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 | ₩74,853 | ₩74,853 | ₩73,903 | ₩74,292 | -0.75% | 2.5만 |
| 2026.10.08 | ₩74,010 | ₩74,398 | ₩72,565 | ₩73,088 | -1.25% | 8.2천 |
| 2026.10.07 | ₩74,545 | ₩74,960 | ₩74,065 | ₩74,719 | +0.23% | 7.2천 |
| 2026.10.06 | ₩75,388 | ₩75,937 | ₩75,388 | ₩75,549 | +0.21% | 9.6천 |
| 2026.10.05 | ₩74,639 | ₩74,987 | ₩74,532 | ₩74,679 | +0.05% | 6.2천 |
| 2026.10.02 | ₩74,652 | ₩74,973 | ₩74,478 | ₩74,478 | -0.23% | 1만 |
| 2026.10.01 | ₩72,859 | ₩73,548 | ₩72,284 | ₩73,413 | +0.76% | 6.4천 |
| 2026.09.30 | ₩73,073 | ₩73,073 | ₩72,391 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,471 |
| -0.82% |
| 1.5만 |
| 2026.09.29 | ₩72,351 | ₩72,779 | ₩72,250 | ₩72,310 | -0.06% | 5.2천 |
|---|
| 2026.09.28 | ₩72,003 | ₩72,003 | ₩71,628 | ₩71,735 | -0.37% | 1.5천 |
|---|
| 2026.09.25 | ₩73,100 | ₩73,100 | ₩72,585 | ₩72,585 | -0.70% | 3.4천 |
|---|
| 2026.09.24 | ₩71,615 | ₩72,632 | ₩71,615 | ₩72,511 | +1.25% | 3.2천 |
|---|
| 2026.09.23 | ₩72,846 | ₩72,846 | ₩72,182 | ₩72,284 | -0.77% | 1.8만 |
|---|
| 2026.09.22 | ₩72,772 | ₩73,180 | ₩72,632 | ₩72,926 | +0.21% | 7.5천 |
|---|
| 2026.09.21 | ₩71,253 | ₩72,431 | ₩71,253 | ₩72,284 | +1.45% | 3.3만 |
|---|
| 2026.09.18 | ₩70,250 | ₩70,370 | ₩69,614 | ₩70,116 | -0.19% | 9천 |
|---|
| 2026.09.17 | ₩70,259 | ₩70,259 | ₩69,735 | ₩69,819 | -0.63% | 4.5천 |
|---|
| 2026.09.16 | ₩68,269 | ₩69,219 | ₩67,948 | ₩68,435 | +0.24% | 9.7천 |
|---|
| 2026.09.15 | ₩68,122 | ₩68,323 | ₩67,678 | ₩67,756 | -0.54% | 9.6천 |
|---|
| 2026.09.14 | ₩67,266 | ₩68,469 | ₩67,266 | ₩68,007 | +1.10% | 1.1만 |
|---|
| 2026.09.11 | ₩69,888 | ₩70,009 | ₩69,780 | ₩69,780 | -0.16% | 6.8천 |
|---|
| 2026.09.10 | ₩69,367 | ₩69,407 | ₩69,008 | ₩69,008 | -0.52% | 2.1천 |
|---|
| 2026.09.09 | ₩70,397 | ₩70,891 | ₩70,397 | ₩70,430 | +0.05% | 7천 |
|---|
| 2026.09.08 | ₩70,103 | ₩71,073 | ₩70,082 | ₩70,505 | +0.57% | 6.5천 |
|---|
| 2026.09.04 | ₩68,617 | ₩69,459 | ₩68,617 | ₩69,357 | +1.08% | 1.1만 |
|---|
| 2026.09.03 | ₩67,065 | ₩68,322 | ₩67,065 | ₩68,140 | +1.60% | 4천 |
|---|
| 2026.09.02 | ₩67,306 | ₩67,314 | ₩66,771 | ₩67,206 | -0.15% | 7.8천 |
|---|
| 2026.09.01 | ₩67,507 | ₩68,028 | ₩67,065 | ₩67,507 | 0.00% | 9.8천 |
|---|
| 2026.08.31 | ₩68,724 | ₩69,219 | ₩68,648 | ₩69,037 | +0.46% | 1.7만 |
|---|
| 2026.08.28 | ₩70,223 | ₩70,223 | ₩68,727 | ₩68,934 | -1.83% | 1.1만 |
|---|
| 2026.08.27 | ₩70,276 | ₩70,731 | ₩69,781 | ₩70,594 | +0.45% | 9.4천 |
|---|
| 2026.08.26 | ₩68,095 | ₩69,233 | ₩68,095 | ₩69,045 | +1.40% | 4.2천 |
|---|
| 2026.08.25 | ₩68,604 | ₩68,845 | ₩68,309 | ₩68,372 | -0.34% | 5천 |
|---|
| 2026.08.24 | ₩67,962 | ₩67,962 | ₩67,001 | ₩67,541 | -0.62% | 6.5천 |
|---|
| 2026.08.21 | ₩68,647 | ₩69,213 | ₩68,647 | ₩69,027 | +0.55% | 6.3천 |
|---|
| 2026.08.20 | ₩68,089 | ₩68,838 | ₩68,089 | ₩68,817 | +1.07% | 4.8천 |
|---|
| 2026.08.19 | ₩69,019 | ₩69,072 | ₩67,948 | ₩68,818 | -0.29% | 7.9천 |
|---|
| 2026.08.18 | ₩70,651 | ₩71,200 | ₩68,751 | ₩69,642 | -1.43% | 7.6천 |
|---|
| 2026.08.17 | ₩72,645 | ₩73,238 | ₩72,538 | ₩72,575 | -0.10% | 6.2천 |
|---|
| 2026.08.14 | ₩72,538 | ₩72,859 | ₩71,950 | ₩72,136 | -0.55% | 1만 |
|---|
| 2026.08.13 | ₩72,043 | ₩73,194 | ₩72,043 | ₩72,321 | +0.39% | 1.6만 |
|---|
| 2026.08.12 | ₩71,949 | ₩72,163 | ₩71,454 | ₩71,989 | +0.06% | 1.2만 |
|---|
| 2026.08.11 | ₩70,384 | ₩70,544 | ₩69,902 | ₩70,000 | -0.55% | 4.7천 |
|---|
| 2026.08.10 | ₩70,424 | ₩70,778 | ₩69,876 | ₩70,028 | -0.56% | 1.7만 |
|---|
| 2026.08.07 | ₩70,745 | ₩70,798 | ₩69,728 | ₩70,164 | -0.82% | 8.7천 |
|---|
| 2026.08.06 | ₩68,323 | ₩70,062 | ₩68,309 | ₩69,302 | +1.43% | 6.5천 |
|---|
| 2026.08.05 | ₩71,360 | ₩71,882 | ₩70,491 | ₩70,499 | -1.21% | 10만 |
|---|
| 2026.08.04 | ₩69,929 | ₩71,267 | ₩69,929 | ₩70,867 | +1.34% | 1.3만 |
|---|
| 2026.08.03 | ₩65,031 | ₩68,042 | ₩64,897 | ₩67,856 | +4.34% | 1.9만 |
|---|
| 2026.07.31 | ₩66,463 | ₩66,905 | ₩64,917 | ₩65,593 | -1.31% | 1.1만 |
|---|
| 2026.07.30 | ₩63,318 | ₩64,884 | ₩63,318 | ₩64,634 | +2.08% | 1.2만 |
|---|
| 2026.07.29 | ₩63,432 | ₩63,706 | ₩61,151 | ₩61,164 | -3.58% | 2.9만 |
|---|
| 2026.07.28 | ₩63,747 | ₩64,081 | ₩62,134 | ₩63,805 | +0.09% | 2.6만 |
|---|
| 2026.07.27 | ₩65,897 | ₩66,095 | ₩63,898 | ₩64,978 | -1.40% | 1.4만 |
|---|
| 2026.07.24 | ₩66,557 | ₩66,557 | ₩65,433 | ₩65,665 | -1.34% | 5.4천 |
|---|
| 2026.07.23 | ₩67,721 | ₩68,283 | ₩67,018 | ₩67,366 | -0.52% | 6.8천 |
|---|
| 2026.07.22 | ₩67,654 | ₩68,758 | ₩67,654 | ₩68,415 | +1.13% | 8천 |
|---|
| 2026.07.21 | ₩68,030 | ₩68,778 | ₩67,768 | ₩68,651 | +0.91% | 5.4천 |
|---|
| 2026.07.20 | ₩67,359 | ₩67,359 | ₩66,365 | ₩66,365 | -1.48% | 2.9만 |
|---|
| 2026.07.17 | ₩64,549 | ₩66,838 | ₩63,961 | ₩66,102 | +2.40% | 8.8천 |
|---|
| 2026.07.16 | ₩67,493 | ₩67,574 | ₩66,235 | ₩66,379 | -1.65% | 2.8만 |
|---|
| 2026.07.15 | ₩70,196 | ₩70,489 | ₩67,353 | ₩68,590 | -2.29% | 1.9만 |
|---|
| 2026.07.14 | ₩69,233 | ₩69,888 | ₩69,219 | ₩69,728 | +0.72% | 4천 |
|---|
| 2026.07.13 | ₩70,250 | ₩70,250 | ₩68,724 | ₩68,898 | -1.92% | 6.9천 |
|---|
| 2026.07.10 | ₩71,053 | ₩71,053 | ₩70,543 | ₩70,638 | -0.58% | 3.8천 |
|---|
| 2026.07.09 | ₩71,374 | ₩72,277 | ₩70,584 | ₩71,028 | -0.48% | 2만 |
|---|
| 2026.07.08 | ₩67,855 | ₩69,755 | ₩67,855 | ₩69,625 | +2.61% | 1.6만 |
|---|
| 2026.07.07 | ₩70,169 | ₩70,169 | ₩68,095 | ₩68,771 | -1.99% | 2.2만 |
|---|
| 2026.07.06 | ₩70,009 | ₩71,427 | ₩70,009 | ₩70,838 | +1.19% | 1.2만 |
|---|
| 2026.07.02 | ₩71,869 | ₩71,989 | ₩68,256 | ₩69,063 | -3.90% | 1.8만 |
|---|
| 2026.07.01 | ₩72,484 | ₩72,946 | ₩71,775 | ₩71,909 | -0.79% | 1.9만 |
|---|
| 2026.06.30 | ₩71,936 | ₩74,287 | ₩71,936 | ₩74,173 | +3.11% | 4만 |
|---|
| 2026.06.29 | ₩70,129 | ₩72,083 | ₩68,631 | ₩71,771 | +2.34% | 1.5만 |
|---|
| 2026.06.26 | ₩68,898 | ₩69,902 | ₩68,818 | ₩69,435 | +0.78% | 1.5만 |
|---|
| 2026.06.25 | ₩71,829 | ₩71,829 | ₩69,581 | ₩70,547 | -1.78% | 1.3만 |
|---|
| 2026.06.24 | ₩70,651 | ₩70,651 | ₩68,577 | ₩69,440 | -1.71% | 8.7천 |
|---|
| 2026.06.23 | ₩71,119 | ₩71,387 | ₩69,827 | ₩70,177 | -1.32% | 1.1만 |
|---|
| 2026.06.22 | ₩74,130 | ₩74,137 | ₩72,524 | ₩73,832 | -0.40% | 12만 |
|---|
| 2026.06.18 | ₩73,929 | ₩74,103 | ₩72,819 | ₩73,863 | -0.09% | 2.2만 |
|---|
| 2026.06.17 | ₩72,819 | ₩73,756 | ₩71,962 | ₩71,977 | -1.16% | 4.2만 |
|---|
| 2026.06.16 | ₩73,996 | ₩74,224 | ₩71,805 | ₩71,805 | -2.96% | 1.5만 |
|---|
| 2026.06.15 | ₩73,515 | ₩74,304 | ₩73,194 | ₩74,000 | +0.66% | 3.5만 |
|---|
| 2026.06.12 | ₩71,160 | ₩71,962 | ₩70,544 | ₩71,374 | +0.30% | 3.5만 |
|---|
| 2026.06.11 | ₩68,805 | ₩71,307 | ₩68,376 | ₩71,106 | +3.35% | 1.9만 |
|---|
| 2026.06.10 | ₩69,179 | ₩70,191 | ₩68,269 | ₩68,386 | -1.15% | 2.3만 |
|---|
| 2026.06.09 | ₩72,029 | ₩72,458 | ₩66,650 | ₩69,638 | -3.32% | 2.5만 |
|---|
| 2026.06.08 | ₩71,427 | ₩71,762 | ₩70,579 | ₩71,011 | -0.58% | 1.8만 |
|---|
| 2026.06.05 | ₩73,541 | ₩73,541 | ₩69,179 | ₩69,805 | -5.08% | 4.5만 |
|---|
| 2026.06.04 | ₩72,953 | ₩75,375 | ₩72,538 | ₩74,961 | +2.75% | 2.5만 |
|---|
| 2026.06.03 | ₩77,342 | ₩77,342 | ₩74,806 | ₩75,415 | -2.49% | 3.3만 |
|---|
| 2026.06.02 | ₩75,187 | ₩76,780 | ₩75,187 | ₩76,666 | +1.97% | 4.4만 |
|---|
| 2026.06.01 | ₩72,043 | ₩74,398 | ₩71,213 | ₩74,229 | +3.03% | 3.4만 |
|---|
| 2026.05.29 | ₩70,317 | ₩71,267 | ₩70,033 | ₩71,054 | +1.05% | 2.6만 |
|---|
| 2026.05.28 | ₩69,527 | ₩70,074 | ₩68,999 | ₩69,708 | +0.26% | 1.9만 |
|---|
| 2026.05.27 | ₩70,424 | ₩70,424 | ₩68,744 | ₩69,226 | -1.70% | 1.9만 |
|---|
| 2026.05.26 | ₩69,942 | ₩70,303 | ₩69,566 | ₩69,834 | -0.15% | 2.7만 |
|---|
| 2026.05.22 | ₩68,778 | ₩69,179 | ₩68,376 | ₩68,590 | -0.27% | 1.5만 |
|---|
| 2026.05.21 | ₩66,717 | ₩68,657 | ₩66,717 | ₩68,128 | +2.11% | 1.5만 |
|---|
| 2026.05.20 | ₩66,543 | ₩67,199 | ₩65,981 | ₩66,479 | -0.10% | 1.2만 |
|---|
| 2026.05.19 | ₩64,991 | ₩66,128 | ₩64,228 | ₩65,322 | +0.51% | 1.3만 |
|---|
| 2026.05.18 | ₩67,828 | ₩67,828 | ₩65,027 | ₩65,902 | -2.84% | 1.9만 |
|---|
| 2026.05.15 | ₩67,533 | ₩68,249 | ₩66,945 | ₩67,620 | +0.13% | 1.2만 |
|---|
| 2026.05.14 | ₩68,590 | ₩69,594 | ₩67,587 | ₩69,340 | +1.09% | 3만 |
|---|
| 2026.05.13 | ₩68,176 | ₩68,631 | ₩66,998 | ₩68,316 | +0.21% | 2.4만 |
|---|
| 2026.05.12 | ₩67,333 | ₩67,988 | ₩65,386 | ₩67,005 | -0.49% | 2.2만 |
|---|
| 2026.05.11 | ₩67,239 | ₩68,631 | ₩66,958 | ₩68,170 | +1.39% | 3.2만 |
|---|
| 2026.05.08 | ₩66,222 | ₩66,998 | ₩66,021 | ₩66,890 | +1.01% | 2.9만 |
|---|
| 2026.05.07 | ₩66,918 | ₩66,918 | ₩65,111 | ₩65,612 | -1.95% | 3.6만 |
|---|
| 2026.05.06 | ₩66,637 | ₩66,637 | ₩65,473 | ₩66,599 | -0.06% | 4.2만 |
|---|
| 2026.05.05 | ₩65,219 | ₩66,209 | ₩65,219 | ₩65,795 | +0.88% | 5.4만 |
|---|
| 2026.05.04 | ₩64,054 | ₩64,543 | ₩63,733 | ₩64,161 | +0.17% | 1.1만 |
|---|
| 2026.05.01 | ₩62,850 | ₩63,840 | ₩62,850 | ₩63,558 | +1.13% | 3.2만 |
|---|
| 2026.04.30 | ₩62,101 | ₩62,609 | ₩61,030 | ₩62,485 | +0.62% | 1.3만 |
|---|
| 2026.04.29 | ₩60,883 | ₩61,191 | ₩60,495 | ₩61,167 | +0.47% | 1.9만 |
|---|
| 2026.04.28 | ₩60,589 | ₩61,137 | ₩60,214 | ₩60,565 | -0.04% | 2.1만 |
|---|
| 2026.04.27 | ₩62,636 | ₩62,703 | ₩61,699 | ₩62,643 | +0.01% | 1.3만 |
|---|
| 2026.04.24 | ₩62,690 | ₩62,877 | ₩61,697 | ₩62,696 | +0.01% | 2.3만 |
|---|
| 2026.04.23 | ₩61,753 | ₩62,494 | ₩61,499 | ₩61,588 | -0.27% | 9.8천 |
|---|
| 2026.04.22 | ₩62,047 | ₩62,502 | ₩61,432 | ₩62,443 | +0.64% | 1.8만 |
|---|
| 2026.04.21 | ₩61,806 | ₩61,913 | ₩60,214 | ₩61,058 | -1.21% | 2.7만 |
|---|
| 2026.04.20 | ₩60,883 | ₩61,659 | ₩60,542 | ₩61,331 | +0.74% | 8.7만 |
|---|
| 2026.04.17 | ₩61,044 | ₩61,044 | ₩60,482 | ₩60,894 | -0.25% | 2만 |
|---|
| 2026.04.16 | ₩59,438 | ₩60,053 | ₩58,956 | ₩59,920 | +0.81% | 8.8만 |
|---|
| 2026.04.15 | ₩58,943 | ₩59,318 | ₩58,488 | ₩59,210 | +0.45% | 1.6만 |
|---|
| 2026.04.14 | ₩58,849 | ₩59,023 | ₩58,120 | ₩58,810 | -0.07% | 2.1만 |
|---|
| 2026.04.13 | ₩56,561 | ₩57,913 | ₩56,561 | ₩57,785 | +2.16% | 1.3만 |
|---|
| 2026.04.10 | ₩56,862 | ₩57,270 | ₩56,655 | ₩56,708 | -0.27% | 1.3만 |
|---|
| 2026.04.09 | ₩56,374 | ₩56,588 | ₩55,972 | ₩56,501 | +0.23% | 4.6만 |
|---|
| 2026.04.08 | ₩56,534 | ₩56,641 | ₩55,879 | ₩56,227 | -0.54% | 9.6천 |
|---|
| 2026.04.07 | ₩52,975 | ₩53,992 | ₩52,413 | ₩53,886 | +1.72% | 2.4만 |
|---|
| 2026.04.06 | ₩53,524 | ₩53,524 | ₩52,788 | ₩53,082 | -0.83% | 1.6만 |
|---|
| 2026.04.02 | ₩50,995 | ₩53,289 | ₩50,995 | ₩53,289 | +4.50% | 7천 |
|---|
| 2026.04.01 | ₩52,335 | ₩53,430 | ₩52,335 | ₩52,834 | +0.95% | 1.2만 |
|---|
| 2026.03.31 | ₩50,299 | ₩51,599 | ₩50,125 | ₩51,599 | +2.59% | 1만 |
|---|
| 2026.03.30 | ₩50,540 | ₩50,540 | ₩48,466 | ₩48,866 | -3.31% | 5만 |
|---|
| 2026.03.27 | ₩50,847 | ₩50,965 | ₩49,509 | ₩50,314 | -1.05% | 1.3만 |
|---|
| 2026.03.26 | ₩52,667 | ₩52,895 | ₩51,222 | ₩51,336 | -2.53% | 2.1만 |
|---|
| 2026.03.25 | ₩53,604 | ₩54,206 | ₩53,457 | ₩53,677 | +0.14% | 7.5천 |
|---|
| 2026.03.24 | ₩53,042 | ₩53,597 | ₩52,814 | ₩53,443 | +0.76% | 1.1만 |
|---|
| 2026.03.23 | ₩53,055 | ₩54,246 | ₩52,988 | ₩53,396 | +0.64% | 3.9만 |
|---|
| 2026.03.20 | ₩53,791 | ₩53,791 | ₩52,121 | ₩52,286 | -2.80% | 2.8만 |
|---|
| 2026.03.19 | ₩52,694 | ₩54,126 | ₩52,426 | ₩54,003 | +2.48% | 1.5만 |
|---|
| 2026.03.18 | ₩54,126 | ₩54,594 | ₩53,661 | ₩53,661 | -0.86% | 1.3만 |
|---|
| 2026.03.17 | ₩53,356 | ₩53,764 | ₩53,202 | ₩53,698 | +0.64% | 8.5천 |
|---|
| 2026.03.16 | ₩52,748 | ₩53,617 | ₩52,748 | ₩53,149 | +0.76% | 6.7만 |
|---|
| 2026.03.13 | ₩53,202 | ₩53,202 | ₩51,998 | ₩52,219 | -1.85% | 8천 |
|---|
| 2026.03.12 | ₩53,136 | ₩53,136 | ₩52,306 | ₩52,517 | -1.16% | 6.6천 |
|---|
| 2026.03.11 | ₩53,952 | ₩54,099 | ₩53,497 | ₩53,683 | -0.50% | 9.3천 |
|---|
| 2026.03.10 | ₩53,256 | ₩54,025 | ₩53,216 | ₩53,355 | +0.19% | 1.1만 |
|---|
| 2026.03.09 | ₩50,861 | ₩53,058 | ₩50,861 | ₩52,968 | +4.14% | 2.8만 |
|---|
| 2026.03.06 | ₩51,751 | ₩52,503 | ₩51,229 | ₩51,360 | -0.76% | 6.5천 |
|---|
| 2026.03.05 | ₩52,801 | ₩52,801 | ₩51,731 | ₩52,647 | -0.29% | 8.5천 |
|---|
| 2026.03.04 | ₩51,891 | ₩52,834 | ₩51,797 | ₩52,493 | +1.16% | 5.4만 |
|---|
| 2026.03.03 | ₩51,543 | ₩51,974 | ₩50,954 | ₩51,895 | +0.68% | 5.7천 |
|---|
| 2026.03.02 | ₩52,065 | ₩53,411 | ₩52,065 | ₩53,396 | +2.56% | 7.4천 |
|---|
| 2026.02.27 | ₩52,145 | ₩52,868 | ₩52,145 | ₩52,853 | +1.36% | 9.9천 |
|---|
| 2026.02.26 | ₩53,992 | ₩53,992 | ₩52,199 | ₩52,991 | -1.85% | 2.1만 |
|---|
| 2026.02.25 | ₩54,112 | ₩54,246 | ₩53,952 | ₩54,108 | -0.01% | 2.1만 |
|---|
| 2026.02.24 | ₩52,640 | ₩53,269 | ₩52,520 | ₩53,156 | +0.98% | 1만 |
|---|
| 2026.02.23 | ₩52,975 | ₩52,975 | ₩52,119 | ₩52,414 | -1.06% | 1.4만 |
|---|
| 2026.02.20 | ₩53,095 | ₩53,925 | ₩53,095 | ₩53,346 | +0.47% | 2.6만 |
|---|
| 2026.02.19 | ₩52,694 | ₩53,082 | ₩52,279 | ₩53,067 | +0.71% | 3.2만 |
|---|
| 2026.02.18 | ₩52,761 | ₩53,430 | ₩52,654 | ₩52,968 | +0.39% | 1.1만 |
|---|
| 2026.02.17 | ₩51,958 | ₩53,039 | ₩51,557 | ₩52,694 | +1.42% | 3.4천 |
|---|
| 2026.02.13 | ₩52,092 | ₩53,050 | ₩51,945 | ₩52,480 | +0.74% | 1만 |
|---|
| 2026.02.12 | ₩53,417 | ₩53,417 | ₩52,306 | ₩52,413 | -1.88% | 4.3천 |
|---|
| 2026.02.11 | ₩53,443 | ₩53,718 | ₩52,145 | ₩53,049 | -0.74% | 3.6만 |
|---|
| 2026.02.10 | ₩52,814 | ₩52,921 | ₩52,467 | ₩52,531 | -0.54% | 7.8천 |
|---|
| 2026.02.09 | ₩52,085 | ₩52,714 | ₩51,838 | ₩52,540 | +0.87% | 8.8천 |
|---|
| 2026.02.06 | ₩50,111 | ₩51,637 | ₩50,111 | ₩51,543 | +2.86% | 5.7천 |
|---|
| 2026.02.05 | ₩49,108 | ₩49,710 | ₩48,827 | ₩49,351 | +0.50% | 8.2천 |
|---|
| 2026.02.04 | ₩51,169 | ₩51,169 | ₩48,693 | ₩49,643 | -2.98% | 6.5천 |
|---|
| 2026.02.03 | ₩52,172 | ₩52,172 | ₩50,004 | ₩50,805 | -2.62% | 4.7천 |
|---|
| 2026.02.02 | ₩51,450 | ₩52,239 | ₩51,450 | ₩51,844 | +0.77% | 1.1만 |
|---|
| 2026.01.30 | ₩51,931 | ₩52,533 | ₩51,262 | ₩51,369 | -1.08% | 4.2만 |
|---|
| 2026.01.29 | ₩52,616 | ₩52,616 | ₩50,968 | ₩51,998 | -1.17% | 2.3만 |
|---|
| 2026.01.28 | ₩52,921 | ₩52,921 | ₩52,239 | ₩52,659 | -0.50% | 6천 |
|---|
| 2026.01.27 | ₩51,597 | ₩52,465 | ₩51,035 | ₩52,272 | +1.31% | 1.4만 |
|---|
| 2026.01.26 | ₩51,115 | ₩51,811 | ₩51,108 | ₩51,396 | +0.55% | 1.2만 |
|---|
| 2026.01.23 | ₩51,128 | ₩51,490 | ₩50,861 | ₩51,001 | -0.25% | 1.2만 |
|---|
| 2026.01.22 | ₩51,503 | ₩51,503 | ₩50,821 | ₩51,209 | -0.57% | 5천 |
|---|
| 2026.01.21 | ₩50,366 | ₩50,740 | ₩49,643 | ₩50,384 | +0.04% | 6.8천 |
|---|
| 2026.01.20 | ₩49,857 | ₩50,660 | ₩49,616 | ₩49,892 | +0.07% | 4.3천 |
|---|
| 2026.01.16 | ₩51,302 | ₩51,302 | ₩50,847 | ₩51,095 | -0.40% | 5.2천 |
|---|
| 2026.01.15 | ₩51,490 | ₩51,637 | ₩50,921 | ₩50,921 | -1.10% | 9.7천 |
|---|
| 2026.01.14 | ₩50,794 | ₩50,934 | ₩50,138 | ₩50,647 | -0.29% | 1.4만 |
|---|
| 2026.01.13 | ₩51,463 | ₩51,918 | ₩51,409 | ₩51,607 | +0.28% | 5.6천 |
|---|
| 2026.01.12 | ₩50,620 | ₩51,416 | ₩50,620 | ₩51,416 | +1.57% | 4.4천 |
|---|
| 2026.01.09 | ₩50,727 | ₩51,209 | ₩50,727 | ₩51,142 | +0.82% | 2천 |
|---|
| 2026.01.08 | ₩51,905 | ₩51,905 | ₩50,312 | ₩50,633 | -2.45% | 6.1만 |
|---|
| 2026.01.07 | ₩51,704 | ₩52,119 | ₩51,543 | ₩51,965 | +0.50% | 9.9천 |
|---|
| 2026.01.06 | ₩51,021 | ₩52,085 | ₩50,673 | ₩52,085 | +2.08% | 1.3만 |
|---|
| 2026.01.05 | ₩51,905 | ₩51,905 | ₩51,075 | ₩51,128 | -1.50% | 3.2천 |
|---|
| 2026.01.02 | ₩51,115 | ₩51,476 | ₩50,821 | ₩51,068 | -0.09% | 1.2만 |
|---|
| 2025.12.31 | ₩50,647 | ₩50,647 | ₩50,285 | ₩50,285 | -0.71% | 1.8천 |
|---|
| 2025.12.30 | ₩50,914 | ₩51,035 | ₩50,698 | ₩50,698 | -0.43% | 4.7천 |
|---|
| 2025.12.29 | ₩50,513 | ₩50,954 | ₩50,513 | ₩50,807 | +0.58% | 9.8천 |
|---|
| 2025.12.26 | ₩51,035 | ₩51,195 | ₩50,981 | ₩51,095 | +0.12% | 4.2천 |
|---|
| 2025.12.24 | ₩50,950 | ₩51,142 | ₩50,861 | ₩51,047 | +0.19% | 1.3만 |
|---|
| 2025.12.23 | ₩50,446 | ₩50,995 | ₩50,446 | ₩50,920 | +0.94% | 3.7천 |
|---|
| 2025.12.22 | ₩50,673 | ₩50,781 | ₩50,446 | ₩50,653 | -0.04% | 7천 |
|---|
| 2025.12.19 | ₩49,644 | ₩50,071 | ₩49,644 | ₩49,979 | +0.67% | 4.8천 |
|---|
| 2025.12.18 | ₩48,546 | ₩48,907 | ₩48,546 | ₩48,696 | +0.31% | 1.8천 |
|---|
| 2025.12.17 | ₩48,921 | ₩48,921 | ₩47,747 | ₩47,747 | -2.40% | 1만 |
|---|
| 2025.12.16 | ₩48,559 | ₩49,081 | ₩48,506 | ₩48,927 | +0.76% | 1만 |
|---|
| 2025.12.15 | ₩49,603 | ₩49,603 | ₩48,981 | ₩48,981 | -1.25% | 1만 |
|---|
| 2025.12.12 | ₩50,874 | ₩50,874 | ₩49,477 | ₩49,477 | -2.75% | 5천 |
|---|
| 2025.12.11 | ₩51,731 | ₩51,931 | ₩50,700 | ₩51,780 | +0.10% | 1.9만 |
|---|
| 2025.12.10 | ₩51,516 | ₩52,319 | ₩51,128 | ₩52,168 | +1.26% | 1.4만 |
|---|
| 2025.12.09 | ₩51,021 | ₩51,784 | ₩51,021 | ₩51,724 | +1.38% | 7.3천 |
|---|
| 2025.12.08 | ₩51,249 | ₩51,284 | ₩51,182 | ₩51,284 | +0.07% | 2.4천 |
|---|
| 2025.12.05 | ₩50,981 | ₩51,238 | ₩50,781 | ₩50,981 | 0.00% | 3.1천 |
|---|
| 2025.12.04 | ₩50,125 | ₩50,714 | ₩50,125 | ₩50,573 | +0.89% | 1.4만 |
|---|
| 2025.12.03 | ₩49,951 | ₩50,256 | ₩49,650 | ₩50,192 | +0.48% | 1.3만 |
|---|
| 2025.12.02 | ₩50,245 | ₩50,861 | ₩49,697 | ₩49,900 | -0.69% | 3.8만 |
|---|
| 2025.12.01 | ₩49,670 | ₩50,580 | ₩49,549 | ₩50,328 | +1.33% | 5.8천 |
|---|
| 2025.11.28 | ₩49,951 | ₩50,497 | ₩49,951 | ₩50,497 | +1.09% | 5.8천 |
|---|
| 2025.11.26 | ₩49,483 | ₩50,324 | ₩49,483 | ₩50,027 | +1.10% | 5.1천 |
|---|
| 2025.11.25 | ₩48,305 | ₩49,148 | ₩48,305 | ₩49,148 | +1.75% | 5천 |
|---|
| 2025.11.24 | ₩47,020 | ₩48,488 | ₩47,020 | ₩48,488 | +3.12% | 8.1천 |
|---|
| 2025.11.21 | ₩45,522 | ₩46,251 | ₩45,080 | ₩46,251 | +1.60% | 2.3천 |
|---|
| 2025.11.20 | ₩48,880 | ₩49,355 | ₩45,763 | ₩45,930 | -6.04% | 1.3만 |
|---|
| 2025.11.19 | ₩47,101 | ₩48,559 | ₩47,101 | ₩47,988 | +1.88% | 1.1만 |
|---|
| 2025.11.18 | ₩47,114 | ₩47,672 | ₩46,579 | ₩47,201 | +0.18% | 9.6천 |
|---|
| 2025.11.17 | ₩47,810 | ₩48,507 | ₩47,603 | ₩47,863 | +0.11% | 8.9천 |
|---|
| 2025.11.14 | ₩46,833 | ₩48,840 | ₩46,458 | ₩48,254 | +3.03% | 6천 |
|---|
| 2025.11.13 | ₩49,255 | ₩49,255 | ₩47,502 | ₩47,945 | -2.66% | 3.1만 |
|---|
| 2025.11.12 | ₩50,299 | ₩50,326 | ₩49,616 | ₩49,844 | -0.90% | 6천 |
|---|
| 2025.11.11 | ₩50,446 | ₩50,565 | ₩50,045 | ₩50,241 | -0.41% | 1.1만 |
|---|
| 2025.11.10 | ₩50,673 | ₩51,128 | ₩50,352 | ₩50,980 | +0.60% | 8.7천 |
|---|
| 2025.11.07 | ₩49,001 | ₩49,450 | ₩48,201 | ₩49,450 | +0.92% | 9.3천 |
|---|
| 2025.11.06 | ₩49,928 | ₩50,192 | ₩49,782 | ₩49,782 | -0.29% | 4.4천 |
|---|
| 2025.11.05 | ₩49,523 | ₩50,941 | ₩49,523 | ₩50,533 | +2.04% | 9.6천 |
|---|
| 2025.11.04 | ₩49,509 | ₩50,566 | ₩49,389 | ₩49,570 | +0.12% | 2.6만 |
|---|
| 2025.11.03 | ₩51,838 | ₩51,838 | ₩50,995 | ₩51,195 | -1.24% | 3.1만 |
|---|
| 2025.10.31 | ₩52,038 | ₩52,038 | ₩50,968 | ₩51,282 | -1.45% | 7.3천 |
|---|
| 2025.10.30 | ₩51,864 | ₩51,864 | ₩50,968 | ₩50,995 | -1.68% | 2.8만 |
|---|
| 2025.10.29 | ₩51,610 | ₩52,159 | ₩51,463 | ₩52,045 | +0.84% | 2.2만 |
|---|
| 2025.10.28 | ₩51,163 | ₩51,369 | ₩50,988 | ₩51,142 | -0.04% | 3.1천 |
|---|
| 2025.10.27 | ₩50,647 | ₩50,928 | ₩50,439 | ₩50,814 | +0.33% | 5.4천 |
|---|
| 2025.10.24 | ₩49,576 | ₩49,857 | ₩49,335 | ₩49,643 | +0.13% | 4.6천 |
|---|
| 2025.10.23 | ₩47,797 | ₩48,961 | ₩47,797 | ₩48,811 | +2.12% | 1.2만 |
|---|
| 2025.10.22 | ₩48,626 | ₩48,733 | ₩47,422 | ₩47,957 | -1.38% | 3.5천 |
|---|
| 2025.10.21 | ₩48,787 | ₩48,947 | ₩48,345 | ₩48,626 | -0.33% | 5.3천 |
|---|
| 2025.10.20 | ₩48,640 | ₩49,028 | ₩48,587 | ₩48,680 | +0.08% | 2.6만 |
|---|
| 2025.10.17 | ₩48,011 | ₩48,262 | ₩47,756 | ₩48,201 | +0.40% | 4.9천 |
|---|
| 2025.10.16 | ₩48,835 | ₩49,058 | ₩48,298 | ₩48,298 | -1.10% | 2.9천 |
|---|
| 2025.10.15 | ₩48,551 | ₩48,574 | ₩48,044 | ₩48,229 | -0.66% | 7.8천 |
|---|
| 2025.10.14 | ₩47,797 | ₩48,439 | ₩47,034 | ₩47,777 | -0.04% | 9천 |
|---|
| 2025.10.13 | ₩48,640 | ₩48,854 | ₩48,292 | ₩48,753 | +0.23% | 4천 |
|---|
| 2025.10.10 | ₩49,268 | ₩49,616 | ₩47,208 | ₩47,208 | -4.18% | 8.2천 |
|---|