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 | ₩48,119 | ₩48,226 | ₩48,078 | ₩48,226 | +0.22% | 10.2만 |
| 2026.10.08 | ₩47,971 | ₩48,306 | ₩47,964 | ₩48,186 | +0.45% | 4.9만 |
| 2026.10.07 | ₩47,918 | ₩48,092 | ₩47,918 | ₩48,058 | +0.29% | 3.7만 |
| 2026.10.06 | ₩47,998 | ₩48,414 | ₩47,998 | ₩48,078 | +0.17% | 4.4만 |
| 2026.10.05 | ₩47,998 | ₩48,105 | ₩47,904 | ₩47,985 | -0.03% | 4.3만 |
| 2026.10.02 | ₩48,280 | ₩48,280 | ₩48,025 | ₩48,046 | -0.48% | 5.7만 |
| 2026.10.01 | ₩47,877 | ₩48,253 | ₩47,810 | ₩48,123 | +0.51% | 9.7만 |
| 2026.09.30 | ₩48,253 | ₩48,253 | ₩48,105 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,180 |
| -0.15% |
| 8.4천 |
| 2026.09.29 | ₩48,239 | ₩48,266 | ₩48,145 | ₩48,266 | +0.06% | 4.1만 |
|---|
| 2026.09.28 | ₩48,414 | ₩48,414 | ₩48,280 | ₩48,327 | -0.18% | 5.5만 |
|---|
| 2026.09.25 | ₩48,481 | ₩48,575 | ₩48,420 | ₩48,575 | +0.19% | 1.1만 |
|---|
| 2026.09.24 | ₩48,722 | ₩48,749 | ₩48,534 | ₩48,534 | -0.39% | 1.1만 |
|---|
| 2026.09.23 | ₩49,071 | ₩49,071 | ₩48,709 | ₩48,769 | -0.61% | 3.5만 |
|---|
| 2026.09.22 | ₩49,178 | ₩49,205 | ₩49,126 | ₩49,186 | +0.02% | 9.3천 |
|---|
| 2026.09.21 | ₩49,165 | ₩49,178 | ₩49,131 | ₩49,161 | -0.01% | 9.9천 |
|---|
| 2026.09.18 | ₩49,071 | ₩49,084 | ₩49,044 | ₩49,044 | -0.05% | 3.9만 |
|---|
| 2026.09.17 | ₩49,151 | ₩49,198 | ₩49,138 | ₩49,198 | +0.10% | 1.8만 |
|---|
| 2026.09.16 | ₩49,098 | ₩49,245 | ₩49,004 | ₩49,056 | -0.08% | 5.4만 |
|---|
| 2026.09.15 | ₩49,004 | ₩49,352 | ₩48,990 | ₩49,110 | +0.22% | 11.4만 |
|---|
| 2026.09.14 | ₩48,990 | ₩49,165 | ₩48,964 | ₩49,078 | +0.18% | 10.4만 |
|---|
| 2026.09.11 | ₩49,192 | ₩49,420 | ₩49,071 | ₩49,138 | -0.11% | 24만 |
|---|
| 2026.09.10 | ₩49,245 | ₩49,259 | ₩49,185 | ₩49,185 | -0.12% | 2.1만 |
|---|
| 2026.09.09 | ₩49,621 | ₩49,621 | ₩49,487 | ₩49,520 | -0.20% | 2.2만 |
|---|
| 2026.09.08 | ₩49,626 | ₩49,688 | ₩49,621 | ₩49,661 | +0.07% | 9.6천 |
|---|
| 2026.09.04 | ₩49,701 | ₩49,755 | ₩49,661 | ₩49,728 | +0.05% | 2.9만 |
|---|
| 2026.09.03 | ₩49,688 | ₩49,775 | ₩49,621 | ₩49,688 | 0.00% | 1.4만 |
|---|
| 2026.09.02 | ₩49,460 | ₩49,614 | ₩49,460 | ₩49,547 | +0.18% | 2.7만 |
|---|
| 2026.09.01 | ₩49,661 | ₩49,661 | ₩49,554 | ₩49,580 | -0.16% | 1.4만 |
|---|
| 2026.08.31 | ₩49,795 | ₩49,889 | ₩49,795 | ₩49,889 | +0.19% | 1.9만 |
|---|
| 2026.08.28 | ₩49,979 | ₩50,094 | ₩49,963 | ₩49,963 | -0.03% | 8.9천 |
|---|
| 2026.08.27 | ₩50,077 | ₩50,144 | ₩50,063 | ₩50,103 | +0.05% | 9.8천 |
|---|
| 2026.08.26 | ₩50,050 | ₩50,144 | ₩50,050 | ₩50,144 | +0.19% | 3.6만 |
|---|
| 2026.08.25 | ₩50,050 | ₩50,197 | ₩50,050 | ₩50,197 | +0.29% | 1.7만 |
|---|
| 2026.08.24 | ₩49,956 | ₩50,010 | ₩49,943 | ₩49,975 | +0.04% | 1.2만 |
|---|
| 2026.08.21 | ₩49,889 | ₩49,901 | ₩49,835 | ₩49,876 | -0.03% | 1.1만 |
|---|
| 2026.08.20 | ₩49,943 | ₩50,030 | ₩49,943 | ₩49,983 | +0.08% | 4.6만 |
|---|
| 2026.08.19 | ₩50,063 | ₩50,079 | ₩49,969 | ₩50,079 | +0.03% | 2.2만 |
|---|
| 2026.08.18 | ₩49,822 | ₩49,943 | ₩49,822 | ₩49,929 | +0.22% | 2.3만 |
|---|
| 2026.08.17 | ₩49,929 | ₩49,956 | ₩49,823 | ₩49,862 | -0.13% | 3.1만 |
|---|
| 2026.08.14 | ₩50,023 | ₩50,050 | ₩49,949 | ₩49,960 | -0.13% | 4천 |
|---|
| 2026.08.13 | ₩50,090 | ₩50,157 | ₩50,090 | ₩50,124 | +0.07% | 2.3천 |
|---|
| 2026.08.12 | ₩49,955 | ₩49,983 | ₩49,929 | ₩49,969 | +0.03% | 2.8만 |
|---|
| 2026.08.11 | ₩49,869 | ₩49,902 | ₩49,841 | ₩49,862 | -0.01% | 2.2만 |
|---|
| 2026.08.10 | ₩49,969 | ₩49,969 | ₩49,842 | ₩49,842 | -0.25% | 3.9만 |
|---|
| 2026.08.07 | ₩49,996 | ₩49,996 | ₩49,956 | ₩49,971 | -0.05% | 2.2만 |
|---|
| 2026.08.06 | ₩49,902 | ₩50,291 | ₩49,835 | ₩49,929 | +0.05% | 3.2만 |
|---|
| 2026.08.05 | ₩49,976 | ₩50,010 | ₩49,916 | ₩49,977 | +0.00% | 3.6만 |
|---|
| 2026.08.04 | ₩49,808 | ₩49,969 | ₩49,808 | ₩49,961 | +0.31% | 3만 |
|---|
| 2026.08.03 | ₩49,831 | ₩49,831 | ₩49,681 | ₩49,755 | -0.15% | 9.6천 |
|---|
| 2026.07.31 | ₩49,835 | ₩49,862 | ₩49,747 | ₩49,862 | +0.05% | 5.7천 |
|---|
| 2026.07.30 | ₩49,943 | ₩50,003 | ₩49,922 | ₩49,996 | +0.11% | 4만 |
|---|
| 2026.07.29 | ₩50,063 | ₩50,063 | ₩49,926 | ₩49,926 | -0.27% | 8.9천 |
|---|
| 2026.07.28 | ₩50,050 | ₩50,157 | ₩50,050 | ₩50,130 | +0.16% | 1.3만 |
|---|
| 2026.07.27 | ₩49,929 | ₩50,010 | ₩49,901 | ₩49,969 | +0.08% | 1.1만 |
|---|
| 2026.07.24 | ₩49,835 | ₩49,889 | ₩49,808 | ₩49,829 | -0.01% | 9.2만 |
|---|
| 2026.07.23 | ₩49,715 | ₩49,747 | ₩49,688 | ₩49,735 | +0.04% | 4.4천 |
|---|
| 2026.07.22 | ₩49,936 | ₩49,951 | ₩49,902 | ₩49,902 | -0.07% | 2천 |
|---|
| 2026.07.21 | ₩50,010 | ₩50,036 | ₩49,983 | ₩50,003 | -0.01% | 1.6만 |
|---|
| 2026.07.20 | ₩50,184 | ₩50,184 | ₩50,023 | ₩50,050 | -0.27% | 3만 |
|---|
| 2026.07.17 | ₩50,358 | ₩50,358 | ₩50,023 | ₩50,090 | -0.53% | 19.4만 |
|---|
| 2026.07.16 | ₩50,144 | ₩50,264 | ₩50,144 | ₩50,264 | +0.24% | 1만 |
|---|
| 2026.07.15 | ₩50,144 | ₩50,331 | ₩50,144 | ₩50,271 | +0.25% | 2.8만 |
|---|
| 2026.07.14 | ₩50,090 | ₩50,197 | ₩50,090 | ₩50,157 | +0.13% | 8.5천 |
|---|
| 2026.07.13 | ₩50,117 | ₩50,117 | ₩50,036 | ₩50,036 | -0.16% | 3.3천 |
|---|
| 2026.07.10 | ₩50,224 | ₩50,291 | ₩50,171 | ₩50,211 | -0.03% | 4.1만 |
|---|
| 2026.07.09 | ₩50,184 | ₩50,258 | ₩50,144 | ₩50,251 | +0.13% | 4.4만 |
|---|
| 2026.07.08 | ₩50,184 | ₩50,184 | ₩50,103 | ₩50,157 | -0.05% | 1.4만 |
|---|
| 2026.07.07 | ₩50,372 | ₩50,399 | ₩50,325 | ₩50,331 | -0.08% | 1.6만 |
|---|
| 2026.07.06 | ₩50,412 | ₩50,492 | ₩50,365 | ₩50,437 | +0.05% | 1.3만 |
|---|
| 2026.07.02 | ₩50,412 | ₩50,425 | ₩50,337 | ₩50,385 | -0.05% | 7.9천 |
|---|
| 2026.07.01 | ₩50,385 | ₩50,439 | ₩50,374 | ₩50,374 | -0.02% | 13만 |
|---|
| 2026.06.30 | ₩50,814 | ₩50,814 | ₩50,680 | ₩50,680 | -0.26% | 1.7만 |
|---|
| 2026.06.29 | ₩50,787 | ₩50,855 | ₩50,787 | ₩50,855 | +0.13% | 1.3만 |
|---|
| 2026.06.26 | ₩50,801 | ₩50,855 | ₩50,801 | ₩50,828 | +0.05% | 9.9만 |
|---|
| 2026.06.25 | ₩50,801 | ₩50,881 | ₩50,774 | ₩50,789 | -0.02% | 1.4만 |
|---|
| 2026.06.24 | ₩50,640 | ₩50,881 | ₩50,640 | ₩50,734 | +0.19% | 10.2만 |
|---|
| 2026.06.23 | ₩50,459 | ₩50,506 | ₩50,459 | ₩50,492 | +0.07% | 1.2만 |
|---|
| 2026.06.22 | ₩50,439 | ₩50,444 | ₩50,399 | ₩50,421 | -0.03% | 1.2만 |
|---|
| 2026.06.18 | ₩50,519 | ₩50,559 | ₩50,492 | ₩50,492 | -0.05% | 1.6만 |
|---|
| 2026.06.17 | ₩50,586 | ₩50,694 | ₩50,559 | ₩50,559 | -0.05% | 7.2천 |
|---|
| 2026.06.16 | ₩50,573 | ₩50,640 | ₩50,573 | ₩50,636 | +0.12% | 5.7천 |
|---|
| 2026.06.15 | ₩50,492 | ₩50,586 | ₩50,479 | ₩50,519 | +0.05% | 2.7만 |
|---|
| 2026.06.12 | ₩50,372 | ₩50,533 | ₩50,372 | ₩50,502 | +0.26% | 4.4만 |
|---|
| 2026.06.11 | ₩50,197 | ₩50,425 | ₩50,184 | ₩50,412 | +0.43% | 2.1만 |
|---|
| 2026.06.10 | ₩50,184 | ₩50,238 | ₩50,157 | ₩50,171 | -0.03% | 9.5천 |
|---|
| 2026.06.09 | ₩50,146 | ₩50,184 | ₩50,090 | ₩50,164 | +0.03% | 4.7만 |
|---|
| 2026.06.08 | ₩50,157 | ₩50,157 | ₩50,036 | ₩50,046 | -0.22% | 5.4천 |
|---|
| 2026.06.05 | ₩50,117 | ₩50,207 | ₩50,117 | ₩50,164 | +0.09% | 5.9천 |
|---|
| 2026.06.04 | ₩50,358 | ₩50,358 | ₩50,251 | ₩50,305 | -0.11% | 8천 |
|---|
| 2026.06.03 | ₩50,278 | ₩50,297 | ₩50,231 | ₩50,252 | -0.05% | 7.4천 |
|---|
| 2026.06.02 | ₩50,399 | ₩50,399 | ₩50,342 | ₩50,372 | -0.05% | 5천 |
|---|
| 2026.06.01 | ₩50,224 | ₩50,318 | ₩50,224 | ₩50,318 | +0.19% | 6.4천 |
|---|
| 2026.05.29 | ₩50,533 | ₩50,586 | ₩50,519 | ₩50,519 | -0.03% | 2천 |
|---|
| 2026.05.28 | ₩50,373 | ₩50,492 | ₩50,373 | ₩50,492 | +0.24% | 3.1천 |
|---|
| 2026.05.27 | ₩50,425 | ₩50,490 | ₩50,412 | ₩50,428 | +0.01% | 6.1천 |
|---|
| 2026.05.26 | ₩50,358 | ₩50,358 | ₩50,252 | ₩50,318 | -0.08% | 2.8천 |
|---|
| 2026.05.22 | ₩50,157 | ₩50,177 | ₩50,117 | ₩50,144 | -0.03% | 4.9천 |
|---|
| 2026.05.21 | ₩49,956 | ₩50,137 | ₩49,956 | ₩50,136 | +0.36% | 6.6천 |
|---|
| 2026.05.20 | ₩49,835 | ₩50,090 | ₩49,835 | ₩50,090 | +0.51% | 2.9만 |
|---|
| 2026.05.19 | ₩49,862 | ₩49,882 | ₩49,782 | ₩49,855 | -0.01% | 4.1천 |
|---|
| 2026.05.18 | ₩50,050 | ₩50,050 | ₩49,983 | ₩49,990 | -0.12% | 4천 |
|---|
| 2026.05.15 | ₩50,090 | ₩50,130 | ₩50,043 | ₩50,059 | -0.06% | 4.1만 |
|---|
| 2026.05.14 | ₩50,466 | ₩50,479 | ₩50,399 | ₩50,399 | -0.13% | 7.8천 |
|---|
| 2026.05.13 | ₩50,318 | ₩50,358 | ₩50,305 | ₩50,338 | +0.04% | 5천 |
|---|
| 2026.05.12 | ₩50,397 | ₩50,407 | ₩50,346 | ₩50,372 | -0.05% | 1.3천 |
|---|
| 2026.05.11 | ₩50,613 | ₩50,613 | ₩50,559 | ₩50,566 | -0.09% | 2천 |
|---|
| 2026.05.08 | ₩50,600 | ₩50,660 | ₩50,559 | ₩50,598 | -0.00% | 6.7천 |
|---|
| 2026.05.07 | ₩50,720 | ₩50,720 | ₩50,521 | ₩50,547 | -0.34% | 6.1천 |
|---|
| 2026.05.06 | ₩50,559 | ₩50,627 | ₩50,519 | ₩50,613 | +0.11% | 2.6만 |
|---|
| 2026.05.05 | ₩50,358 | ₩50,492 | ₩50,358 | ₩50,399 | +0.08% | 2.8만 |
|---|
| 2026.05.04 | ₩50,439 | ₩50,439 | ₩50,291 | ₩50,305 | -0.27% | 9.2천 |
|---|
| 2026.05.01 | ₩50,439 | ₩50,519 | ₩50,439 | ₩50,452 | +0.03% | 5천 |
|---|
| 2026.04.30 | ₩50,640 | ₩50,640 | ₩50,559 | ₩50,612 | -0.06% | 1.8만 |
|---|
| 2026.04.29 | ₩50,747 | ₩50,747 | ₩50,606 | ₩50,613 | -0.26% | 2.2만 |
|---|
| 2026.04.28 | ₩50,794 | ₩50,834 | ₩50,787 | ₩50,828 | +0.07% | 8.3천 |
|---|
| 2026.04.27 | ₩50,948 | ₩50,948 | ₩50,881 | ₩50,901 | -0.09% | 6.1천 |
|---|
| 2026.04.24 | ₩50,814 | ₩50,948 | ₩50,814 | ₩50,911 | +0.19% | 7.5천 |
|---|
| 2026.04.23 | ₩50,962 | ₩51,002 | ₩50,868 | ₩50,897 | -0.13% | 4.6천 |
|---|
| 2026.04.22 | ₩51,009 | ₩51,009 | ₩50,948 | ₩50,948 | -0.12% | 3.4천 |
|---|
| 2026.04.21 | ₩51,015 | ₩51,042 | ₩50,828 | ₩50,975 | -0.08% | 1.7만 |
|---|
| 2026.04.20 | ₩51,056 | ₩51,105 | ₩51,056 | ₩51,096 | +0.08% | 7.3천 |
|---|
| 2026.04.17 | ₩51,082 | ₩51,136 | ₩51,082 | ₩51,116 | +0.07% | 7.4천 |
|---|
| 2026.04.16 | ₩50,969 | ₩50,975 | ₩50,962 | ₩50,969 | 0.00% | 4.4천 |
|---|
| 2026.04.15 | ₩50,962 | ₩50,989 | ₩50,935 | ₩50,989 | +0.05% | 5.3만 |
|---|
| 2026.04.14 | ₩50,908 | ₩51,096 | ₩50,908 | ₩51,015 | +0.21% | 7.5천 |
|---|
| 2026.04.13 | ₩50,841 | ₩50,888 | ₩50,787 | ₩50,869 | +0.06% | 3.2만 |
|---|
| 2026.04.10 | ₩50,828 | ₩50,841 | ₩50,789 | ₩50,808 | -0.04% | 800 |
|---|
| 2026.04.09 | ₩50,855 | ₩50,901 | ₩50,801 | ₩50,868 | +0.03% | 3.7천 |
|---|
| 2026.04.08 | ₩50,908 | ₩50,948 | ₩50,848 | ₩50,848 | -0.12% | 4.9천 |
|---|
| 2026.04.07 | ₩50,627 | ₩50,694 | ₩50,546 | ₩50,694 | +0.13% | 4.2천 |
|---|
| 2026.04.06 | ₩50,627 | ₩50,667 | ₩50,600 | ₩50,640 | +0.03% | 4.5천 |
|---|
| 2026.04.02 | ₩50,533 | ₩50,680 | ₩50,533 | ₩50,667 | +0.27% | 4.4천 |
|---|
| 2026.04.01 | ₩50,559 | ₩50,600 | ₩50,553 | ₩50,593 | +0.07% | 6.7천 |
|---|
| 2026.03.31 | ₩50,787 | ₩50,828 | ₩50,761 | ₩50,812 | +0.05% | 7.5천 |
|---|
| 2026.03.30 | ₩50,656 | ₩50,656 | ₩50,600 | ₩50,633 | -0.05% | 7.6천 |
|---|
| 2026.03.27 | ₩50,291 | ₩50,425 | ₩50,291 | ₩50,425 | +0.27% | 1.1만 |
|---|
| 2026.03.26 | ₩50,613 | ₩50,640 | ₩50,472 | ₩50,506 | -0.21% | 1.8만 |
|---|
| 2026.03.25 | ₩50,734 | ₩50,734 | ₩50,694 | ₩50,707 | -0.05% | 5.2천 |
|---|
| 2026.03.24 | ₩50,506 | ₩50,600 | ₩50,504 | ₩50,522 | +0.03% | 4.9만 |
|---|
| 2026.03.23 | ₩50,546 | ₩50,665 | ₩50,533 | ₩50,616 | +0.14% | 1.1만 |
|---|
| 2026.03.20 | ₩50,761 | ₩50,761 | ₩50,559 | ₩50,559 | -0.40% | 2.2만 |
|---|
| 2026.03.19 | ₩50,762 | ₩50,855 | ₩50,762 | ₩50,836 | +0.15% | 2.2천 |
|---|
| 2026.03.18 | ₩51,056 | ₩51,056 | ₩50,922 | ₩50,922 | -0.26% | 4.9천 |
|---|
| 2026.03.17 | ₩51,123 | ₩51,123 | ₩51,089 | ₩51,089 | -0.07% | 1.7천 |
|---|
| 2026.03.16 | ₩50,962 | ₩51,002 | ₩50,948 | ₩50,975 | +0.03% | 3만 |
|---|
| 2026.03.13 | ₩50,948 | ₩50,948 | ₩50,810 | ₩50,834 | -0.22% | 4.4천 |
|---|
| 2026.03.12 | ₩51,029 | ₩51,029 | ₩50,881 | ₩50,895 | -0.26% | 7.9천 |
|---|
| 2026.03.11 | ₩51,150 | ₩51,150 | ₩51,056 | ₩51,056 | -0.18% | 3.5천 |
|---|
| 2026.03.10 | ₩51,378 | ₩51,445 | ₩51,337 | ₩51,337 | -0.08% | 8.2천 |
|---|
| 2026.03.09 | ₩51,217 | ₩51,404 | ₩51,203 | ₩51,394 | +0.35% | 1.5만 |
|---|
| 2026.03.06 | ₩51,243 | ₩51,337 | ₩51,217 | ₩51,304 | +0.12% | 1.3만 |
|---|
| 2026.03.05 | ₩51,324 | ₩51,418 | ₩51,324 | ₩51,341 | +0.03% | 7.8천 |
|---|
| 2026.03.04 | ₩51,525 | ₩51,579 | ₩51,501 | ₩51,538 | +0.03% | 4.7천 |
|---|
| 2026.03.03 | ₩51,498 | ₩51,632 | ₩51,471 | ₩51,606 | +0.21% | 7.3천 |
|---|
| 2026.03.02 | ₩51,632 | ₩51,673 | ₩51,624 | ₩51,639 | +0.01% | 8.3천 |
|---|
| 2026.02.27 | ₩52,035 | ₩52,115 | ₩52,008 | ₩52,115 | +0.15% | 1.1만 |
|---|
| 2026.02.26 | ₩51,860 | ₩51,941 | ₩51,860 | ₩51,941 | +0.16% | 5.8천 |
|---|
| 2026.02.25 | ₩51,860 | ₩51,901 | ₩51,834 | ₩51,860 | 0.00% | 2.2천 |
|---|
| 2026.02.24 | ₩51,887 | ₩51,980 | ₩51,887 | ₩51,927 | +0.08% | 1.3만 |
|---|
| 2026.02.23 | ₩51,834 | ₩51,914 | ₩51,829 | ₩51,887 | +0.10% | 9.8천 |
|---|
| 2026.02.20 | ₩51,780 | ₩51,793 | ₩51,713 | ₩51,793 | +0.03% | 4천 |
|---|
| 2026.02.19 | ₩51,780 | ₩51,834 | ₩51,746 | ₩51,820 | +0.08% | 8.9천 |
|---|
| 2026.02.18 | ₩51,834 | ₩51,860 | ₩51,808 | ₩51,827 | -0.01% | 4.4천 |
|---|
| 2026.02.17 | ₩51,914 | ₩51,914 | ₩51,874 | ₩51,874 | -0.08% | 2.6만 |
|---|
| 2026.02.13 | ₩51,793 | ₩51,887 | ₩51,746 | ₩51,887 | +0.18% | 2.6만 |
|---|
| 2026.02.12 | ₩51,512 | ₩51,632 | ₩51,378 | ₩51,619 | +0.21% | 2.2만 |
|---|
| 2026.02.11 | ₩51,521 | ₩51,538 | ₩51,471 | ₩51,500 | -0.04% | 9천 |
|---|
| 2026.02.10 | ₩51,552 | ₩51,552 | ₩51,496 | ₩51,512 | -0.08% | 1.1만 |
|---|
| 2026.02.09 | ₩51,371 | ₩51,431 | ₩51,371 | ₩51,399 | +0.05% | 4.1천 |
|---|
| 2026.02.06 | ₩51,391 | ₩51,391 | ₩51,297 | ₩51,344 | -0.09% | 6천 |
|---|
| 2026.02.05 | ₩51,257 | ₩51,290 | ₩51,257 | ₩51,284 | +0.05% | 1.9천 |
|---|
| 2026.02.04 | ₩51,190 | ₩51,227 | ₩51,136 | ₩51,190 | 0.00% | 1.1만 |
|---|
| 2026.02.03 | ₩51,190 | ₩51,203 | ₩51,123 | ₩51,163 | -0.05% | 1만 |
|---|
| 2026.02.02 | ₩51,310 | ₩51,310 | ₩51,190 | ₩51,190 | -0.24% | 2.1만 |
|---|
| 2026.01.30 | ₩51,552 | ₩51,592 | ₩51,552 | ₩51,565 | +0.03% | 4.1천 |
|---|
| 2026.01.29 | ₩51,500 | ₩51,583 | ₩51,500 | ₩51,538 | +0.08% | 5.7천 |
|---|
| 2026.01.28 | ₩51,579 | ₩51,632 | ₩51,512 | ₩51,552 | -0.05% | 8.8만 |
|---|
| 2026.01.27 | ₩51,606 | ₩51,606 | ₩51,513 | ₩51,553 | -0.10% | 1.4만 |
|---|
| 2026.01.26 | ₩51,538 | ₩51,579 | ₩51,525 | ₩51,565 | +0.05% | 9.4천 |
|---|
| 2026.01.23 | ₩51,431 | ₩51,518 | ₩51,431 | ₩51,512 | +0.16% | 3만 |
|---|
| 2026.01.22 | ₩51,324 | ₩51,512 | ₩51,324 | ₩51,512 | +0.37% | 9.3만 |
|---|
| 2026.01.21 | ₩51,284 | ₩51,337 | ₩51,284 | ₩51,337 | +0.10% | 8만 |
|---|
| 2026.01.20 | ₩51,337 | ₩51,337 | ₩51,270 | ₩51,285 | -0.10% | 6.1천 |
|---|
| 2026.01.16 | ₩51,485 | ₩51,512 | ₩51,418 | ₩51,418 | -0.13% | 1.2만 |
|---|
| 2026.01.15 | ₩51,589 | ₩51,589 | ₩51,525 | ₩51,532 | -0.11% | 1.9만 |
|---|
| 2026.01.14 | ₩51,538 | ₩51,592 | ₩51,492 | ₩51,572 | +0.07% | 9.1천 |
|---|
| 2026.01.13 | ₩51,512 | ₩51,512 | ₩51,431 | ₩51,471 | -0.08% | 3.2천 |
|---|
| 2026.01.12 | ₩51,445 | ₩51,498 | ₩51,431 | ₩51,471 | +0.05% | 5.8천 |
|---|
| 2026.01.09 | ₩51,431 | ₩51,485 | ₩51,371 | ₩51,457 | +0.05% | 8.9만 |
|---|
| 2026.01.08 | ₩51,337 | ₩51,348 | ₩51,320 | ₩51,329 | -0.02% | 2.4천 |
|---|
| 2026.01.07 | ₩51,431 | ₩51,458 | ₩51,364 | ₩51,404 | -0.05% | 1.2만 |
|---|
| 2026.01.06 | ₩51,378 | ₩51,378 | ₩51,297 | ₩51,357 | -0.04% | 1.4만 |
|---|
| 2026.01.05 | ₩51,300 | ₩51,364 | ₩51,298 | ₩51,351 | +0.10% | 6.2천 |
|---|
| 2026.01.02 | ₩51,404 | ₩51,458 | ₩51,297 | ₩51,304 | -0.20% | 1.4만 |
|---|
| 2025.12.31 | ₩51,391 | ₩51,404 | ₩51,257 | ₩51,257 | -0.26% | 2.6만 |
|---|
| 2025.12.30 | ₩51,384 | ₩51,451 | ₩51,384 | ₩51,438 | +0.10% | 6.2천 |
|---|
| 2025.12.29 | ₩51,394 | ₩51,443 | ₩51,394 | ₩51,443 | +0.10% | 8.3천 |
|---|
| 2025.12.26 | ₩51,391 | ₩51,426 | ₩51,391 | ₩51,398 | +0.01% | 3.1천 |
|---|
| 2025.12.24 | ₩51,364 | ₩51,429 | ₩51,297 | ₩51,391 | +0.05% | 1.4만 |
|---|
| 2025.12.23 | ₩51,176 | ₩51,281 | ₩51,176 | ₩51,281 | +0.20% | 1.1만 |
|---|
| 2025.12.22 | ₩51,257 | ₩51,270 | ₩51,230 | ₩51,270 | +0.03% | 2.6만 |
|---|
| 2025.12.19 | ₩51,284 | ₩51,324 | ₩51,243 | ₩51,284 | 0.00% | 6.4천 |
|---|
| 2025.12.18 | ₩51,297 | ₩51,310 | ₩51,243 | ₩51,243 | -0.10% | 6.9천 |
|---|
| 2025.12.17 | ₩51,217 | ₩51,217 | ₩51,176 | ₩51,217 | 0.00% | 2.4만 |
|---|
| 2025.12.16 | ₩51,404 | ₩51,458 | ₩51,243 | ₩51,418 | +0.03% | 9.9만 |
|---|
| 2025.12.15 | ₩51,418 | ₩51,525 | ₩51,391 | ₩51,498 | +0.16% | 8.9만 |
|---|
| 2025.12.12 | ₩51,297 | ₩51,482 | ₩51,297 | ₩51,324 | +0.05% | 2만 |
|---|
| 2025.12.11 | ₩51,552 | ₩51,579 | ₩51,445 | ₩51,458 | -0.18% | 4.3만 |
|---|
| 2025.12.10 | ₩51,284 | ₩51,431 | ₩51,123 | ₩51,364 | +0.16% | 2.4만 |
|---|
| 2025.12.09 | ₩51,406 | ₩51,418 | ₩51,270 | ₩51,270 | -0.26% | 8.7천 |
|---|
| 2025.12.08 | ₩51,418 | ₩51,418 | ₩51,304 | ₩51,344 | -0.14% | 1.1만 |
|---|
| 2025.12.05 | ₩51,498 | ₩51,498 | ₩51,431 | ₩51,485 | -0.03% | 1.1만 |
|---|
| 2025.12.04 | ₩51,565 | ₩51,565 | ₩51,496 | ₩51,538 | -0.05% | 1.6만 |
|---|
| 2025.12.03 | ₩51,552 | ₩51,606 | ₩51,501 | ₩51,606 | +0.10% | 7.6천 |
|---|
| 2025.12.02 | ₩51,552 | ₩51,552 | ₩51,337 | ₩51,458 | -0.18% | 2.7만 |
|---|
| 2025.12.01 | ₩51,565 | ₩51,565 | ₩51,404 | ₩51,414 | -0.29% | 2천 |
|---|
| 2025.11.28 | ₩52,008 | ₩52,008 | ₩51,953 | ₩51,969 | -0.07% | 7.5천 |
|---|
| 2025.11.26 | ₩51,954 | ₩52,048 | ₩51,914 | ₩52,048 | +0.18% | 2.6만 |
|---|
| 2025.11.25 | ₩51,901 | ₩51,994 | ₩51,901 | ₩51,980 | +0.15% | 3.7만 |
|---|
| 2025.11.24 | ₩51,834 | ₩51,874 | ₩51,779 | ₩51,840 | +0.01% | 4만 |
|---|
| 2025.11.21 | ₩51,726 | ₩51,765 | ₩51,646 | ₩51,748 | +0.04% | 1.8만 |
|---|
| 2025.11.20 | ₩51,646 | ₩51,685 | ₩51,614 | ₩51,619 | -0.05% | 8.6천 |
|---|
| 2025.11.19 | ₩51,659 | ₩51,659 | ₩51,575 | ₩51,585 | -0.14% | 8.2천 |
|---|
| 2025.11.18 | ₩51,632 | ₩51,639 | ₩51,555 | ₩51,592 | -0.08% | 4.1천 |
|---|
| 2025.11.17 | ₩51,573 | ₩51,579 | ₩51,565 | ₩51,579 | +0.01% | 1.8천 |
|---|
| 2025.11.14 | ₩51,699 | ₩51,699 | ₩51,512 | ₩51,552 | -0.29% | 2.6만 |
|---|
| 2025.11.13 | ₩51,673 | ₩51,860 | ₩51,604 | ₩51,619 | -0.10% | 1.6만 |
|---|
| 2025.11.12 | ₩51,713 | ₩51,807 | ₩51,713 | ₩51,726 | +0.03% | 8.7천 |
|---|
| 2025.11.11 | ₩51,753 | ₩51,766 | ₩51,753 | ₩51,753 | 0.00% | 2.2천 |
|---|
| 2025.11.10 | ₩51,646 | ₩51,686 | ₩51,632 | ₩51,659 | +0.03% | 1.2만 |
|---|
| 2025.11.07 | ₩51,699 | ₩51,764 | ₩51,646 | ₩51,659 | -0.08% | 2.6만 |
|---|
| 2025.11.06 | ₩51,726 | ₩51,780 | ₩51,592 | ₩51,713 | -0.03% | 1.6만 |
|---|
| 2025.11.05 | ₩51,579 | ₩51,579 | ₩51,418 | ₩51,458 | -0.23% | 1.2만 |
|---|
| 2025.11.04 | ₩51,726 | ₩51,766 | ₩51,705 | ₩51,718 | -0.02% | 5.2천 |
|---|
| 2025.11.03 | ₩51,673 | ₩51,699 | ₩51,485 | ₩51,619 | -0.10% | 1.4만 |
|---|
| 2025.10.31 | ₩52,009 | ₩52,009 | ₩51,927 | ₩51,941 | -0.13% | 1.5만 |
|---|
| 2025.10.30 | ₩51,914 | ₩52,035 | ₩51,914 | ₩51,994 | +0.16% | 1.2만 |
|---|
| 2025.10.29 | ₩52,315 | ₩52,315 | ₩52,169 | ₩52,169 | -0.28% | 4.4천 |
|---|
| 2025.10.28 | ₩52,263 | ₩52,370 | ₩52,263 | ₩52,330 | +0.13% | 1.1만 |
|---|
| 2025.10.27 | ₩52,196 | ₩52,316 | ₩52,169 | ₩52,303 | +0.21% | 7.6천 |
|---|
| 2025.10.24 | ₩52,357 | ₩52,357 | ₩52,196 | ₩52,222 | -0.26% | 7.6천 |
|---|
| 2025.10.23 | ₩52,237 | ₩52,265 | ₩52,155 | ₩52,169 | -0.13% | 1.1만 |
|---|
| 2025.10.22 | ₩52,303 | ₩52,357 | ₩52,303 | ₩52,323 | +0.04% | 1.1만 |
|---|
| 2025.10.21 | ₩52,343 | ₩52,772 | ₩52,283 | ₩52,330 | -0.03% | 3.3만 |
|---|
| 2025.10.20 | ₩52,189 | ₩52,209 | ₩52,171 | ₩52,209 | +0.04% | 1.9천 |
|---|
| 2025.10.17 | ₩52,169 | ₩52,169 | ₩52,048 | ₩52,155 | -0.03% | 9.1만 |
|---|
| 2025.10.16 | ₩52,048 | ₩52,236 | ₩52,048 | ₩52,169 | +0.23% | 1.5만 |
|---|
| 2025.10.15 | ₩52,095 | ₩52,095 | ₩51,981 | ₩51,981 | -0.22% | 9천 |
|---|
| 2025.10.14 | ₩51,927 | ₩52,021 | ₩51,914 | ₩51,994 | +0.13% | 1.5천 |
|---|
| 2025.10.13 | ₩52,001 | ₩52,102 | ₩51,901 | ₩52,001 | 0.00% | 6.4천 |
|---|
| 2025.10.10 | ₩51,766 | ₩51,874 | ₩51,753 | ₩51,874 | +0.21% | 5.6천 |
|---|