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 | ₩48,114 | ₩48,222 | ₩48,074 | ₩48,222 | +0.22% | 10.2만 |
| 2026.10.08 | ₩47,967 | ₩48,302 | ₩47,960 | ₩48,181 | +0.45% | 4.9만 |
| 2026.10.07 | ₩47,913 | ₩48,088 | ₩47,913 | ₩48,054 | +0.29% | 3.7만 |
| 2026.10.06 | ₩47,994 | ₩48,409 | ₩47,994 | ₩48,074 | +0.17% | 4.4만 |
| 2026.10.05 | ₩47,994 | ₩48,101 | ₩47,900 | ₩47,980 | -0.03% | 4.3만 |
| 2026.10.02 | ₩48,275 | ₩48,275 | ₩48,020 | ₩48,042 | -0.48% | 5.7만 |
| 2026.10.01 | ₩47,873 | ₩48,248 | ₩47,806 | ₩48,118 | +0.51% | 9.7만 |
| 2026.09.30 | ₩48,248 | ₩48,248 | ₩48,101 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,176 |
| -0.15% |
| 8.4천 |
| 2026.09.29 | ₩48,235 | ₩48,262 | ₩48,141 | ₩48,262 | +0.06% | 4.1만 |
|---|
| 2026.09.28 | ₩48,409 | ₩48,409 | ₩48,275 | ₩48,322 | -0.18% | 5.5만 |
|---|
| 2026.09.25 | ₩48,476 | ₩48,570 | ₩48,416 | ₩48,570 | +0.19% | 1.1만 |
|---|
| 2026.09.24 | ₩48,718 | ₩48,745 | ₩48,530 | ₩48,530 | -0.39% | 1.1만 |
|---|
| 2026.09.23 | ₩49,066 | ₩49,066 | ₩48,704 | ₩48,765 | -0.61% | 3.5만 |
|---|
| 2026.09.22 | ₩49,174 | ₩49,201 | ₩49,121 | ₩49,182 | +0.02% | 9.3천 |
|---|
| 2026.09.21 | ₩49,160 | ₩49,174 | ₩49,127 | ₩49,156 | -0.01% | 9.9천 |
|---|
| 2026.09.18 | ₩49,066 | ₩49,080 | ₩49,040 | ₩49,040 | -0.05% | 3.9만 |
|---|
| 2026.09.17 | ₩49,147 | ₩49,194 | ₩49,134 | ₩49,194 | +0.10% | 1.8만 |
|---|
| 2026.09.16 | ₩49,093 | ₩49,241 | ₩48,999 | ₩49,052 | -0.08% | 5.4만 |
|---|
| 2026.09.15 | ₩48,999 | ₩49,348 | ₩48,986 | ₩49,105 | +0.22% | 11.4만 |
|---|
| 2026.09.14 | ₩48,986 | ₩49,160 | ₩48,959 | ₩49,073 | +0.18% | 10.4만 |
|---|
| 2026.09.11 | ₩49,187 | ₩49,415 | ₩49,066 | ₩49,134 | -0.11% | 24만 |
|---|
| 2026.09.10 | ₩49,241 | ₩49,254 | ₩49,180 | ₩49,180 | -0.12% | 2.1만 |
|---|
| 2026.09.09 | ₩49,616 | ₩49,616 | ₩49,482 | ₩49,516 | -0.20% | 2.2만 |
|---|
| 2026.09.08 | ₩49,622 | ₩49,683 | ₩49,616 | ₩49,656 | +0.07% | 9.6천 |
|---|
| 2026.09.04 | ₩49,697 | ₩49,750 | ₩49,656 | ₩49,724 | +0.05% | 2.9만 |
|---|
| 2026.09.03 | ₩49,683 | ₩49,770 | ₩49,616 | ₩49,683 | 0.00% | 1.4만 |
|---|
| 2026.09.02 | ₩49,455 | ₩49,610 | ₩49,455 | ₩49,543 | +0.18% | 2.7만 |
|---|
| 2026.09.01 | ₩49,656 | ₩49,656 | ₩49,549 | ₩49,576 | -0.16% | 1.4만 |
|---|
| 2026.08.31 | ₩49,791 | ₩49,884 | ₩49,791 | ₩49,884 | +0.19% | 1.9만 |
|---|
| 2026.08.28 | ₩49,974 | ₩50,090 | ₩49,958 | ₩49,958 | -0.03% | 8.9천 |
|---|
| 2026.08.27 | ₩50,072 | ₩50,139 | ₩50,059 | ₩50,099 | +0.05% | 9.8천 |
|---|
| 2026.08.26 | ₩50,045 | ₩50,139 | ₩50,045 | ₩50,139 | +0.19% | 3.6만 |
|---|
| 2026.08.25 | ₩50,045 | ₩50,193 | ₩50,045 | ₩50,193 | +0.29% | 1.7만 |
|---|
| 2026.08.24 | ₩49,952 | ₩50,005 | ₩49,938 | ₩49,970 | +0.04% | 1.2만 |
|---|
| 2026.08.21 | ₩49,884 | ₩49,897 | ₩49,831 | ₩49,871 | -0.03% | 1.1만 |
|---|
| 2026.08.20 | ₩49,938 | ₩50,025 | ₩49,938 | ₩49,978 | +0.08% | 4.6만 |
|---|
| 2026.08.19 | ₩50,059 | ₩50,075 | ₩49,965 | ₩50,075 | +0.03% | 2.2만 |
|---|
| 2026.08.18 | ₩49,817 | ₩49,938 | ₩49,817 | ₩49,925 | +0.22% | 2.3만 |
|---|
| 2026.08.17 | ₩49,925 | ₩49,952 | ₩49,819 | ₩49,858 | -0.13% | 3.1만 |
|---|
| 2026.08.14 | ₩50,019 | ₩50,045 | ₩49,945 | ₩49,956 | -0.13% | 4천 |
|---|
| 2026.08.13 | ₩50,086 | ₩50,153 | ₩50,086 | ₩50,119 | +0.07% | 2.3천 |
|---|
| 2026.08.12 | ₩49,950 | ₩49,978 | ₩49,925 | ₩49,965 | +0.03% | 2.8만 |
|---|
| 2026.08.11 | ₩49,864 | ₩49,898 | ₩49,836 | ₩49,858 | -0.01% | 2.2만 |
|---|
| 2026.08.10 | ₩49,965 | ₩49,965 | ₩49,838 | ₩49,838 | -0.25% | 3.9만 |
|---|
| 2026.08.07 | ₩49,992 | ₩49,992 | ₩49,952 | ₩49,966 | -0.05% | 2.2만 |
|---|
| 2026.08.06 | ₩49,898 | ₩50,287 | ₩49,831 | ₩49,925 | +0.05% | 3.2만 |
|---|
| 2026.08.05 | ₩49,972 | ₩50,005 | ₩49,911 | ₩49,973 | +0.00% | 3.6만 |
|---|
| 2026.08.04 | ₩49,804 | ₩49,965 | ₩49,804 | ₩49,957 | +0.31% | 3만 |
|---|
| 2026.08.03 | ₩49,827 | ₩49,827 | ₩49,677 | ₩49,750 | -0.15% | 9.6천 |
|---|
| 2026.07.31 | ₩49,831 | ₩49,858 | ₩49,742 | ₩49,858 | +0.05% | 5.7천 |
|---|
| 2026.07.30 | ₩49,938 | ₩49,998 | ₩49,918 | ₩49,992 | +0.11% | 4만 |
|---|
| 2026.07.29 | ₩50,059 | ₩50,059 | ₩49,922 | ₩49,922 | -0.27% | 8.9천 |
|---|
| 2026.07.28 | ₩50,045 | ₩50,153 | ₩50,045 | ₩50,126 | +0.16% | 1.3만 |
|---|
| 2026.07.27 | ₩49,925 | ₩50,005 | ₩49,897 | ₩49,965 | +0.08% | 1.1만 |
|---|
| 2026.07.24 | ₩49,831 | ₩49,884 | ₩49,804 | ₩49,824 | -0.01% | 9.2만 |
|---|
| 2026.07.23 | ₩49,710 | ₩49,742 | ₩49,683 | ₩49,730 | +0.04% | 4.4천 |
|---|
| 2026.07.22 | ₩49,931 | ₩49,946 | ₩49,898 | ₩49,898 | -0.07% | 2천 |
|---|
| 2026.07.21 | ₩50,005 | ₩50,032 | ₩49,978 | ₩49,998 | -0.01% | 1.6만 |
|---|
| 2026.07.20 | ₩50,179 | ₩50,179 | ₩50,019 | ₩50,045 | -0.27% | 3만 |
|---|
| 2026.07.17 | ₩50,354 | ₩50,354 | ₩50,019 | ₩50,086 | -0.53% | 19.4만 |
|---|
| 2026.07.16 | ₩50,139 | ₩50,260 | ₩50,139 | ₩50,260 | +0.24% | 1만 |
|---|
| 2026.07.15 | ₩50,139 | ₩50,327 | ₩50,139 | ₩50,267 | +0.25% | 2.8만 |
|---|
| 2026.07.14 | ₩50,086 | ₩50,193 | ₩50,086 | ₩50,153 | +0.13% | 8.5천 |
|---|
| 2026.07.13 | ₩50,112 | ₩50,112 | ₩50,032 | ₩50,032 | -0.16% | 3.3천 |
|---|
| 2026.07.10 | ₩50,220 | ₩50,287 | ₩50,166 | ₩50,206 | -0.03% | 4.1만 |
|---|
| 2026.07.09 | ₩50,179 | ₩50,253 | ₩50,139 | ₩50,247 | +0.13% | 4.4만 |
|---|
| 2026.07.08 | ₩50,179 | ₩50,179 | ₩50,099 | ₩50,153 | -0.05% | 1.4만 |
|---|
| 2026.07.07 | ₩50,367 | ₩50,394 | ₩50,320 | ₩50,327 | -0.08% | 1.6만 |
|---|
| 2026.07.06 | ₩50,407 | ₩50,488 | ₩50,361 | ₩50,433 | +0.05% | 1.3만 |
|---|
| 2026.07.02 | ₩50,407 | ₩50,421 | ₩50,332 | ₩50,381 | -0.05% | 7.9천 |
|---|
| 2026.07.01 | ₩50,381 | ₩50,434 | ₩50,370 | ₩50,370 | -0.02% | 13만 |
|---|
| 2026.06.30 | ₩50,810 | ₩50,810 | ₩50,676 | ₩50,676 | -0.26% | 1.7만 |
|---|
| 2026.06.29 | ₩50,783 | ₩50,850 | ₩50,783 | ₩50,850 | +0.13% | 1.3만 |
|---|
| 2026.06.26 | ₩50,796 | ₩50,850 | ₩50,796 | ₩50,823 | +0.05% | 9.9만 |
|---|
| 2026.06.25 | ₩50,796 | ₩50,877 | ₩50,770 | ₩50,784 | -0.02% | 1.4만 |
|---|
| 2026.06.24 | ₩50,635 | ₩50,877 | ₩50,635 | ₩50,729 | +0.19% | 10.2만 |
|---|
| 2026.06.23 | ₩50,454 | ₩50,501 | ₩50,454 | ₩50,488 | +0.07% | 1.2만 |
|---|
| 2026.06.22 | ₩50,434 | ₩50,440 | ₩50,394 | ₩50,417 | -0.03% | 1.2만 |
|---|
| 2026.06.18 | ₩50,515 | ₩50,555 | ₩50,488 | ₩50,488 | -0.05% | 1.6만 |
|---|
| 2026.06.17 | ₩50,582 | ₩50,689 | ₩50,555 | ₩50,555 | -0.05% | 7.2천 |
|---|
| 2026.06.16 | ₩50,568 | ₩50,635 | ₩50,568 | ₩50,631 | +0.12% | 5.7천 |
|---|
| 2026.06.15 | ₩50,488 | ₩50,582 | ₩50,474 | ₩50,515 | +0.05% | 2.7만 |
|---|
| 2026.06.12 | ₩50,367 | ₩50,528 | ₩50,367 | ₩50,497 | +0.26% | 4.4만 |
|---|
| 2026.06.11 | ₩50,193 | ₩50,421 | ₩50,179 | ₩50,407 | +0.43% | 2.1만 |
|---|
| 2026.06.10 | ₩50,179 | ₩50,233 | ₩50,153 | ₩50,166 | -0.03% | 9.5천 |
|---|
| 2026.06.09 | ₩50,142 | ₩50,179 | ₩50,086 | ₩50,159 | +0.03% | 4.7만 |
|---|
| 2026.06.08 | ₩50,153 | ₩50,153 | ₩50,032 | ₩50,041 | -0.22% | 5.4천 |
|---|
| 2026.06.05 | ₩50,112 | ₩50,202 | ₩50,112 | ₩50,159 | +0.09% | 5.9천 |
|---|
| 2026.06.04 | ₩50,354 | ₩50,354 | ₩50,247 | ₩50,300 | -0.11% | 8천 |
|---|
| 2026.06.03 | ₩50,273 | ₩50,292 | ₩50,226 | ₩50,248 | -0.05% | 7.4천 |
|---|
| 2026.06.02 | ₩50,394 | ₩50,394 | ₩50,338 | ₩50,367 | -0.05% | 5천 |
|---|
| 2026.06.01 | ₩50,220 | ₩50,314 | ₩50,220 | ₩50,314 | +0.19% | 6.4천 |
|---|
| 2026.05.29 | ₩50,528 | ₩50,582 | ₩50,515 | ₩50,515 | -0.03% | 2천 |
|---|
| 2026.05.28 | ₩50,369 | ₩50,488 | ₩50,369 | ₩50,488 | +0.24% | 3.1천 |
|---|
| 2026.05.27 | ₩50,421 | ₩50,485 | ₩50,407 | ₩50,424 | +0.01% | 6.1천 |
|---|
| 2026.05.26 | ₩50,354 | ₩50,354 | ₩50,248 | ₩50,314 | -0.08% | 2.8천 |
|---|
| 2026.05.22 | ₩50,153 | ₩50,173 | ₩50,112 | ₩50,139 | -0.03% | 4.9천 |
|---|
| 2026.05.21 | ₩49,952 | ₩50,133 | ₩49,952 | ₩50,131 | +0.36% | 6.6천 |
|---|
| 2026.05.20 | ₩49,831 | ₩50,086 | ₩49,831 | ₩50,086 | +0.51% | 2.9만 |
|---|
| 2026.05.19 | ₩49,858 | ₩49,878 | ₩49,777 | ₩49,851 | -0.01% | 4.1천 |
|---|
| 2026.05.18 | ₩50,045 | ₩50,045 | ₩49,978 | ₩49,985 | -0.12% | 4천 |
|---|
| 2026.05.15 | ₩50,086 | ₩50,126 | ₩50,039 | ₩50,055 | -0.06% | 4.1만 |
|---|
| 2026.05.14 | ₩50,461 | ₩50,474 | ₩50,394 | ₩50,394 | -0.13% | 7.8천 |
|---|
| 2026.05.13 | ₩50,314 | ₩50,354 | ₩50,300 | ₩50,334 | +0.04% | 5천 |
|---|
| 2026.05.12 | ₩50,393 | ₩50,402 | ₩50,342 | ₩50,367 | -0.05% | 1.3천 |
|---|
| 2026.05.11 | ₩50,609 | ₩50,609 | ₩50,555 | ₩50,562 | -0.09% | 2천 |
|---|
| 2026.05.08 | ₩50,595 | ₩50,656 | ₩50,555 | ₩50,594 | -0.00% | 6.7천 |
|---|
| 2026.05.07 | ₩50,716 | ₩50,716 | ₩50,516 | ₩50,543 | -0.34% | 6.1천 |
|---|
| 2026.05.06 | ₩50,555 | ₩50,622 | ₩50,515 | ₩50,609 | +0.11% | 2.6만 |
|---|
| 2026.05.05 | ₩50,354 | ₩50,488 | ₩50,354 | ₩50,394 | +0.08% | 2.8만 |
|---|
| 2026.05.04 | ₩50,434 | ₩50,434 | ₩50,287 | ₩50,300 | -0.27% | 9.2천 |
|---|
| 2026.05.01 | ₩50,434 | ₩50,515 | ₩50,434 | ₩50,448 | +0.03% | 5천 |
|---|
| 2026.04.30 | ₩50,635 | ₩50,635 | ₩50,555 | ₩50,607 | -0.06% | 1.8만 |
|---|
| 2026.04.29 | ₩50,743 | ₩50,743 | ₩50,602 | ₩50,609 | -0.26% | 2.2만 |
|---|
| 2026.04.28 | ₩50,790 | ₩50,830 | ₩50,783 | ₩50,823 | +0.07% | 8.3천 |
|---|
| 2026.04.27 | ₩50,944 | ₩50,944 | ₩50,877 | ₩50,897 | -0.09% | 6.1천 |
|---|
| 2026.04.24 | ₩50,810 | ₩50,944 | ₩50,810 | ₩50,906 | +0.19% | 7.5천 |
|---|
| 2026.04.23 | ₩50,957 | ₩50,997 | ₩50,863 | ₩50,893 | -0.13% | 4.6천 |
|---|
| 2026.04.22 | ₩51,004 | ₩51,004 | ₩50,944 | ₩50,944 | -0.12% | 3.4천 |
|---|
| 2026.04.21 | ₩51,011 | ₩51,038 | ₩50,823 | ₩50,971 | -0.08% | 1.7만 |
|---|
| 2026.04.20 | ₩51,051 | ₩51,101 | ₩51,051 | ₩51,091 | +0.08% | 7.3천 |
|---|
| 2026.04.17 | ₩51,078 | ₩51,132 | ₩51,078 | ₩51,111 | +0.07% | 7.4천 |
|---|
| 2026.04.16 | ₩50,964 | ₩50,971 | ₩50,957 | ₩50,964 | 0.00% | 4.4천 |
|---|
| 2026.04.15 | ₩50,957 | ₩50,984 | ₩50,930 | ₩50,984 | +0.05% | 5.3만 |
|---|
| 2026.04.14 | ₩50,904 | ₩51,091 | ₩50,904 | ₩51,011 | +0.21% | 7.5천 |
|---|
| 2026.04.13 | ₩50,837 | ₩50,883 | ₩50,783 | ₩50,865 | +0.06% | 3.2만 |
|---|
| 2026.04.10 | ₩50,823 | ₩50,837 | ₩50,784 | ₩50,803 | -0.04% | 800 |
|---|
| 2026.04.09 | ₩50,850 | ₩50,897 | ₩50,796 | ₩50,863 | +0.03% | 3.7천 |
|---|
| 2026.04.08 | ₩50,904 | ₩50,944 | ₩50,843 | ₩50,843 | -0.12% | 4.9천 |
|---|
| 2026.04.07 | ₩50,622 | ₩50,689 | ₩50,542 | ₩50,689 | +0.13% | 4.2천 |
|---|
| 2026.04.06 | ₩50,622 | ₩50,662 | ₩50,595 | ₩50,635 | +0.03% | 4.5천 |
|---|
| 2026.04.02 | ₩50,528 | ₩50,676 | ₩50,528 | ₩50,662 | +0.27% | 4.4천 |
|---|
| 2026.04.01 | ₩50,555 | ₩50,595 | ₩50,548 | ₩50,588 | +0.07% | 6.7천 |
|---|
| 2026.03.31 | ₩50,783 | ₩50,823 | ₩50,756 | ₩50,807 | +0.05% | 7.5천 |
|---|
| 2026.03.30 | ₩50,651 | ₩50,651 | ₩50,595 | ₩50,629 | -0.05% | 7.6천 |
|---|
| 2026.03.27 | ₩50,287 | ₩50,421 | ₩50,287 | ₩50,421 | +0.27% | 1.1만 |
|---|
| 2026.03.26 | ₩50,609 | ₩50,635 | ₩50,468 | ₩50,501 | -0.21% | 1.8만 |
|---|
| 2026.03.25 | ₩50,729 | ₩50,729 | ₩50,689 | ₩50,702 | -0.05% | 5.2천 |
|---|
| 2026.03.24 | ₩50,501 | ₩50,595 | ₩50,500 | ₩50,517 | +0.03% | 4.9만 |
|---|
| 2026.03.23 | ₩50,542 | ₩50,661 | ₩50,528 | ₩50,611 | +0.14% | 1.1만 |
|---|
| 2026.03.20 | ₩50,756 | ₩50,756 | ₩50,555 | ₩50,555 | -0.40% | 2.2만 |
|---|
| 2026.03.19 | ₩50,757 | ₩50,850 | ₩50,757 | ₩50,831 | +0.15% | 2.2천 |
|---|
| 2026.03.18 | ₩51,051 | ₩51,051 | ₩50,917 | ₩50,917 | -0.26% | 4.9천 |
|---|
| 2026.03.17 | ₩51,118 | ₩51,118 | ₩51,085 | ₩51,085 | -0.07% | 1.7천 |
|---|
| 2026.03.16 | ₩50,957 | ₩50,997 | ₩50,944 | ₩50,971 | +0.03% | 3만 |
|---|
| 2026.03.13 | ₩50,944 | ₩50,944 | ₩50,806 | ₩50,830 | -0.22% | 4.4천 |
|---|
| 2026.03.12 | ₩51,024 | ₩51,024 | ₩50,877 | ₩50,890 | -0.26% | 7.9천 |
|---|
| 2026.03.11 | ₩51,145 | ₩51,145 | ₩51,051 | ₩51,051 | -0.18% | 3.5천 |
|---|
| 2026.03.10 | ₩51,373 | ₩51,440 | ₩51,333 | ₩51,333 | -0.08% | 8.2천 |
|---|
| 2026.03.09 | ₩51,212 | ₩51,400 | ₩51,199 | ₩51,389 | +0.35% | 1.5만 |
|---|
| 2026.03.06 | ₩51,239 | ₩51,333 | ₩51,212 | ₩51,299 | +0.12% | 1.3만 |
|---|
| 2026.03.05 | ₩51,319 | ₩51,413 | ₩51,319 | ₩51,337 | +0.03% | 7.8천 |
|---|
| 2026.03.04 | ₩51,520 | ₩51,574 | ₩51,496 | ₩51,534 | +0.03% | 4.7천 |
|---|
| 2026.03.03 | ₩51,494 | ₩51,628 | ₩51,467 | ₩51,601 | +0.21% | 7.3천 |
|---|
| 2026.03.02 | ₩51,628 | ₩51,668 | ₩51,620 | ₩51,634 | +0.01% | 8.3천 |
|---|
| 2026.02.27 | ₩52,030 | ₩52,110 | ₩52,003 | ₩52,110 | +0.15% | 1.1만 |
|---|
| 2026.02.26 | ₩51,856 | ₩51,936 | ₩51,856 | ₩51,936 | +0.16% | 5.8천 |
|---|
| 2026.02.25 | ₩51,856 | ₩51,896 | ₩51,829 | ₩51,856 | 0.00% | 2.2천 |
|---|
| 2026.02.24 | ₩51,883 | ₩51,975 | ₩51,883 | ₩51,923 | +0.08% | 1.3만 |
|---|
| 2026.02.23 | ₩51,829 | ₩51,909 | ₩51,825 | ₩51,883 | +0.10% | 9.8천 |
|---|
| 2026.02.20 | ₩51,775 | ₩51,789 | ₩51,708 | ₩51,789 | +0.03% | 4천 |
|---|
| 2026.02.19 | ₩51,775 | ₩51,829 | ₩51,742 | ₩51,815 | +0.08% | 8.9천 |
|---|
| 2026.02.18 | ₩51,829 | ₩51,856 | ₩51,803 | ₩51,822 | -0.01% | 4.4천 |
|---|
| 2026.02.17 | ₩51,909 | ₩51,909 | ₩51,869 | ₩51,869 | -0.08% | 2.6만 |
|---|
| 2026.02.13 | ₩51,789 | ₩51,883 | ₩51,742 | ₩51,883 | +0.18% | 2.6만 |
|---|
| 2026.02.12 | ₩51,507 | ₩51,628 | ₩51,373 | ₩51,614 | +0.21% | 2.2만 |
|---|
| 2026.02.11 | ₩51,516 | ₩51,534 | ₩51,467 | ₩51,495 | -0.04% | 9천 |
|---|
| 2026.02.10 | ₩51,547 | ₩51,547 | ₩51,491 | ₩51,507 | -0.08% | 1.1만 |
|---|
| 2026.02.09 | ₩51,366 | ₩51,427 | ₩51,366 | ₩51,394 | +0.05% | 4.1천 |
|---|
| 2026.02.06 | ₩51,386 | ₩51,386 | ₩51,292 | ₩51,339 | -0.09% | 6천 |
|---|
| 2026.02.05 | ₩51,252 | ₩51,286 | ₩51,252 | ₩51,279 | +0.05% | 1.9천 |
|---|
| 2026.02.04 | ₩51,185 | ₩51,223 | ₩51,132 | ₩51,185 | 0.00% | 1.1만 |
|---|
| 2026.02.03 | ₩51,185 | ₩51,199 | ₩51,118 | ₩51,158 | -0.05% | 1만 |
|---|
| 2026.02.02 | ₩51,306 | ₩51,306 | ₩51,185 | ₩51,185 | -0.24% | 2.1만 |
|---|
| 2026.01.30 | ₩51,547 | ₩51,588 | ₩51,547 | ₩51,561 | +0.03% | 4.1천 |
|---|
| 2026.01.29 | ₩51,495 | ₩51,578 | ₩51,495 | ₩51,534 | +0.08% | 5.7천 |
|---|
| 2026.01.28 | ₩51,574 | ₩51,628 | ₩51,507 | ₩51,547 | -0.05% | 8.8만 |
|---|
| 2026.01.27 | ₩51,601 | ₩51,601 | ₩51,508 | ₩51,549 | -0.10% | 1.4만 |
|---|
| 2026.01.26 | ₩51,534 | ₩51,574 | ₩51,520 | ₩51,561 | +0.05% | 9.4천 |
|---|
| 2026.01.23 | ₩51,427 | ₩51,514 | ₩51,427 | ₩51,507 | +0.16% | 3만 |
|---|
| 2026.01.22 | ₩51,319 | ₩51,507 | ₩51,319 | ₩51,507 | +0.37% | 9.3만 |
|---|
| 2026.01.21 | ₩51,279 | ₩51,333 | ₩51,279 | ₩51,333 | +0.10% | 8만 |
|---|
| 2026.01.20 | ₩51,333 | ₩51,333 | ₩51,266 | ₩51,280 | -0.10% | 6.1천 |
|---|
| 2026.01.16 | ₩51,480 | ₩51,507 | ₩51,413 | ₩51,413 | -0.13% | 1.2만 |
|---|
| 2026.01.15 | ₩51,585 | ₩51,585 | ₩51,520 | ₩51,527 | -0.11% | 1.9만 |
|---|
| 2026.01.14 | ₩51,534 | ₩51,588 | ₩51,487 | ₩51,567 | +0.07% | 9.1천 |
|---|
| 2026.01.13 | ₩51,507 | ₩51,507 | ₩51,427 | ₩51,467 | -0.08% | 3.2천 |
|---|
| 2026.01.12 | ₩51,440 | ₩51,494 | ₩51,427 | ₩51,467 | +0.05% | 5.8천 |
|---|
| 2026.01.09 | ₩51,427 | ₩51,480 | ₩51,366 | ₩51,452 | +0.05% | 8.9만 |
|---|
| 2026.01.08 | ₩51,333 | ₩51,343 | ₩51,315 | ₩51,325 | -0.02% | 2.4천 |
|---|
| 2026.01.07 | ₩51,427 | ₩51,453 | ₩51,360 | ₩51,400 | -0.05% | 1.2만 |
|---|
| 2026.01.06 | ₩51,373 | ₩51,373 | ₩51,292 | ₩51,353 | -0.04% | 1.4만 |
|---|
| 2026.01.05 | ₩51,295 | ₩51,360 | ₩51,294 | ₩51,346 | +0.10% | 6.2천 |
|---|
| 2026.01.02 | ₩51,400 | ₩51,453 | ₩51,292 | ₩51,299 | -0.20% | 1.4만 |
|---|
| 2025.12.31 | ₩51,386 | ₩51,400 | ₩51,252 | ₩51,252 | -0.26% | 2.6만 |
|---|
| 2025.12.30 | ₩51,380 | ₩51,447 | ₩51,380 | ₩51,433 | +0.10% | 6.2천 |
|---|
| 2025.12.29 | ₩51,389 | ₩51,439 | ₩51,389 | ₩51,439 | +0.10% | 8.3천 |
|---|
| 2025.12.26 | ₩51,386 | ₩51,421 | ₩51,386 | ₩51,393 | +0.01% | 3.1천 |
|---|
| 2025.12.24 | ₩51,360 | ₩51,424 | ₩51,292 | ₩51,386 | +0.05% | 1.4만 |
|---|
| 2025.12.23 | ₩51,172 | ₩51,276 | ₩51,172 | ₩51,276 | +0.20% | 1.1만 |
|---|
| 2025.12.22 | ₩51,252 | ₩51,266 | ₩51,225 | ₩51,266 | +0.03% | 2.6만 |
|---|
| 2025.12.19 | ₩51,279 | ₩51,319 | ₩51,239 | ₩51,279 | 0.00% | 6.4천 |
|---|
| 2025.12.18 | ₩51,292 | ₩51,306 | ₩51,239 | ₩51,239 | -0.10% | 6.9천 |
|---|
| 2025.12.17 | ₩51,212 | ₩51,212 | ₩51,172 | ₩51,212 | 0.00% | 2.4만 |
|---|
| 2025.12.16 | ₩51,400 | ₩51,453 | ₩51,239 | ₩51,413 | +0.03% | 9.9만 |
|---|
| 2025.12.15 | ₩51,413 | ₩51,520 | ₩51,386 | ₩51,494 | +0.16% | 8.9만 |
|---|
| 2025.12.12 | ₩51,292 | ₩51,478 | ₩51,292 | ₩51,319 | +0.05% | 2만 |
|---|
| 2025.12.11 | ₩51,547 | ₩51,574 | ₩51,440 | ₩51,453 | -0.18% | 4.3만 |
|---|
| 2025.12.10 | ₩51,279 | ₩51,427 | ₩51,118 | ₩51,360 | +0.16% | 2.4만 |
|---|
| 2025.12.09 | ₩51,401 | ₩51,413 | ₩51,266 | ₩51,266 | -0.26% | 8.7천 |
|---|
| 2025.12.08 | ₩51,413 | ₩51,413 | ₩51,299 | ₩51,339 | -0.14% | 1.1만 |
|---|
| 2025.12.05 | ₩51,494 | ₩51,494 | ₩51,427 | ₩51,480 | -0.03% | 1.1만 |
|---|
| 2025.12.04 | ₩51,561 | ₩51,561 | ₩51,491 | ₩51,534 | -0.05% | 1.6만 |
|---|
| 2025.12.03 | ₩51,547 | ₩51,601 | ₩51,496 | ₩51,601 | +0.10% | 7.6천 |
|---|
| 2025.12.02 | ₩51,547 | ₩51,547 | ₩51,333 | ₩51,453 | -0.18% | 2.7만 |
|---|
| 2025.12.01 | ₩51,561 | ₩51,561 | ₩51,400 | ₩51,409 | -0.29% | 2천 |
|---|
| 2025.11.28 | ₩52,003 | ₩52,003 | ₩51,948 | ₩51,964 | -0.07% | 7.5천 |
|---|
| 2025.11.26 | ₩51,950 | ₩52,043 | ₩51,909 | ₩52,043 | +0.18% | 2.6만 |
|---|
| 2025.11.25 | ₩51,896 | ₩51,990 | ₩51,896 | ₩51,975 | +0.15% | 3.7만 |
|---|
| 2025.11.24 | ₩51,829 | ₩51,869 | ₩51,774 | ₩51,836 | +0.01% | 4만 |
|---|
| 2025.11.21 | ₩51,722 | ₩51,760 | ₩51,641 | ₩51,743 | +0.04% | 1.8만 |
|---|
| 2025.11.20 | ₩51,641 | ₩51,680 | ₩51,609 | ₩51,614 | -0.05% | 8.6천 |
|---|
| 2025.11.19 | ₩51,655 | ₩51,655 | ₩51,570 | ₩51,581 | -0.14% | 8.2천 |
|---|
| 2025.11.18 | ₩51,628 | ₩51,634 | ₩51,550 | ₩51,588 | -0.08% | 4.1천 |
|---|
| 2025.11.17 | ₩51,569 | ₩51,574 | ₩51,561 | ₩51,574 | +0.01% | 1.8천 |
|---|
| 2025.11.14 | ₩51,695 | ₩51,695 | ₩51,507 | ₩51,547 | -0.29% | 2.6만 |
|---|
| 2025.11.13 | ₩51,668 | ₩51,856 | ₩51,600 | ₩51,614 | -0.10% | 1.6만 |
|---|
| 2025.11.12 | ₩51,708 | ₩51,802 | ₩51,708 | ₩51,722 | +0.03% | 8.7천 |
|---|
| 2025.11.11 | ₩51,748 | ₩51,762 | ₩51,748 | ₩51,748 | 0.00% | 2.2천 |
|---|
| 2025.11.10 | ₩51,641 | ₩51,681 | ₩51,628 | ₩51,655 | +0.03% | 1.2만 |
|---|
| 2025.11.07 | ₩51,695 | ₩51,759 | ₩51,641 | ₩51,655 | -0.08% | 2.6만 |
|---|
| 2025.11.06 | ₩51,722 | ₩51,775 | ₩51,588 | ₩51,708 | -0.03% | 1.6만 |
|---|
| 2025.11.05 | ₩51,574 | ₩51,574 | ₩51,413 | ₩51,453 | -0.23% | 1.2만 |
|---|
| 2025.11.04 | ₩51,722 | ₩51,762 | ₩51,700 | ₩51,714 | -0.02% | 5.2천 |
|---|
| 2025.11.03 | ₩51,668 | ₩51,695 | ₩51,480 | ₩51,614 | -0.10% | 1.4만 |
|---|
| 2025.10.31 | ₩52,005 | ₩52,005 | ₩51,923 | ₩51,936 | -0.13% | 1.5만 |
|---|
| 2025.10.30 | ₩51,909 | ₩52,030 | ₩51,909 | ₩51,990 | +0.16% | 1.2만 |
|---|
| 2025.10.29 | ₩52,310 | ₩52,310 | ₩52,164 | ₩52,164 | -0.28% | 4.4천 |
|---|
| 2025.10.28 | ₩52,258 | ₩52,365 | ₩52,258 | ₩52,325 | +0.13% | 1.1만 |
|---|
| 2025.10.27 | ₩52,191 | ₩52,312 | ₩52,164 | ₩52,298 | +0.21% | 7.6천 |
|---|
| 2025.10.24 | ₩52,352 | ₩52,352 | ₩52,191 | ₩52,218 | -0.26% | 7.6천 |
|---|
| 2025.10.23 | ₩52,233 | ₩52,261 | ₩52,151 | ₩52,164 | -0.13% | 1.1만 |
|---|
| 2025.10.22 | ₩52,298 | ₩52,352 | ₩52,298 | ₩52,318 | +0.04% | 1.1만 |
|---|
| 2025.10.21 | ₩52,338 | ₩52,768 | ₩52,278 | ₩52,325 | -0.03% | 3.3만 |
|---|
| 2025.10.20 | ₩52,184 | ₩52,204 | ₩52,167 | ₩52,204 | +0.04% | 1.9천 |
|---|
| 2025.10.17 | ₩52,164 | ₩52,164 | ₩52,043 | ₩52,151 | -0.03% | 9.1만 |
|---|
| 2025.10.16 | ₩52,043 | ₩52,231 | ₩52,043 | ₩52,164 | +0.23% | 1.5만 |
|---|
| 2025.10.15 | ₩52,090 | ₩52,090 | ₩51,976 | ₩51,976 | -0.22% | 9천 |
|---|
| 2025.10.14 | ₩51,923 | ₩52,017 | ₩51,909 | ₩51,990 | +0.13% | 1.5천 |
|---|
| 2025.10.13 | ₩51,997 | ₩52,097 | ₩51,896 | ₩51,997 | 0.00% | 6.4천 |
|---|
| 2025.10.10 | ₩51,762 | ₩51,869 | ₩51,748 | ₩51,869 | +0.21% | 5.6천 |
|---|