시장 데이터를 불러오는 중
전체 종목
TCW Core Plus Bond ETF 과거 주가
TCW Core Plus Bond ETF · FIXT · NYSE
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
TCW Core Plus Bond ETF · FIXT · NYSE
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩48,080 | ₩48,187 | ₩48,040 | ₩48,187 | +0.22% | 10.2만 |
| 2026.10.08 | ₩47,933 | ₩48,268 | ₩47,926 | ₩48,147 | +0.45% | 4.9만 |
| 2026.10.07 | ₩47,879 | ₩48,053 | ₩47,879 | ₩48,020 | +0.29% | 3.7만 |
| 2026.10.06 | ₩47,959 | ₩48,375 | ₩47,959 | ₩48,040 | +0.17% | 4.4만 |
| 2026.10.05 | ₩47,959 | ₩48,067 | ₩47,866 | ₩47,946 | -0.03% | 4.3만 |
| 2026.10.02 | ₩48,241 | ₩48,241 | ₩47,986 | ₩48,008 | -0.48% | 5.7만 |
| 2026.10.01 | ₩47,839 | ₩48,214 | ₩47,772 | ₩48,084 | +0.51% | 9.7만 |
| 2026.09.30 | ₩48,214 | ₩48,214 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,142 |
| -0.15% |
| 8.4천 |
| 2026.09.29 | ₩48,201 | ₩48,227 | ₩48,107 | ₩48,227 | +0.06% | 4.1만 |
|---|
| 2026.09.28 | ₩48,375 | ₩48,375 | ₩48,241 | ₩48,288 | -0.18% | 5.5만 |
|---|
| 2026.09.25 | ₩48,442 | ₩48,536 | ₩48,381 | ₩48,536 | +0.19% | 1.1만 |
|---|
| 2026.09.24 | ₩48,683 | ₩48,710 | ₩48,495 | ₩48,495 | -0.39% | 1.1만 |
|---|
| 2026.09.23 | ₩49,031 | ₩49,031 | ₩48,670 | ₩48,730 | -0.61% | 3.5만 |
|---|
| 2026.09.22 | ₩49,139 | ₩49,165 | ₩49,086 | ₩49,147 | +0.02% | 9.3천 |
|---|
| 2026.09.21 | ₩49,125 | ₩49,139 | ₩49,092 | ₩49,121 | -0.01% | 9.9천 |
|---|
| 2026.09.18 | ₩49,031 | ₩49,045 | ₩49,005 | ₩49,005 | -0.05% | 3.9만 |
|---|
| 2026.09.17 | ₩49,112 | ₩49,159 | ₩49,098 | ₩49,159 | +0.10% | 1.8만 |
|---|
| 2026.09.16 | ₩49,058 | ₩49,206 | ₩48,964 | ₩49,017 | -0.08% | 5.4만 |
|---|
| 2026.09.15 | ₩48,964 | ₩49,313 | ₩48,951 | ₩49,070 | +0.22% | 11.4만 |
|---|
| 2026.09.14 | ₩48,951 | ₩49,125 | ₩48,924 | ₩49,038 | +0.18% | 10.4만 |
|---|
| 2026.09.11 | ₩49,152 | ₩49,380 | ₩49,031 | ₩49,098 | -0.11% | 24만 |
|---|
| 2026.09.10 | ₩49,206 | ₩49,219 | ₩49,145 | ₩49,145 | -0.12% | 2.1만 |
|---|
| 2026.09.09 | ₩49,581 | ₩49,581 | ₩49,447 | ₩49,480 | -0.20% | 2.2만 |
|---|
| 2026.09.08 | ₩49,586 | ₩49,648 | ₩49,581 | ₩49,621 | +0.07% | 9.6천 |
|---|
| 2026.09.04 | ₩49,661 | ₩49,715 | ₩49,621 | ₩49,688 | +0.05% | 2.9만 |
|---|
| 2026.09.03 | ₩49,648 | ₩49,735 | ₩49,581 | ₩49,648 | 0.00% | 1.4만 |
|---|
| 2026.09.02 | ₩49,420 | ₩49,574 | ₩49,420 | ₩49,507 | +0.18% | 2.7만 |
|---|
| 2026.09.01 | ₩49,621 | ₩49,621 | ₩49,514 | ₩49,541 | -0.16% | 1.4만 |
|---|
| 2026.08.31 | ₩49,755 | ₩49,849 | ₩49,755 | ₩49,849 | +0.19% | 1.9만 |
|---|
| 2026.08.28 | ₩49,939 | ₩50,054 | ₩49,922 | ₩49,922 | -0.03% | 8.9천 |
|---|
| 2026.08.27 | ₩50,036 | ₩50,103 | ₩50,023 | ₩50,063 | +0.05% | 9.8천 |
|---|
| 2026.08.26 | ₩50,010 | ₩50,103 | ₩50,010 | ₩50,103 | +0.19% | 3.6만 |
|---|
| 2026.08.25 | ₩50,010 | ₩50,157 | ₩50,010 | ₩50,157 | +0.29% | 1.7만 |
|---|
| 2026.08.24 | ₩49,916 | ₩49,969 | ₩49,902 | ₩49,935 | +0.04% | 1.2만 |
|---|
| 2026.08.21 | ₩49,849 | ₩49,861 | ₩49,795 | ₩49,835 | -0.03% | 1.1만 |
|---|
| 2026.08.20 | ₩49,902 | ₩49,989 | ₩49,902 | ₩49,943 | +0.08% | 4.6만 |
|---|
| 2026.08.19 | ₩50,023 | ₩50,039 | ₩49,929 | ₩50,039 | +0.03% | 2.2만 |
|---|
| 2026.08.18 | ₩49,782 | ₩49,902 | ₩49,782 | ₩49,889 | +0.22% | 2.3만 |
|---|
| 2026.08.17 | ₩49,889 | ₩49,916 | ₩49,783 | ₩49,822 | -0.13% | 3.1만 |
|---|
| 2026.08.14 | ₩49,983 | ₩50,010 | ₩49,909 | ₩49,920 | -0.13% | 4천 |
|---|
| 2026.08.13 | ₩50,050 | ₩50,117 | ₩50,050 | ₩50,083 | +0.07% | 2.3천 |
|---|
| 2026.08.12 | ₩49,914 | ₩49,943 | ₩49,889 | ₩49,929 | +0.03% | 2.8만 |
|---|
| 2026.08.11 | ₩49,829 | ₩49,862 | ₩49,801 | ₩49,822 | -0.01% | 2.2만 |
|---|
| 2026.08.10 | ₩49,929 | ₩49,929 | ₩49,802 | ₩49,802 | -0.25% | 3.9만 |
|---|
| 2026.08.07 | ₩49,956 | ₩49,956 | ₩49,916 | ₩49,930 | -0.05% | 2.2만 |
|---|
| 2026.08.06 | ₩49,862 | ₩50,251 | ₩49,795 | ₩49,889 | +0.05% | 3.2만 |
|---|
| 2026.08.05 | ₩49,936 | ₩49,969 | ₩49,876 | ₩49,937 | +0.00% | 3.6만 |
|---|
| 2026.08.04 | ₩49,768 | ₩49,929 | ₩49,768 | ₩49,921 | +0.31% | 3만 |
|---|
| 2026.08.03 | ₩49,791 | ₩49,791 | ₩49,641 | ₩49,715 | -0.15% | 9.6천 |
|---|
| 2026.07.31 | ₩49,795 | ₩49,822 | ₩49,707 | ₩49,822 | +0.05% | 5.7천 |
|---|
| 2026.07.30 | ₩49,902 | ₩49,963 | ₩49,882 | ₩49,956 | +0.11% | 4만 |
|---|
| 2026.07.29 | ₩50,023 | ₩50,023 | ₩49,886 | ₩49,886 | -0.27% | 8.9천 |
|---|
| 2026.07.28 | ₩50,010 | ₩50,117 | ₩50,010 | ₩50,090 | +0.16% | 1.3만 |
|---|
| 2026.07.27 | ₩49,889 | ₩49,969 | ₩49,861 | ₩49,929 | +0.08% | 1.1만 |
|---|
| 2026.07.24 | ₩49,795 | ₩49,849 | ₩49,768 | ₩49,788 | -0.01% | 9.2만 |
|---|
| 2026.07.23 | ₩49,675 | ₩49,707 | ₩49,648 | ₩49,695 | +0.04% | 4.4천 |
|---|
| 2026.07.22 | ₩49,896 | ₩49,910 | ₩49,862 | ₩49,862 | -0.07% | 2천 |
|---|
| 2026.07.21 | ₩49,969 | ₩49,996 | ₩49,943 | ₩49,963 | -0.01% | 1.6만 |
|---|
| 2026.07.20 | ₩50,144 | ₩50,144 | ₩49,983 | ₩50,010 | -0.27% | 3만 |
|---|
| 2026.07.17 | ₩50,318 | ₩50,318 | ₩49,983 | ₩50,050 | -0.53% | 19.4만 |
|---|
| 2026.07.16 | ₩50,103 | ₩50,224 | ₩50,103 | ₩50,224 | +0.24% | 1만 |
|---|
| 2026.07.15 | ₩50,103 | ₩50,291 | ₩50,103 | ₩50,231 | +0.25% | 2.8만 |
|---|
| 2026.07.14 | ₩50,050 | ₩50,157 | ₩50,050 | ₩50,117 | +0.13% | 8.5천 |
|---|
| 2026.07.13 | ₩50,077 | ₩50,077 | ₩49,996 | ₩49,996 | -0.16% | 3.3천 |
|---|
| 2026.07.10 | ₩50,184 | ₩50,251 | ₩50,130 | ₩50,170 | -0.03% | 4.1만 |
|---|
| 2026.07.09 | ₩50,144 | ₩50,217 | ₩50,103 | ₩50,211 | +0.13% | 4.4만 |
|---|
| 2026.07.08 | ₩50,144 | ₩50,144 | ₩50,063 | ₩50,117 | -0.05% | 1.4만 |
|---|
| 2026.07.07 | ₩50,331 | ₩50,358 | ₩50,284 | ₩50,291 | -0.08% | 1.6만 |
|---|
| 2026.07.06 | ₩50,371 | ₩50,452 | ₩50,324 | ₩50,397 | +0.05% | 1.3만 |
|---|
| 2026.07.02 | ₩50,371 | ₩50,385 | ₩50,296 | ₩50,345 | -0.05% | 7.9천 |
|---|
| 2026.07.01 | ₩50,345 | ₩50,398 | ₩50,334 | ₩50,334 | -0.02% | 13만 |
|---|
| 2026.06.30 | ₩50,773 | ₩50,773 | ₩50,639 | ₩50,639 | -0.26% | 1.7만 |
|---|
| 2026.06.29 | ₩50,747 | ₩50,814 | ₩50,747 | ₩50,814 | +0.13% | 1.3만 |
|---|
| 2026.06.26 | ₩50,760 | ₩50,814 | ₩50,760 | ₩50,787 | +0.05% | 9.9만 |
|---|
| 2026.06.25 | ₩50,760 | ₩50,840 | ₩50,733 | ₩50,748 | -0.02% | 1.4만 |
|---|
| 2026.06.24 | ₩50,599 | ₩50,840 | ₩50,599 | ₩50,693 | +0.19% | 10.2만 |
|---|
| 2026.06.23 | ₩50,418 | ₩50,465 | ₩50,418 | ₩50,452 | +0.07% | 1.2만 |
|---|
| 2026.06.22 | ₩50,398 | ₩50,404 | ₩50,358 | ₩50,381 | -0.03% | 1.2만 |
|---|
| 2026.06.18 | ₩50,479 | ₩50,519 | ₩50,452 | ₩50,452 | -0.05% | 1.6만 |
|---|
| 2026.06.17 | ₩50,546 | ₩50,653 | ₩50,519 | ₩50,519 | -0.05% | 7.2천 |
|---|
| 2026.06.16 | ₩50,532 | ₩50,599 | ₩50,532 | ₩50,595 | +0.12% | 5.7천 |
|---|
| 2026.06.15 | ₩50,452 | ₩50,546 | ₩50,438 | ₩50,479 | +0.05% | 2.7만 |
|---|
| 2026.06.12 | ₩50,331 | ₩50,492 | ₩50,331 | ₩50,461 | +0.26% | 4.4만 |
|---|
| 2026.06.11 | ₩50,157 | ₩50,385 | ₩50,144 | ₩50,371 | +0.43% | 2.1만 |
|---|
| 2026.06.10 | ₩50,144 | ₩50,197 | ₩50,117 | ₩50,130 | -0.03% | 9.5천 |
|---|
| 2026.06.09 | ₩50,106 | ₩50,144 | ₩50,050 | ₩50,123 | +0.03% | 4.7만 |
|---|
| 2026.06.08 | ₩50,117 | ₩50,117 | ₩49,996 | ₩50,006 | -0.22% | 5.4천 |
|---|
| 2026.06.05 | ₩50,077 | ₩50,166 | ₩50,077 | ₩50,123 | +0.09% | 5.9천 |
|---|
| 2026.06.04 | ₩50,318 | ₩50,318 | ₩50,211 | ₩50,264 | -0.11% | 8천 |
|---|
| 2026.06.03 | ₩50,237 | ₩50,256 | ₩50,190 | ₩50,212 | -0.05% | 7.4천 |
|---|
| 2026.06.02 | ₩50,358 | ₩50,358 | ₩50,302 | ₩50,331 | -0.05% | 5천 |
|---|
| 2026.06.01 | ₩50,184 | ₩50,278 | ₩50,184 | ₩50,278 | +0.19% | 6.4천 |
|---|
| 2026.05.29 | ₩50,492 | ₩50,546 | ₩50,479 | ₩50,479 | -0.03% | 2천 |
|---|
| 2026.05.28 | ₩50,332 | ₩50,452 | ₩50,332 | ₩50,452 | +0.24% | 3.1천 |
|---|
| 2026.05.27 | ₩50,385 | ₩50,449 | ₩50,371 | ₩50,387 | +0.01% | 6.1천 |
|---|
| 2026.05.26 | ₩50,318 | ₩50,318 | ₩50,212 | ₩50,278 | -0.08% | 2.8천 |
|---|
| 2026.05.22 | ₩50,117 | ₩50,137 | ₩50,077 | ₩50,103 | -0.03% | 4.9천 |
|---|
| 2026.05.21 | ₩49,916 | ₩50,097 | ₩49,916 | ₩50,095 | +0.36% | 6.6천 |
|---|
| 2026.05.20 | ₩49,795 | ₩50,050 | ₩49,795 | ₩50,050 | +0.51% | 2.9만 |
|---|
| 2026.05.19 | ₩49,822 | ₩49,842 | ₩49,742 | ₩49,815 | -0.01% | 4.1천 |
|---|
| 2026.05.18 | ₩50,010 | ₩50,010 | ₩49,943 | ₩49,949 | -0.12% | 4천 |
|---|
| 2026.05.15 | ₩50,050 | ₩50,090 | ₩50,003 | ₩50,019 | -0.06% | 4.1만 |
|---|
| 2026.05.14 | ₩50,425 | ₩50,438 | ₩50,358 | ₩50,358 | -0.13% | 7.8천 |
|---|
| 2026.05.13 | ₩50,278 | ₩50,318 | ₩50,264 | ₩50,298 | +0.04% | 5천 |
|---|
| 2026.05.12 | ₩50,357 | ₩50,366 | ₩50,306 | ₩50,331 | -0.05% | 1.3천 |
|---|
| 2026.05.11 | ₩50,572 | ₩50,572 | ₩50,519 | ₩50,525 | -0.09% | 2천 |
|---|
| 2026.05.08 | ₩50,559 | ₩50,619 | ₩50,519 | ₩50,558 | -0.00% | 6.7천 |
|---|
| 2026.05.07 | ₩50,680 | ₩50,680 | ₩50,480 | ₩50,507 | -0.34% | 6.1천 |
|---|
| 2026.05.06 | ₩50,519 | ₩50,586 | ₩50,479 | ₩50,572 | +0.11% | 2.6만 |
|---|
| 2026.05.05 | ₩50,318 | ₩50,452 | ₩50,318 | ₩50,358 | +0.08% | 2.8만 |
|---|
| 2026.05.04 | ₩50,398 | ₩50,398 | ₩50,251 | ₩50,264 | -0.27% | 9.2천 |
|---|
| 2026.05.01 | ₩50,398 | ₩50,479 | ₩50,398 | ₩50,412 | +0.03% | 5천 |
|---|
| 2026.04.30 | ₩50,599 | ₩50,599 | ₩50,519 | ₩50,571 | -0.06% | 1.8만 |
|---|
| 2026.04.29 | ₩50,706 | ₩50,706 | ₩50,566 | ₩50,572 | -0.26% | 2.2만 |
|---|
| 2026.04.28 | ₩50,753 | ₩50,793 | ₩50,747 | ₩50,787 | +0.07% | 8.3천 |
|---|
| 2026.04.27 | ₩50,907 | ₩50,907 | ₩50,840 | ₩50,860 | -0.09% | 6.1천 |
|---|
| 2026.04.24 | ₩50,773 | ₩50,907 | ₩50,773 | ₩50,870 | +0.19% | 7.5천 |
|---|
| 2026.04.23 | ₩50,921 | ₩50,961 | ₩50,827 | ₩50,856 | -0.13% | 4.6천 |
|---|
| 2026.04.22 | ₩50,968 | ₩50,968 | ₩50,907 | ₩50,907 | -0.12% | 3.4천 |
|---|
| 2026.04.21 | ₩50,974 | ₩51,001 | ₩50,787 | ₩50,934 | -0.08% | 1.7만 |
|---|
| 2026.04.20 | ₩51,015 | ₩51,064 | ₩51,015 | ₩51,055 | +0.08% | 7.3천 |
|---|
| 2026.04.17 | ₩51,041 | ₩51,095 | ₩51,041 | ₩51,075 | +0.07% | 7.4천 |
|---|
| 2026.04.16 | ₩50,927 | ₩50,934 | ₩50,921 | ₩50,927 | 0.00% | 4.4천 |
|---|
| 2026.04.15 | ₩50,921 | ₩50,948 | ₩50,894 | ₩50,948 | +0.05% | 5.3만 |
|---|
| 2026.04.14 | ₩50,867 | ₩51,055 | ₩50,867 | ₩50,974 | +0.21% | 7.5천 |
|---|
| 2026.04.13 | ₩50,800 | ₩50,847 | ₩50,747 | ₩50,828 | +0.06% | 3.2만 |
|---|
| 2026.04.10 | ₩50,787 | ₩50,800 | ₩50,748 | ₩50,767 | -0.04% | 800 |
|---|
| 2026.04.09 | ₩50,814 | ₩50,860 | ₩50,760 | ₩50,827 | +0.03% | 3.7천 |
|---|
| 2026.04.08 | ₩50,867 | ₩50,907 | ₩50,807 | ₩50,807 | -0.12% | 4.9천 |
|---|
| 2026.04.07 | ₩50,586 | ₩50,653 | ₩50,505 | ₩50,653 | +0.13% | 4.2천 |
|---|
| 2026.04.06 | ₩50,586 | ₩50,626 | ₩50,559 | ₩50,599 | +0.03% | 4.5천 |
|---|
| 2026.04.02 | ₩50,492 | ₩50,639 | ₩50,492 | ₩50,626 | +0.27% | 4.4천 |
|---|
| 2026.04.01 | ₩50,519 | ₩50,559 | ₩50,512 | ₩50,552 | +0.07% | 6.7천 |
|---|
| 2026.03.31 | ₩50,747 | ₩50,787 | ₩50,720 | ₩50,771 | +0.05% | 7.5천 |
|---|
| 2026.03.30 | ₩50,615 | ₩50,615 | ₩50,559 | ₩50,592 | -0.05% | 7.6천 |
|---|
| 2026.03.27 | ₩50,251 | ₩50,385 | ₩50,251 | ₩50,385 | +0.27% | 1.1만 |
|---|
| 2026.03.26 | ₩50,572 | ₩50,599 | ₩50,432 | ₩50,465 | -0.21% | 1.8만 |
|---|
| 2026.03.25 | ₩50,693 | ₩50,693 | ₩50,653 | ₩50,666 | -0.05% | 5.2천 |
|---|
| 2026.03.24 | ₩50,465 | ₩50,559 | ₩50,464 | ₩50,481 | +0.03% | 4.9만 |
|---|
| 2026.03.23 | ₩50,505 | ₩50,625 | ₩50,492 | ₩50,575 | +0.14% | 1.1만 |
|---|
| 2026.03.20 | ₩50,720 | ₩50,720 | ₩50,519 | ₩50,519 | -0.40% | 2.2만 |
|---|
| 2026.03.19 | ₩50,721 | ₩50,814 | ₩50,721 | ₩50,795 | +0.15% | 2.2천 |
|---|
| 2026.03.18 | ₩51,015 | ₩51,015 | ₩50,881 | ₩50,881 | -0.26% | 4.9천 |
|---|
| 2026.03.17 | ₩51,082 | ₩51,082 | ₩51,048 | ₩51,048 | -0.07% | 1.7천 |
|---|
| 2026.03.16 | ₩50,921 | ₩50,961 | ₩50,907 | ₩50,934 | +0.03% | 3만 |
|---|
| 2026.03.13 | ₩50,907 | ₩50,907 | ₩50,769 | ₩50,793 | -0.22% | 4.4천 |
|---|
| 2026.03.12 | ₩50,988 | ₩50,988 | ₩50,840 | ₩50,854 | -0.26% | 7.9천 |
|---|
| 2026.03.11 | ₩51,108 | ₩51,108 | ₩51,015 | ₩51,015 | -0.18% | 3.5천 |
|---|
| 2026.03.10 | ₩51,336 | ₩51,403 | ₩51,296 | ₩51,296 | -0.08% | 8.2천 |
|---|
| 2026.03.09 | ₩51,175 | ₩51,363 | ₩51,162 | ₩51,352 | +0.35% | 1.5만 |
|---|
| 2026.03.06 | ₩51,202 | ₩51,296 | ₩51,175 | ₩51,262 | +0.12% | 1.3만 |
|---|
| 2026.03.05 | ₩51,283 | ₩51,376 | ₩51,283 | ₩51,300 | +0.03% | 7.8천 |
|---|
| 2026.03.04 | ₩51,484 | ₩51,537 | ₩51,459 | ₩51,497 | +0.03% | 4.7천 |
|---|
| 2026.03.03 | ₩51,457 | ₩51,591 | ₩51,430 | ₩51,564 | +0.21% | 7.3천 |
|---|
| 2026.03.02 | ₩51,591 | ₩51,631 | ₩51,583 | ₩51,597 | +0.01% | 8.3천 |
|---|
| 2026.02.27 | ₩51,993 | ₩52,073 | ₩51,966 | ₩52,073 | +0.15% | 1.1만 |
|---|
| 2026.02.26 | ₩51,819 | ₩51,899 | ₩51,819 | ₩51,899 | +0.16% | 5.8천 |
|---|
| 2026.02.25 | ₩51,819 | ₩51,859 | ₩51,792 | ₩51,819 | 0.00% | 2.2천 |
|---|
| 2026.02.24 | ₩51,845 | ₩51,938 | ₩51,845 | ₩51,886 | +0.08% | 1.3만 |
|---|
| 2026.02.23 | ₩51,792 | ₩51,872 | ₩51,788 | ₩51,845 | +0.10% | 9.8천 |
|---|
| 2026.02.20 | ₩51,738 | ₩51,752 | ₩51,671 | ₩51,752 | +0.03% | 4천 |
|---|
| 2026.02.19 | ₩51,738 | ₩51,792 | ₩51,705 | ₩51,778 | +0.08% | 8.9천 |
|---|
| 2026.02.18 | ₩51,792 | ₩51,819 | ₩51,766 | ₩51,785 | -0.01% | 4.4천 |
|---|
| 2026.02.17 | ₩51,872 | ₩51,872 | ₩51,832 | ₩51,832 | -0.08% | 2.6만 |
|---|
| 2026.02.13 | ₩51,752 | ₩51,845 | ₩51,705 | ₩51,845 | +0.18% | 2.6만 |
|---|
| 2026.02.12 | ₩51,470 | ₩51,591 | ₩51,336 | ₩51,577 | +0.21% | 2.2만 |
|---|
| 2026.02.11 | ₩51,480 | ₩51,497 | ₩51,430 | ₩51,458 | -0.04% | 9천 |
|---|
| 2026.02.10 | ₩51,510 | ₩51,510 | ₩51,454 | ₩51,470 | -0.08% | 1.1만 |
|---|
| 2026.02.09 | ₩51,329 | ₩51,390 | ₩51,329 | ₩51,358 | +0.05% | 4.1천 |
|---|
| 2026.02.06 | ₩51,350 | ₩51,350 | ₩51,256 | ₩51,303 | -0.09% | 6천 |
|---|
| 2026.02.05 | ₩51,216 | ₩51,249 | ₩51,216 | ₩51,242 | +0.05% | 1.9천 |
|---|
| 2026.02.04 | ₩51,149 | ₩51,186 | ₩51,095 | ₩51,149 | 0.00% | 1.1만 |
|---|
| 2026.02.03 | ₩51,149 | ₩51,162 | ₩51,082 | ₩51,122 | -0.05% | 1만 |
|---|
| 2026.02.02 | ₩51,269 | ₩51,269 | ₩51,149 | ₩51,149 | -0.24% | 2.1만 |
|---|
| 2026.01.30 | ₩51,510 | ₩51,551 | ₩51,510 | ₩51,524 | +0.03% | 4.1천 |
|---|
| 2026.01.29 | ₩51,458 | ₩51,541 | ₩51,458 | ₩51,497 | +0.08% | 5.7천 |
|---|
| 2026.01.28 | ₩51,537 | ₩51,591 | ₩51,470 | ₩51,510 | -0.05% | 8.8만 |
|---|
| 2026.01.27 | ₩51,564 | ₩51,564 | ₩51,472 | ₩51,512 | -0.10% | 1.4만 |
|---|
| 2026.01.26 | ₩51,497 | ₩51,537 | ₩51,484 | ₩51,524 | +0.05% | 9.4천 |
|---|
| 2026.01.23 | ₩51,390 | ₩51,477 | ₩51,390 | ₩51,470 | +0.16% | 3만 |
|---|
| 2026.01.22 | ₩51,283 | ₩51,470 | ₩51,283 | ₩51,470 | +0.37% | 9.3만 |
|---|
| 2026.01.21 | ₩51,242 | ₩51,296 | ₩51,242 | ₩51,296 | +0.10% | 8만 |
|---|
| 2026.01.20 | ₩51,296 | ₩51,296 | ₩51,229 | ₩51,244 | -0.10% | 6.1천 |
|---|
| 2026.01.16 | ₩51,443 | ₩51,470 | ₩51,376 | ₩51,376 | -0.13% | 1.2만 |
|---|
| 2026.01.15 | ₩51,548 | ₩51,548 | ₩51,484 | ₩51,490 | -0.11% | 1.9만 |
|---|
| 2026.01.14 | ₩51,497 | ₩51,551 | ₩51,450 | ₩51,530 | +0.07% | 9.1천 |
|---|
| 2026.01.13 | ₩51,470 | ₩51,470 | ₩51,390 | ₩51,430 | -0.08% | 3.2천 |
|---|
| 2026.01.12 | ₩51,403 | ₩51,457 | ₩51,390 | ₩51,430 | +0.05% | 5.8천 |
|---|
| 2026.01.09 | ₩51,390 | ₩51,443 | ₩51,329 | ₩51,415 | +0.05% | 8.9만 |
|---|
| 2026.01.08 | ₩51,296 | ₩51,307 | ₩51,279 | ₩51,288 | -0.02% | 2.4천 |
|---|
| 2026.01.07 | ₩51,390 | ₩51,417 | ₩51,323 | ₩51,363 | -0.05% | 1.2만 |
|---|
| 2026.01.06 | ₩51,336 | ₩51,336 | ₩51,256 | ₩51,316 | -0.04% | 1.4만 |
|---|
| 2026.01.05 | ₩51,258 | ₩51,323 | ₩51,257 | ₩51,309 | +0.10% | 6.2천 |
|---|
| 2026.01.02 | ₩51,363 | ₩51,417 | ₩51,256 | ₩51,262 | -0.20% | 1.4만 |
|---|
| 2025.12.31 | ₩51,350 | ₩51,363 | ₩51,216 | ₩51,216 | -0.26% | 2.6만 |
|---|
| 2025.12.30 | ₩51,343 | ₩51,410 | ₩51,343 | ₩51,396 | +0.10% | 6.2천 |
|---|
| 2025.12.29 | ₩51,352 | ₩51,402 | ₩51,352 | ₩51,402 | +0.10% | 8.3천 |
|---|
| 2025.12.26 | ₩51,350 | ₩51,384 | ₩51,350 | ₩51,356 | +0.01% | 3.1천 |
|---|
| 2025.12.24 | ₩51,323 | ₩51,387 | ₩51,256 | ₩51,350 | +0.05% | 1.4만 |
|---|
| 2025.12.23 | ₩51,135 | ₩51,240 | ₩51,135 | ₩51,240 | +0.20% | 1.1만 |
|---|
| 2025.12.22 | ₩51,216 | ₩51,229 | ₩51,189 | ₩51,229 | +0.03% | 2.6만 |
|---|
| 2025.12.19 | ₩51,242 | ₩51,283 | ₩51,202 | ₩51,242 | 0.00% | 6.4천 |
|---|
| 2025.12.18 | ₩51,256 | ₩51,269 | ₩51,202 | ₩51,202 | -0.10% | 6.9천 |
|---|
| 2025.12.17 | ₩51,175 | ₩51,175 | ₩51,135 | ₩51,175 | 0.00% | 2.4만 |
|---|
| 2025.12.16 | ₩51,363 | ₩51,417 | ₩51,202 | ₩51,376 | +0.03% | 9.9만 |
|---|
| 2025.12.15 | ₩51,376 | ₩51,484 | ₩51,350 | ₩51,457 | +0.16% | 8.9만 |
|---|
| 2025.12.12 | ₩51,256 | ₩51,441 | ₩51,256 | ₩51,283 | +0.05% | 2만 |
|---|
| 2025.12.11 | ₩51,510 | ₩51,537 | ₩51,403 | ₩51,417 | -0.18% | 4.3만 |
|---|
| 2025.12.10 | ₩51,242 | ₩51,390 | ₩51,082 | ₩51,323 | +0.16% | 2.4만 |
|---|
| 2025.12.09 | ₩51,364 | ₩51,376 | ₩51,229 | ₩51,229 | -0.26% | 8.7천 |
|---|
| 2025.12.08 | ₩51,376 | ₩51,376 | ₩51,262 | ₩51,303 | -0.14% | 1.1만 |
|---|
| 2025.12.05 | ₩51,457 | ₩51,457 | ₩51,390 | ₩51,443 | -0.03% | 1.1만 |
|---|
| 2025.12.04 | ₩51,524 | ₩51,524 | ₩51,454 | ₩51,497 | -0.05% | 1.6만 |
|---|
| 2025.12.03 | ₩51,510 | ₩51,564 | ₩51,459 | ₩51,564 | +0.10% | 7.6천 |
|---|
| 2025.12.02 | ₩51,510 | ₩51,510 | ₩51,296 | ₩51,417 | -0.18% | 2.7만 |
|---|
| 2025.12.01 | ₩51,524 | ₩51,524 | ₩51,363 | ₩51,372 | -0.29% | 2천 |
|---|
| 2025.11.28 | ₩51,966 | ₩51,966 | ₩51,911 | ₩51,927 | -0.07% | 7.5천 |
|---|
| 2025.11.26 | ₩51,912 | ₩52,006 | ₩51,872 | ₩52,006 | +0.18% | 2.6만 |
|---|
| 2025.11.25 | ₩51,859 | ₩51,953 | ₩51,859 | ₩51,938 | +0.15% | 3.7만 |
|---|
| 2025.11.24 | ₩51,792 | ₩51,832 | ₩51,737 | ₩51,798 | +0.01% | 4만 |
|---|
| 2025.11.21 | ₩51,685 | ₩51,723 | ₩51,604 | ₩51,706 | +0.04% | 1.8만 |
|---|
| 2025.11.20 | ₩51,604 | ₩51,643 | ₩51,572 | ₩51,577 | -0.05% | 8.6천 |
|---|
| 2025.11.19 | ₩51,618 | ₩51,618 | ₩51,533 | ₩51,544 | -0.14% | 8.2천 |
|---|
| 2025.11.18 | ₩51,591 | ₩51,597 | ₩51,513 | ₩51,551 | -0.08% | 4.1천 |
|---|
| 2025.11.17 | ₩51,532 | ₩51,537 | ₩51,524 | ₩51,537 | +0.01% | 1.8천 |
|---|
| 2025.11.14 | ₩51,658 | ₩51,658 | ₩51,470 | ₩51,510 | -0.29% | 2.6만 |
|---|
| 2025.11.13 | ₩51,631 | ₩51,819 | ₩51,563 | ₩51,577 | -0.10% | 1.6만 |
|---|
| 2025.11.12 | ₩51,671 | ₩51,765 | ₩51,671 | ₩51,685 | +0.03% | 8.7천 |
|---|
| 2025.11.11 | ₩51,711 | ₩51,725 | ₩51,711 | ₩51,711 | 0.00% | 2.2천 |
|---|
| 2025.11.10 | ₩51,604 | ₩51,644 | ₩51,591 | ₩51,618 | +0.03% | 1.2만 |
|---|
| 2025.11.07 | ₩51,658 | ₩51,722 | ₩51,604 | ₩51,618 | -0.08% | 2.6만 |
|---|
| 2025.11.06 | ₩51,685 | ₩51,738 | ₩51,551 | ₩51,671 | -0.03% | 1.6만 |
|---|
| 2025.11.05 | ₩51,537 | ₩51,537 | ₩51,376 | ₩51,417 | -0.23% | 1.2만 |
|---|
| 2025.11.04 | ₩51,685 | ₩51,725 | ₩51,663 | ₩51,677 | -0.02% | 5.2천 |
|---|
| 2025.11.03 | ₩51,631 | ₩51,658 | ₩51,443 | ₩51,577 | -0.10% | 1.4만 |
|---|
| 2025.10.31 | ₩51,967 | ₩51,967 | ₩51,886 | ₩51,899 | -0.13% | 1.5만 |
|---|
| 2025.10.30 | ₩51,872 | ₩51,993 | ₩51,872 | ₩51,953 | +0.16% | 1.2만 |
|---|
| 2025.10.29 | ₩52,273 | ₩52,273 | ₩52,127 | ₩52,127 | -0.28% | 4.4천 |
|---|
| 2025.10.28 | ₩52,221 | ₩52,328 | ₩52,221 | ₩52,288 | +0.13% | 1.1만 |
|---|
| 2025.10.27 | ₩52,154 | ₩52,274 | ₩52,127 | ₩52,261 | +0.21% | 7.6천 |
|---|
| 2025.10.24 | ₩52,314 | ₩52,314 | ₩52,154 | ₩52,180 | -0.26% | 7.6천 |
|---|
| 2025.10.23 | ₩52,195 | ₩52,223 | ₩52,113 | ₩52,127 | -0.13% | 1.1만 |
|---|
| 2025.10.22 | ₩52,261 | ₩52,314 | ₩52,261 | ₩52,281 | +0.04% | 1.1만 |
|---|
| 2025.10.21 | ₩52,301 | ₩52,730 | ₩52,241 | ₩52,288 | -0.03% | 3.3만 |
|---|
| 2025.10.20 | ₩52,147 | ₩52,167 | ₩52,129 | ₩52,167 | +0.04% | 1.9천 |
|---|
| 2025.10.17 | ₩52,127 | ₩52,127 | ₩52,006 | ₩52,113 | -0.03% | 9.1만 |
|---|
| 2025.10.16 | ₩52,006 | ₩52,194 | ₩52,006 | ₩52,127 | +0.23% | 1.5만 |
|---|
| 2025.10.15 | ₩52,053 | ₩52,053 | ₩51,939 | ₩51,939 | -0.22% | 9천 |
|---|
| 2025.10.14 | ₩51,886 | ₩51,979 | ₩51,872 | ₩51,953 | +0.13% | 1.5천 |
|---|
| 2025.10.13 | ₩51,959 | ₩52,060 | ₩51,859 | ₩51,959 | 0.00% | 6.4천 |
|---|
| 2025.10.10 | ₩51,725 | ₩51,832 | ₩51,711 | ₩51,832 | +0.21% | 5.6천 |
|---|