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 | ₩48,106 | ₩48,214 | ₩48,066 | ₩48,214 | +0.22% | 10.2만 |
| 2026.10.08 | ₩47,959 | ₩48,294 | ₩47,952 | ₩48,174 | +0.45% | 4.9만 |
| 2026.10.07 | ₩47,905 | ₩48,080 | ₩47,905 | ₩48,046 | +0.29% | 3.7만 |
| 2026.10.06 | ₩47,986 | ₩48,401 | ₩47,986 | ₩48,066 | +0.17% | 4.4만 |
| 2026.10.05 | ₩47,986 | ₩48,093 | ₩47,892 | ₩47,972 | -0.03% | 4.3만 |
| 2026.10.02 | ₩48,267 | ₩48,267 | ₩48,013 | ₩48,034 | -0.48% | 5.7만 |
| 2026.10.01 | ₩47,865 | ₩48,241 | ₩47,798 | ₩48,110 | +0.51% | 9.7만 |
| 2026.09.30 | ₩48,241 | ₩48,241 | ₩48,093 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,168 |
| -0.15% |
| 8.4천 |
| 2026.09.29 | ₩48,227 | ₩48,254 | ₩48,133 | ₩48,254 | +0.06% | 4.1만 |
|---|
| 2026.09.28 | ₩48,401 | ₩48,401 | ₩48,267 | ₩48,314 | -0.18% | 5.5만 |
|---|
| 2026.09.25 | ₩48,468 | ₩48,562 | ₩48,408 | ₩48,562 | +0.19% | 1.1만 |
|---|
| 2026.09.24 | ₩48,710 | ₩48,737 | ₩48,522 | ₩48,522 | -0.39% | 1.1만 |
|---|
| 2026.09.23 | ₩49,058 | ₩49,058 | ₩48,696 | ₩48,757 | -0.61% | 3.5만 |
|---|
| 2026.09.22 | ₩49,166 | ₩49,192 | ₩49,113 | ₩49,174 | +0.02% | 9.3천 |
|---|
| 2026.09.21 | ₩49,152 | ₩49,166 | ₩49,119 | ₩49,148 | -0.01% | 9.9천 |
|---|
| 2026.09.18 | ₩49,058 | ₩49,072 | ₩49,032 | ₩49,032 | -0.05% | 3.9만 |
|---|
| 2026.09.17 | ₩49,139 | ₩49,186 | ₩49,125 | ₩49,186 | +0.10% | 1.8만 |
|---|
| 2026.09.16 | ₩49,085 | ₩49,233 | ₩48,991 | ₩49,044 | -0.08% | 5.4만 |
|---|
| 2026.09.15 | ₩48,991 | ₩49,340 | ₩48,978 | ₩49,097 | +0.22% | 11.4만 |
|---|
| 2026.09.14 | ₩48,978 | ₩49,152 | ₩48,951 | ₩49,065 | +0.18% | 10.4만 |
|---|
| 2026.09.11 | ₩49,179 | ₩49,407 | ₩49,058 | ₩49,125 | -0.11% | 24만 |
|---|
| 2026.09.10 | ₩49,233 | ₩49,246 | ₩49,172 | ₩49,172 | -0.12% | 2.1만 |
|---|
| 2026.09.09 | ₩49,608 | ₩49,608 | ₩49,474 | ₩49,508 | -0.20% | 2.2만 |
|---|
| 2026.09.08 | ₩49,613 | ₩49,675 | ₩49,608 | ₩49,648 | +0.07% | 9.6천 |
|---|
| 2026.09.04 | ₩49,689 | ₩49,742 | ₩49,648 | ₩49,715 | +0.05% | 2.9만 |
|---|
| 2026.09.03 | ₩49,675 | ₩49,762 | ₩49,608 | ₩49,675 | 0.00% | 1.4만 |
|---|
| 2026.09.02 | ₩49,447 | ₩49,601 | ₩49,447 | ₩49,534 | +0.18% | 2.7만 |
|---|
| 2026.09.01 | ₩49,648 | ₩49,648 | ₩49,541 | ₩49,568 | -0.16% | 1.4만 |
|---|
| 2026.08.31 | ₩49,782 | ₩49,876 | ₩49,782 | ₩49,876 | +0.19% | 1.9만 |
|---|
| 2026.08.28 | ₩49,966 | ₩50,081 | ₩49,950 | ₩49,950 | -0.03% | 8.9천 |
|---|
| 2026.08.27 | ₩50,064 | ₩50,131 | ₩50,051 | ₩50,091 | +0.05% | 9.8천 |
|---|
| 2026.08.26 | ₩50,037 | ₩50,131 | ₩50,037 | ₩50,131 | +0.19% | 3.6만 |
|---|
| 2026.08.25 | ₩50,037 | ₩50,185 | ₩50,037 | ₩50,185 | +0.29% | 1.7만 |
|---|
| 2026.08.24 | ₩49,943 | ₩49,997 | ₩49,930 | ₩49,962 | +0.04% | 1.2만 |
|---|
| 2026.08.21 | ₩49,876 | ₩49,888 | ₩49,823 | ₩49,863 | -0.03% | 1.1만 |
|---|
| 2026.08.20 | ₩49,930 | ₩50,017 | ₩49,930 | ₩49,970 | +0.08% | 4.6만 |
|---|
| 2026.08.19 | ₩50,051 | ₩50,067 | ₩49,957 | ₩50,067 | +0.03% | 2.2만 |
|---|
| 2026.08.18 | ₩49,809 | ₩49,930 | ₩49,809 | ₩49,916 | +0.22% | 2.3만 |
|---|
| 2026.08.17 | ₩49,916 | ₩49,943 | ₩49,811 | ₩49,849 | -0.13% | 3.1만 |
|---|
| 2026.08.14 | ₩50,010 | ₩50,037 | ₩49,937 | ₩49,947 | -0.13% | 4천 |
|---|
| 2026.08.13 | ₩50,077 | ₩50,144 | ₩50,077 | ₩50,111 | +0.07% | 2.3천 |
|---|
| 2026.08.12 | ₩49,942 | ₩49,970 | ₩49,916 | ₩49,957 | +0.03% | 2.8만 |
|---|
| 2026.08.11 | ₩49,856 | ₩49,890 | ₩49,828 | ₩49,849 | -0.01% | 2.2만 |
|---|
| 2026.08.10 | ₩49,957 | ₩49,957 | ₩49,829 | ₩49,829 | -0.25% | 3.9만 |
|---|
| 2026.08.07 | ₩49,984 | ₩49,984 | ₩49,943 | ₩49,958 | -0.05% | 2.2만 |
|---|
| 2026.08.06 | ₩49,890 | ₩50,279 | ₩49,823 | ₩49,916 | +0.05% | 3.2만 |
|---|
| 2026.08.05 | ₩49,963 | ₩49,997 | ₩49,903 | ₩49,965 | +0.00% | 3.6만 |
|---|
| 2026.08.04 | ₩49,796 | ₩49,957 | ₩49,796 | ₩49,949 | +0.31% | 3만 |
|---|
| 2026.08.03 | ₩49,819 | ₩49,819 | ₩49,668 | ₩49,742 | -0.15% | 9.6천 |
|---|
| 2026.07.31 | ₩49,823 | ₩49,849 | ₩49,734 | ₩49,849 | +0.05% | 5.7천 |
|---|
| 2026.07.30 | ₩49,930 | ₩49,990 | ₩49,910 | ₩49,984 | +0.11% | 4만 |
|---|
| 2026.07.29 | ₩50,051 | ₩50,051 | ₩49,914 | ₩49,914 | -0.27% | 8.9천 |
|---|
| 2026.07.28 | ₩50,037 | ₩50,144 | ₩50,037 | ₩50,118 | +0.16% | 1.3만 |
|---|
| 2026.07.27 | ₩49,916 | ₩49,997 | ₩49,888 | ₩49,957 | +0.08% | 1.1만 |
|---|
| 2026.07.24 | ₩49,823 | ₩49,876 | ₩49,796 | ₩49,816 | -0.01% | 9.2만 |
|---|
| 2026.07.23 | ₩49,702 | ₩49,734 | ₩49,675 | ₩49,722 | +0.04% | 4.4천 |
|---|
| 2026.07.22 | ₩49,923 | ₩49,938 | ₩49,890 | ₩49,890 | -0.07% | 2천 |
|---|
| 2026.07.21 | ₩49,997 | ₩50,024 | ₩49,970 | ₩49,990 | -0.01% | 1.6만 |
|---|
| 2026.07.20 | ₩50,171 | ₩50,171 | ₩50,010 | ₩50,037 | -0.27% | 3만 |
|---|
| 2026.07.17 | ₩50,346 | ₩50,346 | ₩50,010 | ₩50,077 | -0.53% | 19.4만 |
|---|
| 2026.07.16 | ₩50,131 | ₩50,252 | ₩50,131 | ₩50,252 | +0.24% | 1만 |
|---|
| 2026.07.15 | ₩50,131 | ₩50,319 | ₩50,131 | ₩50,258 | +0.25% | 2.8만 |
|---|
| 2026.07.14 | ₩50,077 | ₩50,185 | ₩50,077 | ₩50,144 | +0.13% | 8.5천 |
|---|
| 2026.07.13 | ₩50,104 | ₩50,104 | ₩50,024 | ₩50,024 | -0.16% | 3.3천 |
|---|
| 2026.07.10 | ₩50,211 | ₩50,279 | ₩50,158 | ₩50,198 | -0.03% | 4.1만 |
|---|
| 2026.07.09 | ₩50,171 | ₩50,245 | ₩50,131 | ₩50,238 | +0.13% | 4.4만 |
|---|
| 2026.07.08 | ₩50,171 | ₩50,171 | ₩50,091 | ₩50,144 | -0.05% | 1.4만 |
|---|
| 2026.07.07 | ₩50,359 | ₩50,386 | ₩50,312 | ₩50,319 | -0.08% | 1.6만 |
|---|
| 2026.07.06 | ₩50,399 | ₩50,480 | ₩50,352 | ₩50,425 | +0.05% | 1.3만 |
|---|
| 2026.07.02 | ₩50,399 | ₩50,413 | ₩50,324 | ₩50,372 | -0.05% | 7.9천 |
|---|
| 2026.07.01 | ₩50,372 | ₩50,426 | ₩50,362 | ₩50,362 | -0.02% | 13만 |
|---|
| 2026.06.30 | ₩50,801 | ₩50,801 | ₩50,667 | ₩50,667 | -0.26% | 1.7만 |
|---|
| 2026.06.29 | ₩50,775 | ₩50,842 | ₩50,775 | ₩50,842 | +0.13% | 1.3만 |
|---|
| 2026.06.26 | ₩50,788 | ₩50,842 | ₩50,788 | ₩50,815 | +0.05% | 9.9만 |
|---|
| 2026.06.25 | ₩50,788 | ₩50,868 | ₩50,761 | ₩50,776 | -0.02% | 1.4만 |
|---|
| 2026.06.24 | ₩50,627 | ₩50,868 | ₩50,627 | ₩50,721 | +0.19% | 10.2만 |
|---|
| 2026.06.23 | ₩50,446 | ₩50,493 | ₩50,446 | ₩50,480 | +0.07% | 1.2만 |
|---|
| 2026.06.22 | ₩50,426 | ₩50,431 | ₩50,386 | ₩50,409 | -0.03% | 1.2만 |
|---|
| 2026.06.18 | ₩50,506 | ₩50,547 | ₩50,480 | ₩50,480 | -0.05% | 1.6만 |
|---|
| 2026.06.17 | ₩50,573 | ₩50,681 | ₩50,547 | ₩50,547 | -0.05% | 7.2천 |
|---|
| 2026.06.16 | ₩50,560 | ₩50,627 | ₩50,560 | ₩50,623 | +0.12% | 5.7천 |
|---|
| 2026.06.15 | ₩50,480 | ₩50,573 | ₩50,466 | ₩50,506 | +0.05% | 2.7만 |
|---|
| 2026.06.12 | ₩50,359 | ₩50,520 | ₩50,359 | ₩50,489 | +0.26% | 4.4만 |
|---|
| 2026.06.11 | ₩50,185 | ₩50,413 | ₩50,171 | ₩50,399 | +0.43% | 2.1만 |
|---|
| 2026.06.10 | ₩50,171 | ₩50,225 | ₩50,144 | ₩50,158 | -0.03% | 9.5천 |
|---|
| 2026.06.09 | ₩50,134 | ₩50,171 | ₩50,077 | ₩50,151 | +0.03% | 4.7만 |
|---|
| 2026.06.08 | ₩50,144 | ₩50,144 | ₩50,024 | ₩50,033 | -0.22% | 5.4천 |
|---|
| 2026.06.05 | ₩50,104 | ₩50,194 | ₩50,104 | ₩50,151 | +0.09% | 5.9천 |
|---|
| 2026.06.04 | ₩50,346 | ₩50,346 | ₩50,238 | ₩50,292 | -0.11% | 8천 |
|---|
| 2026.06.03 | ₩50,265 | ₩50,284 | ₩50,218 | ₩50,240 | -0.05% | 7.4천 |
|---|
| 2026.06.02 | ₩50,386 | ₩50,386 | ₩50,329 | ₩50,359 | -0.05% | 5천 |
|---|
| 2026.06.01 | ₩50,211 | ₩50,305 | ₩50,211 | ₩50,305 | +0.19% | 6.4천 |
|---|
| 2026.05.29 | ₩50,520 | ₩50,573 | ₩50,506 | ₩50,506 | -0.03% | 2천 |
|---|
| 2026.05.28 | ₩50,360 | ₩50,480 | ₩50,360 | ₩50,480 | +0.24% | 3.1천 |
|---|
| 2026.05.27 | ₩50,413 | ₩50,477 | ₩50,399 | ₩50,415 | +0.01% | 6.1천 |
|---|
| 2026.05.26 | ₩50,346 | ₩50,346 | ₩50,240 | ₩50,305 | -0.08% | 2.8천 |
|---|
| 2026.05.22 | ₩50,144 | ₩50,165 | ₩50,104 | ₩50,131 | -0.03% | 4.9천 |
|---|
| 2026.05.21 | ₩49,943 | ₩50,124 | ₩49,943 | ₩50,123 | +0.36% | 6.6천 |
|---|
| 2026.05.20 | ₩49,823 | ₩50,077 | ₩49,823 | ₩50,077 | +0.51% | 2.9만 |
|---|
| 2026.05.19 | ₩49,849 | ₩49,870 | ₩49,769 | ₩49,843 | -0.01% | 4.1천 |
|---|
| 2026.05.18 | ₩50,037 | ₩50,037 | ₩49,970 | ₩49,977 | -0.12% | 4천 |
|---|
| 2026.05.15 | ₩50,077 | ₩50,118 | ₩50,030 | ₩50,047 | -0.06% | 4.1만 |
|---|
| 2026.05.14 | ₩50,453 | ₩50,466 | ₩50,386 | ₩50,386 | -0.13% | 7.8천 |
|---|
| 2026.05.13 | ₩50,305 | ₩50,346 | ₩50,292 | ₩50,325 | +0.04% | 5천 |
|---|
| 2026.05.12 | ₩50,384 | ₩50,394 | ₩50,333 | ₩50,359 | -0.05% | 1.3천 |
|---|
| 2026.05.11 | ₩50,600 | ₩50,600 | ₩50,547 | ₩50,553 | -0.09% | 2천 |
|---|
| 2026.05.08 | ₩50,587 | ₩50,647 | ₩50,547 | ₩50,586 | -0.00% | 6.7천 |
|---|
| 2026.05.07 | ₩50,708 | ₩50,708 | ₩50,508 | ₩50,535 | -0.34% | 6.1천 |
|---|
| 2026.05.06 | ₩50,547 | ₩50,614 | ₩50,506 | ₩50,600 | +0.11% | 2.6만 |
|---|
| 2026.05.05 | ₩50,346 | ₩50,480 | ₩50,346 | ₩50,386 | +0.08% | 2.8만 |
|---|
| 2026.05.04 | ₩50,426 | ₩50,426 | ₩50,279 | ₩50,292 | -0.27% | 9.2천 |
|---|
| 2026.05.01 | ₩50,426 | ₩50,506 | ₩50,426 | ₩50,439 | +0.03% | 5천 |
|---|
| 2026.04.30 | ₩50,627 | ₩50,627 | ₩50,547 | ₩50,599 | -0.06% | 1.8만 |
|---|
| 2026.04.29 | ₩50,734 | ₩50,734 | ₩50,594 | ₩50,600 | -0.26% | 2.2만 |
|---|
| 2026.04.28 | ₩50,781 | ₩50,822 | ₩50,775 | ₩50,815 | +0.07% | 8.3천 |
|---|
| 2026.04.27 | ₩50,935 | ₩50,935 | ₩50,868 | ₩50,889 | -0.09% | 6.1천 |
|---|
| 2026.04.24 | ₩50,801 | ₩50,935 | ₩50,801 | ₩50,898 | +0.19% | 7.5천 |
|---|
| 2026.04.23 | ₩50,949 | ₩50,989 | ₩50,855 | ₩50,885 | -0.13% | 4.6천 |
|---|
| 2026.04.22 | ₩50,996 | ₩50,996 | ₩50,935 | ₩50,935 | -0.12% | 3.4천 |
|---|
| 2026.04.21 | ₩51,003 | ₩51,029 | ₩50,815 | ₩50,962 | -0.08% | 1.7만 |
|---|
| 2026.04.20 | ₩51,043 | ₩51,092 | ₩51,043 | ₩51,083 | +0.08% | 7.3천 |
|---|
| 2026.04.17 | ₩51,070 | ₩51,123 | ₩51,070 | ₩51,103 | +0.07% | 7.4천 |
|---|
| 2026.04.16 | ₩50,956 | ₩50,962 | ₩50,949 | ₩50,956 | 0.00% | 4.4천 |
|---|
| 2026.04.15 | ₩50,949 | ₩50,976 | ₩50,922 | ₩50,976 | +0.05% | 5.3만 |
|---|
| 2026.04.14 | ₩50,895 | ₩51,083 | ₩50,895 | ₩51,003 | +0.21% | 7.5천 |
|---|
| 2026.04.13 | ₩50,828 | ₩50,875 | ₩50,775 | ₩50,856 | +0.06% | 3.2만 |
|---|
| 2026.04.10 | ₩50,815 | ₩50,828 | ₩50,776 | ₩50,795 | -0.04% | 800 |
|---|
| 2026.04.09 | ₩50,842 | ₩50,889 | ₩50,788 | ₩50,855 | +0.03% | 3.7천 |
|---|
| 2026.04.08 | ₩50,895 | ₩50,935 | ₩50,835 | ₩50,835 | -0.12% | 4.9천 |
|---|
| 2026.04.07 | ₩50,614 | ₩50,681 | ₩50,533 | ₩50,681 | +0.13% | 4.2천 |
|---|
| 2026.04.06 | ₩50,614 | ₩50,654 | ₩50,587 | ₩50,627 | +0.03% | 4.5천 |
|---|
| 2026.04.02 | ₩50,520 | ₩50,667 | ₩50,520 | ₩50,654 | +0.27% | 4.4천 |
|---|
| 2026.04.01 | ₩50,547 | ₩50,587 | ₩50,540 | ₩50,580 | +0.07% | 6.7천 |
|---|
| 2026.03.31 | ₩50,775 | ₩50,815 | ₩50,748 | ₩50,799 | +0.05% | 7.5천 |
|---|
| 2026.03.30 | ₩50,643 | ₩50,643 | ₩50,587 | ₩50,620 | -0.05% | 7.6천 |
|---|
| 2026.03.27 | ₩50,279 | ₩50,413 | ₩50,279 | ₩50,413 | +0.27% | 1.1만 |
|---|
| 2026.03.26 | ₩50,600 | ₩50,627 | ₩50,460 | ₩50,493 | -0.21% | 1.8만 |
|---|
| 2026.03.25 | ₩50,721 | ₩50,721 | ₩50,681 | ₩50,694 | -0.05% | 5.2천 |
|---|
| 2026.03.24 | ₩50,493 | ₩50,587 | ₩50,492 | ₩50,509 | +0.03% | 4.9만 |
|---|
| 2026.03.23 | ₩50,533 | ₩50,653 | ₩50,520 | ₩50,603 | +0.14% | 1.1만 |
|---|
| 2026.03.20 | ₩50,748 | ₩50,748 | ₩50,547 | ₩50,547 | -0.40% | 2.2만 |
|---|
| 2026.03.19 | ₩50,749 | ₩50,842 | ₩50,749 | ₩50,823 | +0.15% | 2.2천 |
|---|
| 2026.03.18 | ₩51,043 | ₩51,043 | ₩50,909 | ₩50,909 | -0.26% | 4.9천 |
|---|
| 2026.03.17 | ₩51,110 | ₩51,110 | ₩51,076 | ₩51,076 | -0.07% | 1.7천 |
|---|
| 2026.03.16 | ₩50,949 | ₩50,989 | ₩50,935 | ₩50,962 | +0.03% | 3만 |
|---|
| 2026.03.13 | ₩50,935 | ₩50,935 | ₩50,797 | ₩50,822 | -0.22% | 4.4천 |
|---|
| 2026.03.12 | ₩51,016 | ₩51,016 | ₩50,868 | ₩50,882 | -0.26% | 7.9천 |
|---|
| 2026.03.11 | ₩51,137 | ₩51,137 | ₩51,043 | ₩51,043 | -0.18% | 3.5천 |
|---|
| 2026.03.10 | ₩51,365 | ₩51,432 | ₩51,324 | ₩51,324 | -0.08% | 8.2천 |
|---|
| 2026.03.09 | ₩51,204 | ₩51,391 | ₩51,190 | ₩51,381 | +0.35% | 1.5만 |
|---|
| 2026.03.06 | ₩51,230 | ₩51,324 | ₩51,204 | ₩51,291 | +0.12% | 1.3만 |
|---|
| 2026.03.05 | ₩51,311 | ₩51,405 | ₩51,311 | ₩51,328 | +0.03% | 7.8천 |
|---|
| 2026.03.04 | ₩51,512 | ₩51,566 | ₩51,488 | ₩51,525 | +0.03% | 4.7천 |
|---|
| 2026.03.03 | ₩51,485 | ₩51,619 | ₩51,458 | ₩51,592 | +0.21% | 7.3천 |
|---|
| 2026.03.02 | ₩51,619 | ₩51,659 | ₩51,611 | ₩51,626 | +0.01% | 8.3천 |
|---|
| 2026.02.27 | ₩52,021 | ₩52,102 | ₩51,995 | ₩52,102 | +0.15% | 1.1만 |
|---|
| 2026.02.26 | ₩51,847 | ₩51,928 | ₩51,847 | ₩51,928 | +0.16% | 5.8천 |
|---|
| 2026.02.25 | ₩51,847 | ₩51,887 | ₩51,820 | ₩51,847 | 0.00% | 2.2천 |
|---|
| 2026.02.24 | ₩51,874 | ₩51,967 | ₩51,874 | ₩51,914 | +0.08% | 1.3만 |
|---|
| 2026.02.23 | ₩51,820 | ₩51,901 | ₩51,816 | ₩51,874 | +0.10% | 9.8천 |
|---|
| 2026.02.20 | ₩51,767 | ₩51,780 | ₩51,700 | ₩51,780 | +0.03% | 4천 |
|---|
| 2026.02.19 | ₩51,767 | ₩51,820 | ₩51,733 | ₩51,807 | +0.08% | 8.9천 |
|---|
| 2026.02.18 | ₩51,820 | ₩51,847 | ₩51,795 | ₩51,814 | -0.01% | 4.4천 |
|---|
| 2026.02.17 | ₩51,901 | ₩51,901 | ₩51,861 | ₩51,861 | -0.08% | 2.6만 |
|---|
| 2026.02.13 | ₩51,780 | ₩51,874 | ₩51,733 | ₩51,874 | +0.18% | 2.6만 |
|---|
| 2026.02.12 | ₩51,499 | ₩51,619 | ₩51,365 | ₩51,606 | +0.21% | 2.2만 |
|---|
| 2026.02.11 | ₩51,508 | ₩51,525 | ₩51,458 | ₩51,487 | -0.04% | 9천 |
|---|
| 2026.02.10 | ₩51,539 | ₩51,539 | ₩51,483 | ₩51,499 | -0.08% | 1.1만 |
|---|
| 2026.02.09 | ₩51,358 | ₩51,418 | ₩51,358 | ₩51,386 | +0.05% | 4.1천 |
|---|
| 2026.02.06 | ₩51,378 | ₩51,378 | ₩51,284 | ₩51,331 | -0.09% | 6천 |
|---|
| 2026.02.05 | ₩51,244 | ₩51,277 | ₩51,244 | ₩51,271 | +0.05% | 1.9천 |
|---|
| 2026.02.04 | ₩51,177 | ₩51,214 | ₩51,123 | ₩51,177 | 0.00% | 1.1만 |
|---|
| 2026.02.03 | ₩51,177 | ₩51,190 | ₩51,110 | ₩51,150 | -0.05% | 1만 |
|---|
| 2026.02.02 | ₩51,297 | ₩51,297 | ₩51,177 | ₩51,177 | -0.24% | 2.1만 |
|---|
| 2026.01.30 | ₩51,539 | ₩51,579 | ₩51,539 | ₩51,552 | +0.03% | 4.1천 |
|---|
| 2026.01.29 | ₩51,487 | ₩51,570 | ₩51,487 | ₩51,525 | +0.08% | 5.7천 |
|---|
| 2026.01.28 | ₩51,566 | ₩51,619 | ₩51,499 | ₩51,539 | -0.05% | 8.8만 |
|---|
| 2026.01.27 | ₩51,592 | ₩51,592 | ₩51,500 | ₩51,540 | -0.10% | 1.4만 |
|---|
| 2026.01.26 | ₩51,525 | ₩51,566 | ₩51,512 | ₩51,552 | +0.05% | 9.4천 |
|---|
| 2026.01.23 | ₩51,418 | ₩51,505 | ₩51,418 | ₩51,499 | +0.16% | 3만 |
|---|
| 2026.01.22 | ₩51,311 | ₩51,499 | ₩51,311 | ₩51,499 | +0.37% | 9.3만 |
|---|
| 2026.01.21 | ₩51,271 | ₩51,324 | ₩51,271 | ₩51,324 | +0.10% | 8만 |
|---|
| 2026.01.20 | ₩51,324 | ₩51,324 | ₩51,257 | ₩51,272 | -0.10% | 6.1천 |
|---|
| 2026.01.16 | ₩51,472 | ₩51,499 | ₩51,405 | ₩51,405 | -0.13% | 1.2만 |
|---|
| 2026.01.15 | ₩51,576 | ₩51,576 | ₩51,512 | ₩51,519 | -0.11% | 1.9만 |
|---|
| 2026.01.14 | ₩51,525 | ₩51,579 | ₩51,478 | ₩51,559 | +0.07% | 9.1천 |
|---|
| 2026.01.13 | ₩51,499 | ₩51,499 | ₩51,418 | ₩51,458 | -0.08% | 3.2천 |
|---|
| 2026.01.12 | ₩51,432 | ₩51,485 | ₩51,418 | ₩51,458 | +0.05% | 5.8천 |
|---|
| 2026.01.09 | ₩51,418 | ₩51,472 | ₩51,358 | ₩51,444 | +0.05% | 8.9만 |
|---|
| 2026.01.08 | ₩51,324 | ₩51,335 | ₩51,307 | ₩51,316 | -0.02% | 2.4천 |
|---|
| 2026.01.07 | ₩51,418 | ₩51,445 | ₩51,351 | ₩51,391 | -0.05% | 1.2만 |
|---|
| 2026.01.06 | ₩51,365 | ₩51,365 | ₩51,284 | ₩51,344 | -0.04% | 1.4만 |
|---|
| 2026.01.05 | ₩51,287 | ₩51,351 | ₩51,285 | ₩51,338 | +0.10% | 6.2천 |
|---|
| 2026.01.02 | ₩51,391 | ₩51,445 | ₩51,284 | ₩51,291 | -0.20% | 1.4만 |
|---|
| 2025.12.31 | ₩51,378 | ₩51,391 | ₩51,244 | ₩51,244 | -0.26% | 2.6만 |
|---|
| 2025.12.30 | ₩51,371 | ₩51,438 | ₩51,371 | ₩51,425 | +0.10% | 6.2천 |
|---|
| 2025.12.29 | ₩51,381 | ₩51,430 | ₩51,381 | ₩51,430 | +0.10% | 8.3천 |
|---|
| 2025.12.26 | ₩51,378 | ₩51,413 | ₩51,378 | ₩51,385 | +0.01% | 3.1천 |
|---|
| 2025.12.24 | ₩51,351 | ₩51,415 | ₩51,284 | ₩51,378 | +0.05% | 1.4만 |
|---|
| 2025.12.23 | ₩51,163 | ₩51,268 | ₩51,163 | ₩51,268 | +0.20% | 1.1만 |
|---|
| 2025.12.22 | ₩51,244 | ₩51,257 | ₩51,217 | ₩51,257 | +0.03% | 2.6만 |
|---|
| 2025.12.19 | ₩51,271 | ₩51,311 | ₩51,230 | ₩51,271 | 0.00% | 6.4천 |
|---|
| 2025.12.18 | ₩51,284 | ₩51,297 | ₩51,230 | ₩51,230 | -0.10% | 6.9천 |
|---|
| 2025.12.17 | ₩51,204 | ₩51,204 | ₩51,163 | ₩51,204 | 0.00% | 2.4만 |
|---|
| 2025.12.16 | ₩51,391 | ₩51,445 | ₩51,230 | ₩51,405 | +0.03% | 9.9만 |
|---|
| 2025.12.15 | ₩51,405 | ₩51,512 | ₩51,378 | ₩51,485 | +0.16% | 8.9만 |
|---|
| 2025.12.12 | ₩51,284 | ₩51,469 | ₩51,284 | ₩51,311 | +0.05% | 2만 |
|---|
| 2025.12.11 | ₩51,539 | ₩51,566 | ₩51,432 | ₩51,445 | -0.18% | 4.3만 |
|---|
| 2025.12.10 | ₩51,271 | ₩51,418 | ₩51,110 | ₩51,351 | +0.16% | 2.4만 |
|---|
| 2025.12.09 | ₩51,393 | ₩51,405 | ₩51,257 | ₩51,257 | -0.26% | 8.7천 |
|---|
| 2025.12.08 | ₩51,405 | ₩51,405 | ₩51,291 | ₩51,331 | -0.14% | 1.1만 |
|---|
| 2025.12.05 | ₩51,485 | ₩51,485 | ₩51,418 | ₩51,472 | -0.03% | 1.1만 |
|---|
| 2025.12.04 | ₩51,552 | ₩51,552 | ₩51,483 | ₩51,525 | -0.05% | 1.6만 |
|---|
| 2025.12.03 | ₩51,539 | ₩51,592 | ₩51,488 | ₩51,592 | +0.10% | 7.6천 |
|---|
| 2025.12.02 | ₩51,539 | ₩51,539 | ₩51,324 | ₩51,445 | -0.18% | 2.7만 |
|---|
| 2025.12.01 | ₩51,552 | ₩51,552 | ₩51,391 | ₩51,401 | -0.29% | 2천 |
|---|
| 2025.11.28 | ₩51,995 | ₩51,995 | ₩51,940 | ₩51,956 | -0.07% | 7.5천 |
|---|
| 2025.11.26 | ₩51,941 | ₩52,035 | ₩51,901 | ₩52,035 | +0.18% | 2.6만 |
|---|
| 2025.11.25 | ₩51,887 | ₩51,981 | ₩51,887 | ₩51,967 | +0.15% | 3.7만 |
|---|
| 2025.11.24 | ₩51,820 | ₩51,861 | ₩51,765 | ₩51,827 | +0.01% | 4만 |
|---|
| 2025.11.21 | ₩51,713 | ₩51,752 | ₩51,633 | ₩51,735 | +0.04% | 1.8만 |
|---|
| 2025.11.20 | ₩51,633 | ₩51,672 | ₩51,600 | ₩51,606 | -0.05% | 8.6천 |
|---|
| 2025.11.19 | ₩51,646 | ₩51,646 | ₩51,562 | ₩51,572 | -0.14% | 8.2천 |
|---|
| 2025.11.18 | ₩51,619 | ₩51,626 | ₩51,541 | ₩51,579 | -0.08% | 4.1천 |
|---|
| 2025.11.17 | ₩51,560 | ₩51,566 | ₩51,552 | ₩51,566 | +0.01% | 1.8천 |
|---|
| 2025.11.14 | ₩51,686 | ₩51,686 | ₩51,499 | ₩51,539 | -0.29% | 2.6만 |
|---|
| 2025.11.13 | ₩51,659 | ₩51,847 | ₩51,591 | ₩51,606 | -0.10% | 1.6만 |
|---|
| 2025.11.12 | ₩51,700 | ₩51,794 | ₩51,700 | ₩51,713 | +0.03% | 8.7천 |
|---|
| 2025.11.11 | ₩51,740 | ₩51,753 | ₩51,740 | ₩51,740 | 0.00% | 2.2천 |
|---|
| 2025.11.10 | ₩51,633 | ₩51,673 | ₩51,619 | ₩51,646 | +0.03% | 1.2만 |
|---|
| 2025.11.07 | ₩51,686 | ₩51,751 | ₩51,633 | ₩51,646 | -0.08% | 2.6만 |
|---|
| 2025.11.06 | ₩51,713 | ₩51,767 | ₩51,579 | ₩51,700 | -0.03% | 1.6만 |
|---|
| 2025.11.05 | ₩51,566 | ₩51,566 | ₩51,405 | ₩51,445 | -0.23% | 1.2만 |
|---|
| 2025.11.04 | ₩51,713 | ₩51,753 | ₩51,692 | ₩51,705 | -0.02% | 5.2천 |
|---|
| 2025.11.03 | ₩51,659 | ₩51,686 | ₩51,472 | ₩51,606 | -0.10% | 1.4만 |
|---|
| 2025.10.31 | ₩51,996 | ₩51,996 | ₩51,914 | ₩51,928 | -0.13% | 1.5만 |
|---|
| 2025.10.30 | ₩51,901 | ₩52,021 | ₩51,901 | ₩51,981 | +0.16% | 1.2만 |
|---|
| 2025.10.29 | ₩52,302 | ₩52,302 | ₩52,156 | ₩52,156 | -0.28% | 4.4천 |
|---|
| 2025.10.28 | ₩52,249 | ₩52,357 | ₩52,249 | ₩52,316 | +0.13% | 1.1만 |
|---|
| 2025.10.27 | ₩52,182 | ₩52,303 | ₩52,156 | ₩52,290 | +0.21% | 7.6천 |
|---|
| 2025.10.24 | ₩52,343 | ₩52,343 | ₩52,182 | ₩52,209 | -0.26% | 7.6천 |
|---|
| 2025.10.23 | ₩52,224 | ₩52,252 | ₩52,142 | ₩52,156 | -0.13% | 1.1만 |
|---|
| 2025.10.22 | ₩52,290 | ₩52,343 | ₩52,290 | ₩52,310 | +0.04% | 1.1만 |
|---|
| 2025.10.21 | ₩52,330 | ₩52,759 | ₩52,270 | ₩52,316 | -0.03% | 3.3만 |
|---|
| 2025.10.20 | ₩52,176 | ₩52,196 | ₩52,158 | ₩52,196 | +0.04% | 1.9천 |
|---|
| 2025.10.17 | ₩52,156 | ₩52,156 | ₩52,035 | ₩52,142 | -0.03% | 9.1만 |
|---|
| 2025.10.16 | ₩52,035 | ₩52,223 | ₩52,035 | ₩52,156 | +0.23% | 1.5만 |
|---|
| 2025.10.15 | ₩52,082 | ₩52,082 | ₩51,968 | ₩51,968 | -0.22% | 9천 |
|---|
| 2025.10.14 | ₩51,914 | ₩52,008 | ₩51,901 | ₩51,981 | +0.13% | 1.5천 |
|---|
| 2025.10.13 | ₩51,988 | ₩52,089 | ₩51,887 | ₩51,988 | 0.00% | 6.4천 |
|---|
| 2025.10.10 | ₩51,753 | ₩51,861 | ₩51,740 | ₩51,861 | +0.21% | 5.6천 |
|---|