% | 5만 |
|---|
| 2026.03.27 | ₩50,954 | ₩51,072 | ₩49,613 | ₩50,419 | -1.05% | 1.3만 |
|---|
| 2026.03.26 | ₩52,778 | ₩53,006 | ₩51,330 | ₩51,444 | -2.53% | 2.1만 |
|---|
| 2026.03.25 | ₩53,716 | ₩54,320 | ₩53,569 | ₩53,790 | +0.14% | 7.5천 |
|---|
| 2026.03.24 | ₩53,153 | ₩53,710 | ₩52,925 | ₩53,556 | +0.76% | 1.1만 |
|---|
| 2026.03.23 | ₩53,167 | ₩54,360 | ₩53,100 | ₩53,509 | +0.64% | 3.9만 |
|---|
| 2026.03.20 | ₩53,904 | ₩53,904 | ₩52,231 | ₩52,396 | -2.80% | 2.8만 |
|---|
| 2026.03.19 | ₩52,805 | ₩54,239 | ₩52,536 | ₩54,116 | +2.48% | 1.5만 |
|---|
| 2026.03.18 | ₩54,239 | ₩54,709 | ₩53,774 | ₩53,774 | -0.86% | 1.3만 |
|---|
| 2026.03.17 | ₩53,468 | ₩53,877 | ₩53,314 | ₩53,810 | +0.64% | 8.5천 |
|---|
| 2026.03.16 | ₩52,858 | ₩53,730 | ₩52,858 | ₩53,261 | +0.76% | 6.7만 |
|---|
| 2026.03.13 | ₩53,314 | ₩53,314 | ₩52,107 | ₩52,329 | -1.85% | 8천 |
|---|
| 2026.03.12 | ₩53,247 | ₩53,247 | ₩52,416 | ₩52,628 | -1.16% | 6.6천 |
|---|
| 2026.03.11 | ₩54,065 | ₩54,213 | ₩53,609 | ₩53,796 | -0.50% | 9.3천 |
|---|
| 2026.03.10 | ₩53,368 | ₩54,139 | ₩53,328 | ₩53,467 | +0.19% | 1.1만 |
|---|
| 2026.03.09 | ₩50,968 | ₩53,169 | ₩50,968 | ₩53,080 | +4.14% | 2.8만 |
|---|
| 2026.03.06 | ₩51,859 | ₩52,613 | ₩51,336 | ₩51,468 | -0.76% | 6.5천 |
|---|
| 2026.03.05 | ₩52,912 | ₩52,912 | ₩51,839 | ₩52,758 | -0.29% | 8.5천 |
|---|
| 2026.03.04 | ₩52,000 | ₩52,945 | ₩51,906 | ₩52,604 | +1.16% | 5.4만 |
|---|
| 2026.03.03 | ₩51,651 | ₩52,083 | ₩51,061 | ₩52,004 | +0.68% | 5.7천 |
|---|
| 2026.03.02 | ₩52,174 | ₩53,523 | ₩52,174 | ₩53,509 | +2.56% | 7.4천 |
|---|
| 2026.02.27 | ₩52,255 | ₩52,979 | ₩52,255 | ₩52,964 | +1.36% | 9.9천 |
|---|
| 2026.02.26 | ₩54,105 | ₩54,105 | ₩52,309 | ₩53,102 | -1.85% | 2.1만 |
|---|
| 2026.02.25 | ₩54,226 | ₩54,360 | ₩54,065 | ₩54,222 | -0.01% | 2.1만 |
|---|
| 2026.02.24 | ₩52,751 | ₩53,381 | ₩52,630 | ₩53,267 | +0.98% | 1만 |
|---|
| 2026.02.23 | ₩53,086 | ₩53,086 | ₩52,228 | ₩52,524 | -1.06% | 1.4만 |
|---|
| 2026.02.20 | ₩53,207 | ₩54,038 | ₩53,207 | ₩53,458 | +0.47% | 2.6만 |
|---|
| 2026.02.19 | ₩52,805 | ₩53,194 | ₩52,389 | ₩53,179 | +0.71% | 3.2만 |
|---|
| 2026.02.18 | ₩52,872 | ₩53,542 | ₩52,764 | ₩53,080 | +0.39% | 1.1만 |
|---|
| 2026.02.17 | ₩52,067 | ₩53,151 | ₩51,665 | ₩52,805 | +1.42% | 3.4천 |
|---|
| 2026.02.13 | ₩52,201 | ₩53,161 | ₩52,054 | ₩52,590 | +0.74% | 1만 |
|---|
| 2026.02.12 | ₩53,529 | ₩53,529 | ₩52,416 | ₩52,523 | -1.88% | 4.3천 |
|---|
| 2026.02.11 | ₩53,556 | ₩53,830 | ₩52,255 | ₩53,160 | -0.74% | 3.6만 |
|---|
| 2026.02.10 | ₩52,925 | ₩53,033 | ₩52,577 | ₩52,641 | -0.54% | 7.8천 |
|---|
| 2026.02.09 | ₩52,195 | ₩52,825 | ₩51,946 | ₩52,650 | +0.87% | 8.8천 |
|---|
| 2026.02.06 | ₩50,217 | ₩51,745 | ₩50,217 | ₩51,651 | +2.86% | 5.7천 |
|---|
| 2026.02.05 | ₩49,211 | ₩49,814 | ₩48,929 | ₩49,455 | +0.50% | 8.2천 |
|---|
| 2026.02.04 | ₩51,276 | ₩51,276 | ₩48,795 | ₩49,747 | -2.98% | 6.5천 |
|---|
| 2026.02.03 | ₩52,282 | ₩52,282 | ₩50,109 | ₩50,911 | -2.62% | 4.7천 |
|---|
| 2026.02.02 | ₩51,558 | ₩52,349 | ₩51,558 | ₩51,953 | +0.77% | 1.1만 |
|---|
| 2026.01.30 | ₩52,040 | ₩52,644 | ₩51,370 | ₩51,477 | -1.08% | 4.2만 |
|---|
| 2026.01.29 | ₩52,727 | ₩52,727 | ₩51,075 | ₩52,107 | -1.17% | 2.3만 |
|---|
| 2026.01.28 | ₩53,033 | ₩53,033 | ₩52,349 | ₩52,770 | -0.50% | 6천 |
|---|
| 2026.01.27 | ₩51,705 | ₩52,575 | ₩51,142 | ₩52,382 | +1.31% | 1.4만 |
|---|
| 2026.01.26 | ₩51,222 | ₩51,920 | ₩51,216 | ₩51,504 | +0.55% | 1.2만 |
|---|
| 2026.01.23 | ₩51,236 | ₩51,598 | ₩50,968 | ₩51,108 | -0.25% | 1.2만 |
|---|
| 2026.01.22 | ₩51,611 | ₩51,611 | ₩50,927 | ₩51,316 | -0.57% | 5천 |
|---|
| 2026.01.21 | ₩50,471 | ₩50,847 | ₩49,747 | ₩50,490 | +0.04% | 6.8천 |
|---|
| 2026.01.20 | ₩49,962 | ₩50,766 | ₩49,721 | ₩49,997 | +0.07% | 4.3천 |
|---|
| 2026.01.16 | ₩51,410 | ₩51,410 | ₩50,954 | ₩51,202 | -0.40% | 5.2천 |
|---|
| 2026.01.15 | ₩51,598 | ₩51,745 | ₩51,028 | ₩51,028 | -1.10% | 9.7천 |
|---|
| 2026.01.14 | ₩50,901 | ₩51,041 | ₩50,244 | ₩50,753 | -0.29% | 1.4만 |
|---|
| 2026.01.13 | ₩51,571 | ₩52,027 | ₩51,517 | ₩51,716 | +0.28% | 5.6천 |
|---|
| 2026.01.12 | ₩50,726 | ₩51,524 | ₩50,726 | ₩51,524 | +1.57% | 4.4천 |
|---|
| 2026.01.09 | ₩50,834 | ₩51,316 | ₩50,834 | ₩51,249 | +0.82% | 2천 |
|---|
| 2026.01.08 | ₩52,014 | ₩52,014 | ₩50,418 | ₩50,740 | -2.45% | 6.1만 |
|---|
| 2026.01.07 | ₩51,812 | ₩52,228 | ₩51,651 | ₩52,074 | +0.50% | 9.9천 |
|---|
| 2026.01.06 | ₩51,129 | ₩52,195 | ₩50,780 | ₩52,195 | +2.08% | 1.3만 |
|---|
| 2026.01.05 | ₩52,014 | ₩52,014 | ₩51,182 | ₩51,236 | -1.50% | 3.2천 |
|---|
| 2026.01.02 | ₩51,222 | ₩51,584 | ₩50,927 | ₩51,175 | -0.09% | 1.2만 |
|---|
| 2025.12.31 | ₩50,753 | ₩50,753 | ₩50,391 | ₩50,391 | -0.71% | 1.8천 |
|---|
| 2025.12.30 | ₩51,021 | ₩51,142 | ₩50,804 | ₩50,804 | -0.43% | 4.7천 |
|---|
| 2025.12.29 | ₩50,619 | ₩51,061 | ₩50,619 | ₩50,914 | +0.58% | 9.8천 |
|---|
| 2025.12.26 | ₩51,142 | ₩51,303 | ₩51,088 | ₩51,202 | +0.12% | 4.2천 |
|---|
| 2025.12.24 | ₩51,057 | ₩51,249 | ₩50,968 | ₩51,154 | +0.19% | 1.3만 |
|---|
| 2025.12.23 | ₩50,552 | ₩51,102 | ₩50,552 | ₩51,027 | +0.94% | 3.7천 |
|---|
| 2025.12.22 | ₩50,780 | ₩50,887 | ₩50,552 | ₩50,760 | -0.04% | 7천 |
|---|
| 2025.12.19 | ₩49,749 | ₩50,176 | ₩49,749 | ₩50,084 | +0.67% | 4.8천 |
|---|
| 2025.12.18 | ₩48,648 | ₩49,010 | ₩48,648 | ₩48,798 | +0.31% | 1.8천 |
|---|
| 2025.12.17 | ₩49,023 | ₩49,023 | ₩47,847 | ₩47,847 | -2.40% | 1만 |
|---|
| 2025.12.16 | ₩48,661 | ₩49,184 | ₩48,608 | ₩49,030 | +0.76% | 1만 |
|---|
| 2025.12.15 | ₩49,707 | ₩49,707 | ₩49,084 | ₩49,084 | -1.25% | 1만 |
|---|
| 2025.12.12 | ₩50,981 | ₩50,981 | ₩49,581 | ₩49,581 | -2.75% | 5천 |
|---|
| 2025.12.11 | ₩51,839 | ₩52,040 | ₩50,807 | ₩51,889 | +0.10% | 1.9만 |
|---|
| 2025.12.10 | ₩51,625 | ₩52,429 | ₩51,236 | ₩52,278 | +1.26% | 1.4만 |
|---|
| 2025.12.09 | ₩51,129 | ₩51,893 | ₩51,129 | ₩51,832 | +1.38% | 7.3천 |
|---|
| 2025.12.08 | ₩51,356 | ₩51,391 | ₩51,289 | ₩51,391 | +0.07% | 2.4천 |
|---|
| 2025.12.05 | ₩51,088 | ₩51,346 | ₩50,887 | ₩51,088 | 0.00% | 3.1천 |
|---|
| 2025.12.04 | ₩50,230 | ₩50,820 | ₩50,230 | ₩50,679 | +0.89% | 1.4만 |
|---|
| 2025.12.03 | ₩50,056 | ₩50,362 | ₩49,754 | ₩50,297 | +0.48% | 1.3만 |
|---|
| 2025.12.02 | ₩50,351 | ₩50,968 | ₩49,801 | ₩50,005 | -0.69% | 3.8만 |
|---|
| 2025.12.01 | ₩49,774 | ₩50,686 | ₩49,654 | ₩50,434 | +1.33% | 5.8천 |
|---|
| 2025.11.28 | ₩50,056 | ₩50,603 | ₩50,056 | ₩50,603 | +1.09% | 5.8천 |
|---|
| 2025.11.26 | ₩49,586 | ₩50,430 | ₩49,586 | ₩50,132 | +1.10% | 5.1천 |
|---|
| 2025.11.25 | ₩48,406 | ₩49,251 | ₩48,406 | ₩49,251 | +1.75% | 5천 |
|---|
| 2025.11.24 | ₩47,119 | ₩48,590 | ₩47,119 | ₩48,590 | +3.12% | 8.1천 |
|---|
| 2025.11.21 | ₩45,617 | ₩46,348 | ₩45,175 | ₩46,348 | +1.60% | 2.3천 |
|---|
| 2025.11.20 | ₩48,983 | ₩49,459 | ₩45,859 | ₩46,026 | -6.04% | 1.3만 |
|---|
| 2025.11.19 | ₩47,200 | ₩48,661 | ₩47,200 | ₩48,089 | +1.88% | 1.1만 |
|---|
| 2025.11.18 | ₩47,213 | ₩47,772 | ₩46,677 | ₩47,300 | +0.18% | 9.6천 |
|---|
| 2025.11.17 | ₩47,910 | ₩48,609 | ₩47,703 | ₩47,964 | +0.11% | 8.9천 |
|---|
| 2025.11.14 | ₩46,932 | ₩48,943 | ₩46,556 | ₩48,356 | +3.03% | 6천 |
|---|
| 2025.11.13 | ₩49,359 | ₩49,359 | ₩47,602 | ₩48,046 | -2.66% | 3.1만 |
|---|
| 2025.11.12 | ₩50,404 | ₩50,431 | ₩49,721 | ₩49,949 | -0.90% | 6천 |
|---|
| 2025.11.11 | ₩50,552 | ₩50,671 | ₩50,150 | ₩50,347 | -0.41% | 1.1만 |
|---|
| 2025.11.10 | ₩50,780 | ₩51,236 | ₩50,458 | ₩51,087 | +0.60% | 8.7천 |
|---|
| 2025.11.07 | ₩49,104 | ₩49,554 | ₩48,302 | ₩49,554 | +0.92% | 9.3천 |
|---|
| 2025.11.06 | ₩50,033 | ₩50,297 | ₩49,887 | ₩49,887 | -0.29% | 4.4천 |
|---|
| 2025.11.05 | ₩49,627 | ₩51,048 | ₩49,627 | ₩50,639 | +2.04% | 9.6천 |
|---|
| 2025.11.04 | ₩49,613 | ₩50,673 | ₩49,493 | ₩49,674 | +0.12% | 2.6만 |
|---|
| 2025.11.03 | ₩51,946 | ₩51,946 | ₩51,102 | ₩51,303 | -1.24% | 3.1만 |
|---|
| 2025.10.31 | ₩52,148 | ₩52,148 | ₩51,075 | ₩51,390 | -1.45% | 7.3천 |
|---|
| 2025.10.30 | ₩51,973 | ₩51,973 | ₩51,075 | ₩51,102 | -1.68% | 2.8만 |
|---|
| 2025.10.29 | ₩51,719 | ₩52,268 | ₩51,571 | ₩52,154 | +0.84% | 2.2만 |
|---|
| 2025.10.28 | ₩51,271 | ₩51,477 | ₩51,095 | ₩51,249 | -0.04% | 3.1천 |
|---|
| 2025.10.27 | ₩50,753 | ₩51,035 | ₩50,545 | ₩50,921 | +0.33% | 5.4천 |
|---|
| 2025.10.24 | ₩49,680 | ₩49,962 | ₩49,439 | ₩49,747 | +0.13% | 4.6천 |
|---|
| 2025.10.23 | ₩47,897 | ₩49,064 | ₩47,897 | ₩48,913 | +2.12% | 1.2만 |
|---|
| 2025.10.22 | ₩48,728 | ₩48,836 | ₩47,521 | ₩48,058 | -1.38% | 3.5천 |
|---|
| 2025.10.21 | ₩48,889 | ₩49,050 | ₩48,447 | ₩48,728 | -0.33% | 5.3천 |
|---|
| 2025.10.20 | ₩48,742 | ₩49,131 | ₩48,689 | ₩48,782 | +0.08% | 2.6만 |
|---|
| 2025.10.17 | ₩48,111 | ₩48,364 | ₩47,857 | ₩48,302 | +0.40% | 4.9천 |
|---|
| 2025.10.16 | ₩48,937 | ₩49,161 | ₩48,400 | ₩48,400 | -1.10% | 2.9천 |
|---|
| 2025.10.15 | ₩48,653 | ₩48,676 | ₩48,145 | ₩48,330 | -0.66% | 7.8천 |
|---|
| 2025.10.14 | ₩47,897 | ₩48,541 | ₩47,133 | ₩47,877 | -0.04% | 9천 |
|---|
| 2025.10.13 | ₩48,742 | ₩48,956 | ₩48,393 | ₩48,856 | +0.23% | 4천 |
|---|
| 2025.10.10 | ₩49,372 | ₩49,721 | ₩47,307 | ₩47,307 | -4.18% | 8.2천 |
|---|