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 | ₩48,118 | ₩48,225 | ₩48,077 | ₩48,225 | +0.22% | 10.2만 |
| 2026.10.08 | ₩47,970 | ₩48,305 | ₩47,963 | ₩48,185 | +0.45% | 4.9만 |
| 2026.10.07 | ₩47,916 | ₩48,091 | ₩47,916 | ₩48,057 | +0.29% | 3.7만 |
| 2026.10.06 | ₩47,997 | ₩48,413 | ₩47,997 | ₩48,077 | +0.17% | 4.4만 |
| 2026.10.05 | ₩47,997 | ₩48,104 | ₩47,903 | ₩47,983 | -0.03% | 4.3만 |
| 2026.10.02 | ₩48,279 | ₩48,279 | ₩48,024 | ₩48,045 | -0.48% | 5.7만 |
| 2026.10.01 | ₩47,876 | ₩48,252 | ₩47,809 | ₩48,122 | +0.51% | 9.7만 |
| 2026.09.30 | ₩48,252 | ₩48,252 | ₩48,104 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,179 |
| -0.15% |
| 8.4천 |
| 2026.09.29 | ₩48,238 | ₩48,265 | ₩48,144 | ₩48,265 | +0.06% | 4.1만 |
|---|
| 2026.09.28 | ₩48,413 | ₩48,413 | ₩48,279 | ₩48,325 | -0.18% | 5.5만 |
|---|
| 2026.09.25 | ₩48,480 | ₩48,574 | ₩48,419 | ₩48,574 | +0.19% | 1.1만 |
|---|
| 2026.09.24 | ₩48,721 | ₩48,748 | ₩48,533 | ₩48,533 | -0.39% | 1.1만 |
|---|
| 2026.09.23 | ₩49,070 | ₩49,070 | ₩48,708 | ₩48,768 | -0.61% | 3.5만 |
|---|
| 2026.09.22 | ₩49,177 | ₩49,204 | ₩49,125 | ₩49,185 | +0.02% | 9.3천 |
|---|
| 2026.09.21 | ₩49,164 | ₩49,177 | ₩49,130 | ₩49,160 | -0.01% | 9.9천 |
|---|
| 2026.09.18 | ₩49,070 | ₩49,083 | ₩49,043 | ₩49,043 | -0.05% | 3.9만 |
|---|
| 2026.09.17 | ₩49,150 | ₩49,197 | ₩49,137 | ₩49,197 | +0.10% | 1.8만 |
|---|
| 2026.09.16 | ₩49,097 | ₩49,244 | ₩49,003 | ₩49,055 | -0.08% | 5.4만 |
|---|
| 2026.09.15 | ₩49,003 | ₩49,351 | ₩48,989 | ₩49,109 | +0.22% | 11.4만 |
|---|
| 2026.09.14 | ₩48,989 | ₩49,164 | ₩48,962 | ₩49,076 | +0.18% | 10.4만 |
|---|
| 2026.09.11 | ₩49,190 | ₩49,418 | ₩49,070 | ₩49,137 | -0.11% | 24만 |
|---|
| 2026.09.10 | ₩49,244 | ₩49,258 | ₩49,184 | ₩49,184 | -0.12% | 2.1만 |
|---|
| 2026.09.09 | ₩49,620 | ₩49,620 | ₩49,485 | ₩49,519 | -0.20% | 2.2만 |
|---|
| 2026.09.08 | ₩49,625 | ₩49,687 | ₩49,620 | ₩49,660 | +0.07% | 9.6천 |
|---|
| 2026.09.04 | ₩49,700 | ₩49,754 | ₩49,660 | ₩49,727 | +0.05% | 2.9만 |
|---|
| 2026.09.03 | ₩49,687 | ₩49,774 | ₩49,620 | ₩49,687 | 0.00% | 1.4만 |
|---|
| 2026.09.02 | ₩49,459 | ₩49,613 | ₩49,459 | ₩49,546 | +0.18% | 2.7만 |
|---|
| 2026.09.01 | ₩49,660 | ₩49,660 | ₩49,553 | ₩49,579 | -0.16% | 1.4만 |
|---|
| 2026.08.31 | ₩49,794 | ₩49,888 | ₩49,794 | ₩49,888 | +0.19% | 1.9만 |
|---|
| 2026.08.28 | ₩49,978 | ₩50,093 | ₩49,962 | ₩49,962 | -0.03% | 8.9천 |
|---|
| 2026.08.27 | ₩50,076 | ₩50,143 | ₩50,062 | ₩50,102 | +0.05% | 9.8천 |
|---|
| 2026.08.26 | ₩50,049 | ₩50,143 | ₩50,049 | ₩50,143 | +0.19% | 3.6만 |
|---|
| 2026.08.25 | ₩50,049 | ₩50,196 | ₩50,049 | ₩50,196 | +0.29% | 1.7만 |
|---|
| 2026.08.24 | ₩49,955 | ₩50,009 | ₩49,941 | ₩49,974 | +0.04% | 1.2만 |
|---|
| 2026.08.21 | ₩49,888 | ₩49,900 | ₩49,834 | ₩49,874 | -0.03% | 1.1만 |
|---|
| 2026.08.20 | ₩49,941 | ₩50,029 | ₩49,941 | ₩49,982 | +0.08% | 4.6만 |
|---|
| 2026.08.19 | ₩50,062 | ₩50,078 | ₩49,968 | ₩50,078 | +0.03% | 2.2만 |
|---|
| 2026.08.18 | ₩49,821 | ₩49,941 | ₩49,821 | ₩49,928 | +0.22% | 2.3만 |
|---|
| 2026.08.17 | ₩49,928 | ₩49,955 | ₩49,822 | ₩49,861 | -0.13% | 3.1만 |
|---|
| 2026.08.14 | ₩50,022 | ₩50,049 | ₩49,948 | ₩49,959 | -0.13% | 4천 |
|---|
| 2026.08.13 | ₩50,089 | ₩50,156 | ₩50,089 | ₩50,122 | +0.07% | 2.3천 |
|---|
| 2026.08.12 | ₩49,954 | ₩49,982 | ₩49,928 | ₩49,968 | +0.03% | 2.8만 |
|---|
| 2026.08.11 | ₩49,868 | ₩49,901 | ₩49,840 | ₩49,861 | -0.01% | 2.2만 |
|---|
| 2026.08.10 | ₩49,968 | ₩49,968 | ₩49,841 | ₩49,841 | -0.25% | 3.9만 |
|---|
| 2026.08.07 | ₩49,995 | ₩49,995 | ₩49,955 | ₩49,970 | -0.05% | 2.2만 |
|---|
| 2026.08.06 | ₩49,901 | ₩50,290 | ₩49,834 | ₩49,928 | +0.05% | 3.2만 |
|---|
| 2026.08.05 | ₩49,975 | ₩50,009 | ₩49,915 | ₩49,976 | +0.00% | 3.6만 |
|---|
| 2026.08.04 | ₩49,807 | ₩49,968 | ₩49,807 | ₩49,960 | +0.31% | 3만 |
|---|
| 2026.08.03 | ₩49,830 | ₩49,830 | ₩49,680 | ₩49,754 | -0.15% | 9.6천 |
|---|
| 2026.07.31 | ₩49,834 | ₩49,861 | ₩49,746 | ₩49,861 | +0.05% | 5.7천 |
|---|
| 2026.07.30 | ₩49,941 | ₩50,002 | ₩49,921 | ₩49,995 | +0.11% | 4만 |
|---|
| 2026.07.29 | ₩50,062 | ₩50,062 | ₩49,925 | ₩49,925 | -0.27% | 8.9천 |
|---|
| 2026.07.28 | ₩50,049 | ₩50,156 | ₩50,049 | ₩50,129 | +0.16% | 1.3만 |
|---|
| 2026.07.27 | ₩49,928 | ₩50,009 | ₩49,900 | ₩49,968 | +0.08% | 1.1만 |
|---|
| 2026.07.24 | ₩49,834 | ₩49,888 | ₩49,807 | ₩49,827 | -0.01% | 9.2만 |
|---|
| 2026.07.23 | ₩49,713 | ₩49,746 | ₩49,687 | ₩49,734 | +0.04% | 4.4천 |
|---|
| 2026.07.22 | ₩49,935 | ₩49,949 | ₩49,901 | ₩49,901 | -0.07% | 2천 |
|---|
| 2026.07.21 | ₩50,009 | ₩50,035 | ₩49,982 | ₩50,002 | -0.01% | 1.6만 |
|---|
| 2026.07.20 | ₩50,183 | ₩50,183 | ₩50,022 | ₩50,049 | -0.27% | 3만 |
|---|
| 2026.07.17 | ₩50,357 | ₩50,357 | ₩50,022 | ₩50,089 | -0.53% | 19.4만 |
|---|
| 2026.07.16 | ₩50,143 | ₩50,263 | ₩50,143 | ₩50,263 | +0.24% | 1만 |
|---|
| 2026.07.15 | ₩50,143 | ₩50,330 | ₩50,143 | ₩50,270 | +0.25% | 2.8만 |
|---|
| 2026.07.14 | ₩50,089 | ₩50,196 | ₩50,089 | ₩50,156 | +0.13% | 8.5천 |
|---|
| 2026.07.13 | ₩50,116 | ₩50,116 | ₩50,035 | ₩50,035 | -0.16% | 3.3천 |
|---|
| 2026.07.10 | ₩50,223 | ₩50,290 | ₩50,169 | ₩50,210 | -0.03% | 4.1만 |
|---|
| 2026.07.09 | ₩50,183 | ₩50,257 | ₩50,143 | ₩50,250 | +0.13% | 4.4만 |
|---|
| 2026.07.08 | ₩50,183 | ₩50,183 | ₩50,102 | ₩50,156 | -0.05% | 1.4만 |
|---|
| 2026.07.07 | ₩50,371 | ₩50,397 | ₩50,324 | ₩50,330 | -0.08% | 1.6만 |
|---|
| 2026.07.06 | ₩50,411 | ₩50,491 | ₩50,364 | ₩50,436 | +0.05% | 1.3만 |
|---|
| 2026.07.02 | ₩50,411 | ₩50,424 | ₩50,336 | ₩50,384 | -0.05% | 7.9천 |
|---|
| 2026.07.01 | ₩50,384 | ₩50,438 | ₩50,373 | ₩50,373 | -0.02% | 13만 |
|---|
| 2026.06.30 | ₩50,813 | ₩50,813 | ₩50,679 | ₩50,679 | -0.26% | 1.7만 |
|---|
| 2026.06.29 | ₩50,786 | ₩50,853 | ₩50,786 | ₩50,853 | +0.13% | 1.3만 |
|---|
| 2026.06.26 | ₩50,800 | ₩50,853 | ₩50,800 | ₩50,827 | +0.05% | 9.9만 |
|---|
| 2026.06.25 | ₩50,800 | ₩50,880 | ₩50,773 | ₩50,788 | -0.02% | 1.4만 |
|---|
| 2026.06.24 | ₩50,639 | ₩50,880 | ₩50,639 | ₩50,733 | +0.19% | 10.2만 |
|---|
| 2026.06.23 | ₩50,458 | ₩50,505 | ₩50,458 | ₩50,491 | +0.07% | 1.2만 |
|---|
| 2026.06.22 | ₩50,438 | ₩50,443 | ₩50,397 | ₩50,420 | -0.03% | 1.2만 |
|---|
| 2026.06.18 | ₩50,518 | ₩50,558 | ₩50,491 | ₩50,491 | -0.05% | 1.6만 |
|---|
| 2026.06.17 | ₩50,585 | ₩50,692 | ₩50,558 | ₩50,558 | -0.05% | 7.2천 |
|---|
| 2026.06.16 | ₩50,572 | ₩50,639 | ₩50,572 | ₩50,635 | +0.12% | 5.7천 |
|---|
| 2026.06.15 | ₩50,491 | ₩50,585 | ₩50,478 | ₩50,518 | +0.05% | 2.7만 |
|---|
| 2026.06.12 | ₩50,371 | ₩50,532 | ₩50,371 | ₩50,501 | +0.26% | 4.4만 |
|---|
| 2026.06.11 | ₩50,196 | ₩50,424 | ₩50,183 | ₩50,411 | +0.43% | 2.1만 |
|---|
| 2026.06.10 | ₩50,183 | ₩50,236 | ₩50,156 | ₩50,169 | -0.03% | 9.5천 |
|---|
| 2026.06.09 | ₩50,145 | ₩50,183 | ₩50,089 | ₩50,163 | +0.03% | 4.7만 |
|---|
| 2026.06.08 | ₩50,156 | ₩50,156 | ₩50,035 | ₩50,045 | -0.22% | 5.4천 |
|---|
| 2026.06.05 | ₩50,116 | ₩50,206 | ₩50,116 | ₩50,163 | +0.09% | 5.9천 |
|---|
| 2026.06.04 | ₩50,357 | ₩50,357 | ₩50,250 | ₩50,304 | -0.11% | 8천 |
|---|
| 2026.06.03 | ₩50,277 | ₩50,295 | ₩50,230 | ₩50,251 | -0.05% | 7.4천 |
|---|
| 2026.06.02 | ₩50,397 | ₩50,397 | ₩50,341 | ₩50,371 | -0.05% | 5천 |
|---|
| 2026.06.01 | ₩50,223 | ₩50,317 | ₩50,223 | ₩50,317 | +0.19% | 6.4천 |
|---|
| 2026.05.29 | ₩50,532 | ₩50,585 | ₩50,518 | ₩50,518 | -0.03% | 2천 |
|---|
| 2026.05.28 | ₩50,372 | ₩50,491 | ₩50,372 | ₩50,491 | +0.24% | 3.1천 |
|---|
| 2026.05.27 | ₩50,424 | ₩50,489 | ₩50,411 | ₩50,427 | +0.01% | 6.1천 |
|---|
| 2026.05.26 | ₩50,357 | ₩50,357 | ₩50,251 | ₩50,317 | -0.08% | 2.8천 |
|---|
| 2026.05.22 | ₩50,156 | ₩50,176 | ₩50,116 | ₩50,143 | -0.03% | 4.9천 |
|---|
| 2026.05.21 | ₩49,955 | ₩50,136 | ₩49,955 | ₩50,135 | +0.36% | 6.6천 |
|---|
| 2026.05.20 | ₩49,834 | ₩50,089 | ₩49,834 | ₩50,089 | +0.51% | 2.9만 |
|---|
| 2026.05.19 | ₩49,861 | ₩49,881 | ₩49,781 | ₩49,854 | -0.01% | 4.1천 |
|---|
| 2026.05.18 | ₩50,049 | ₩50,049 | ₩49,982 | ₩49,988 | -0.12% | 4천 |
|---|
| 2026.05.15 | ₩50,089 | ₩50,129 | ₩50,042 | ₩50,058 | -0.06% | 4.1만 |
|---|
| 2026.05.14 | ₩50,464 | ₩50,478 | ₩50,397 | ₩50,397 | -0.13% | 7.8천 |
|---|
| 2026.05.13 | ₩50,317 | ₩50,357 | ₩50,304 | ₩50,337 | +0.04% | 5천 |
|---|
| 2026.05.12 | ₩50,396 | ₩50,405 | ₩50,345 | ₩50,371 | -0.05% | 1.3천 |
|---|
| 2026.05.11 | ₩50,612 | ₩50,612 | ₩50,558 | ₩50,565 | -0.09% | 2천 |
|---|
| 2026.05.08 | ₩50,599 | ₩50,659 | ₩50,558 | ₩50,597 | -0.00% | 6.7천 |
|---|
| 2026.05.07 | ₩50,719 | ₩50,719 | ₩50,519 | ₩50,546 | -0.34% | 6.1천 |
|---|
| 2026.05.06 | ₩50,558 | ₩50,625 | ₩50,518 | ₩50,612 | +0.11% | 2.6만 |
|---|
| 2026.05.05 | ₩50,357 | ₩50,491 | ₩50,357 | ₩50,397 | +0.08% | 2.8만 |
|---|
| 2026.05.04 | ₩50,438 | ₩50,438 | ₩50,290 | ₩50,304 | -0.27% | 9.2천 |
|---|
| 2026.05.01 | ₩50,438 | ₩50,518 | ₩50,438 | ₩50,451 | +0.03% | 5천 |
|---|
| 2026.04.30 | ₩50,639 | ₩50,639 | ₩50,558 | ₩50,611 | -0.06% | 1.8만 |
|---|
| 2026.04.29 | ₩50,746 | ₩50,746 | ₩50,605 | ₩50,612 | -0.26% | 2.2만 |
|---|
| 2026.04.28 | ₩50,793 | ₩50,833 | ₩50,786 | ₩50,827 | +0.07% | 8.3천 |
|---|
| 2026.04.27 | ₩50,947 | ₩50,947 | ₩50,880 | ₩50,900 | -0.09% | 6.1천 |
|---|
| 2026.04.24 | ₩50,813 | ₩50,947 | ₩50,813 | ₩50,910 | +0.19% | 7.5천 |
|---|
| 2026.04.23 | ₩50,961 | ₩51,001 | ₩50,867 | ₩50,896 | -0.13% | 4.6천 |
|---|
| 2026.04.22 | ₩51,008 | ₩51,008 | ₩50,947 | ₩50,947 | -0.12% | 3.4천 |
|---|
| 2026.04.21 | ₩51,014 | ₩51,041 | ₩50,827 | ₩50,974 | -0.08% | 1.7만 |
|---|
| 2026.04.20 | ₩51,055 | ₩51,104 | ₩51,055 | ₩51,095 | +0.08% | 7.3천 |
|---|
| 2026.04.17 | ₩51,081 | ₩51,135 | ₩51,081 | ₩51,115 | +0.07% | 7.4천 |
|---|
| 2026.04.16 | ₩50,967 | ₩50,974 | ₩50,961 | ₩50,967 | 0.00% | 4.4천 |
|---|
| 2026.04.15 | ₩50,961 | ₩50,987 | ₩50,934 | ₩50,987 | +0.05% | 5.3만 |
|---|
| 2026.04.14 | ₩50,907 | ₩51,095 | ₩50,907 | ₩51,014 | +0.21% | 7.5천 |
|---|
| 2026.04.13 | ₩50,840 | ₩50,887 | ₩50,786 | ₩50,868 | +0.06% | 3.2만 |
|---|
| 2026.04.10 | ₩50,827 | ₩50,840 | ₩50,788 | ₩50,806 | -0.04% | 800 |
|---|
| 2026.04.09 | ₩50,853 | ₩50,900 | ₩50,800 | ₩50,867 | +0.03% | 3.7천 |
|---|
| 2026.04.08 | ₩50,907 | ₩50,947 | ₩50,847 | ₩50,847 | -0.12% | 4.9천 |
|---|
| 2026.04.07 | ₩50,625 | ₩50,692 | ₩50,545 | ₩50,692 | +0.13% | 4.2천 |
|---|
| 2026.04.06 | ₩50,625 | ₩50,666 | ₩50,599 | ₩50,639 | +0.03% | 4.5천 |
|---|
| 2026.04.02 | ₩50,532 | ₩50,679 | ₩50,532 | ₩50,666 | +0.27% | 4.4천 |
|---|
| 2026.04.01 | ₩50,558 | ₩50,599 | ₩50,552 | ₩50,592 | +0.07% | 6.7천 |
|---|
| 2026.03.31 | ₩50,786 | ₩50,827 | ₩50,759 | ₩50,810 | +0.05% | 7.5천 |
|---|
| 2026.03.30 | ₩50,655 | ₩50,655 | ₩50,599 | ₩50,632 | -0.05% | 7.6천 |
|---|
| 2026.03.27 | ₩50,290 | ₩50,424 | ₩50,290 | ₩50,424 | +0.27% | 1.1만 |
|---|
| 2026.03.26 | ₩50,612 | ₩50,639 | ₩50,471 | ₩50,505 | -0.21% | 1.8만 |
|---|
| 2026.03.25 | ₩50,733 | ₩50,733 | ₩50,692 | ₩50,706 | -0.05% | 5.2천 |
|---|
| 2026.03.24 | ₩50,505 | ₩50,599 | ₩50,503 | ₩50,521 | +0.03% | 4.9만 |
|---|
| 2026.03.23 | ₩50,545 | ₩50,664 | ₩50,532 | ₩50,615 | +0.14% | 1.1만 |
|---|
| 2026.03.20 | ₩50,759 | ₩50,759 | ₩50,558 | ₩50,558 | -0.40% | 2.2만 |
|---|
| 2026.03.19 | ₩50,761 | ₩50,853 | ₩50,761 | ₩50,835 | +0.15% | 2.2천 |
|---|
| 2026.03.18 | ₩51,055 | ₩51,055 | ₩50,920 | ₩50,920 | -0.26% | 4.9천 |
|---|
| 2026.03.17 | ₩51,122 | ₩51,122 | ₩51,088 | ₩51,088 | -0.07% | 1.7천 |
|---|
| 2026.03.16 | ₩50,961 | ₩51,001 | ₩50,947 | ₩50,974 | +0.03% | 3만 |
|---|
| 2026.03.13 | ₩50,947 | ₩50,947 | ₩50,809 | ₩50,833 | -0.22% | 4.4천 |
|---|
| 2026.03.12 | ₩51,028 | ₩51,028 | ₩50,880 | ₩50,894 | -0.26% | 7.9천 |
|---|
| 2026.03.11 | ₩51,148 | ₩51,148 | ₩51,055 | ₩51,055 | -0.18% | 3.5천 |
|---|
| 2026.03.10 | ₩51,376 | ₩51,443 | ₩51,336 | ₩51,336 | -0.08% | 8.2천 |
|---|
| 2026.03.09 | ₩51,215 | ₩51,403 | ₩51,202 | ₩51,392 | +0.35% | 1.5만 |
|---|
| 2026.03.06 | ₩51,242 | ₩51,336 | ₩51,215 | ₩51,303 | +0.12% | 1.3만 |
|---|
| 2026.03.05 | ₩51,323 | ₩51,417 | ₩51,323 | ₩51,340 | +0.03% | 7.8천 |
|---|
| 2026.03.04 | ₩51,524 | ₩51,578 | ₩51,500 | ₩51,537 | +0.03% | 4.7천 |
|---|
| 2026.03.03 | ₩51,497 | ₩51,631 | ₩51,470 | ₩51,604 | +0.21% | 7.3천 |
|---|
| 2026.03.02 | ₩51,631 | ₩51,671 | ₩51,623 | ₩51,638 | +0.01% | 8.3천 |
|---|
| 2026.02.27 | ₩52,034 | ₩52,114 | ₩52,007 | ₩52,114 | +0.15% | 1.1만 |
|---|
| 2026.02.26 | ₩51,859 | ₩51,940 | ₩51,859 | ₩51,940 | +0.16% | 5.8천 |
|---|
| 2026.02.25 | ₩51,859 | ₩51,899 | ₩51,832 | ₩51,859 | 0.00% | 2.2천 |
|---|
| 2026.02.24 | ₩51,886 | ₩51,979 | ₩51,886 | ₩51,926 | +0.08% | 1.3만 |
|---|
| 2026.02.23 | ₩51,832 | ₩51,913 | ₩51,828 | ₩51,886 | +0.10% | 9.8천 |
|---|
| 2026.02.20 | ₩51,779 | ₩51,792 | ₩51,712 | ₩51,792 | +0.03% | 4천 |
|---|
| 2026.02.19 | ₩51,779 | ₩51,832 | ₩51,745 | ₩51,819 | +0.08% | 8.9천 |
|---|
| 2026.02.18 | ₩51,832 | ₩51,859 | ₩51,807 | ₩51,826 | -0.01% | 4.4천 |
|---|
| 2026.02.17 | ₩51,913 | ₩51,913 | ₩51,873 | ₩51,873 | -0.08% | 2.6만 |
|---|
| 2026.02.13 | ₩51,792 | ₩51,886 | ₩51,745 | ₩51,886 | +0.18% | 2.6만 |
|---|
| 2026.02.12 | ₩51,510 | ₩51,631 | ₩51,376 | ₩51,618 | +0.21% | 2.2만 |
|---|
| 2026.02.11 | ₩51,520 | ₩51,537 | ₩51,470 | ₩51,498 | -0.04% | 9천 |
|---|
| 2026.02.10 | ₩51,551 | ₩51,551 | ₩51,494 | ₩51,510 | -0.08% | 1.1만 |
|---|
| 2026.02.09 | ₩51,370 | ₩51,430 | ₩51,370 | ₩51,398 | +0.05% | 4.1천 |
|---|
| 2026.02.06 | ₩51,390 | ₩51,390 | ₩51,296 | ₩51,343 | -0.09% | 6천 |
|---|
| 2026.02.05 | ₩51,256 | ₩51,289 | ₩51,256 | ₩51,283 | +0.05% | 1.9천 |
|---|
| 2026.02.04 | ₩51,189 | ₩51,226 | ₩51,135 | ₩51,189 | 0.00% | 1.1만 |
|---|
| 2026.02.03 | ₩51,189 | ₩51,202 | ₩51,122 | ₩51,162 | -0.05% | 1만 |
|---|
| 2026.02.02 | ₩51,309 | ₩51,309 | ₩51,189 | ₩51,189 | -0.24% | 2.1만 |
|---|
| 2026.01.30 | ₩51,551 | ₩51,591 | ₩51,551 | ₩51,564 | +0.03% | 4.1천 |
|---|
| 2026.01.29 | ₩51,498 | ₩51,582 | ₩51,498 | ₩51,537 | +0.08% | 5.7천 |
|---|
| 2026.01.28 | ₩51,578 | ₩51,631 | ₩51,510 | ₩51,551 | -0.05% | 8.8만 |
|---|
| 2026.01.27 | ₩51,604 | ₩51,604 | ₩51,512 | ₩51,552 | -0.10% | 1.4만 |
|---|
| 2026.01.26 | ₩51,537 | ₩51,578 | ₩51,524 | ₩51,564 | +0.05% | 9.4천 |
|---|
| 2026.01.23 | ₩51,430 | ₩51,517 | ₩51,430 | ₩51,510 | +0.16% | 3만 |
|---|
| 2026.01.22 | ₩51,323 | ₩51,510 | ₩51,323 | ₩51,510 | +0.37% | 9.3만 |
|---|
| 2026.01.21 | ₩51,283 | ₩51,336 | ₩51,283 | ₩51,336 | +0.10% | 8만 |
|---|
| 2026.01.20 | ₩51,336 | ₩51,336 | ₩51,269 | ₩51,284 | -0.10% | 6.1천 |
|---|
| 2026.01.16 | ₩51,484 | ₩51,510 | ₩51,417 | ₩51,417 | -0.13% | 1.2만 |
|---|
| 2026.01.15 | ₩51,588 | ₩51,588 | ₩51,524 | ₩51,531 | -0.11% | 1.9만 |
|---|
| 2026.01.14 | ₩51,537 | ₩51,591 | ₩51,490 | ₩51,571 | +0.07% | 9.1천 |
|---|
| 2026.01.13 | ₩51,510 | ₩51,510 | ₩51,430 | ₩51,470 | -0.08% | 3.2천 |
|---|
| 2026.01.12 | ₩51,443 | ₩51,497 | ₩51,430 | ₩51,470 | +0.05% | 5.8천 |
|---|
| 2026.01.09 | ₩51,430 | ₩51,484 | ₩51,370 | ₩51,456 | +0.05% | 8.9만 |
|---|
| 2026.01.08 | ₩51,336 | ₩51,347 | ₩51,319 | ₩51,328 | -0.02% | 2.4천 |
|---|
| 2026.01.07 | ₩51,430 | ₩51,457 | ₩51,363 | ₩51,403 | -0.05% | 1.2만 |
|---|
| 2026.01.06 | ₩51,376 | ₩51,376 | ₩51,296 | ₩51,356 | -0.04% | 1.4만 |
|---|
| 2026.01.05 | ₩51,299 | ₩51,363 | ₩51,297 | ₩51,350 | +0.10% | 6.2천 |
|---|
| 2026.01.02 | ₩51,403 | ₩51,457 | ₩51,296 | ₩51,303 | -0.20% | 1.4만 |
|---|
| 2025.12.31 | ₩51,390 | ₩51,403 | ₩51,256 | ₩51,256 | -0.26% | 2.6만 |
|---|
| 2025.12.30 | ₩51,383 | ₩51,450 | ₩51,383 | ₩51,437 | +0.10% | 6.2천 |
|---|
| 2025.12.29 | ₩51,392 | ₩51,442 | ₩51,392 | ₩51,442 | +0.10% | 8.3천 |
|---|
| 2025.12.26 | ₩51,390 | ₩51,425 | ₩51,390 | ₩51,397 | +0.01% | 3.1천 |
|---|
| 2025.12.24 | ₩51,363 | ₩51,427 | ₩51,296 | ₩51,390 | +0.05% | 1.4만 |
|---|
| 2025.12.23 | ₩51,175 | ₩51,280 | ₩51,175 | ₩51,280 | +0.20% | 1.1만 |
|---|
| 2025.12.22 | ₩51,256 | ₩51,269 | ₩51,229 | ₩51,269 | +0.03% | 2.6만 |
|---|
| 2025.12.19 | ₩51,283 | ₩51,323 | ₩51,242 | ₩51,283 | 0.00% | 6.4천 |
|---|
| 2025.12.18 | ₩51,296 | ₩51,309 | ₩51,242 | ₩51,242 | -0.10% | 6.9천 |
|---|
| 2025.12.17 | ₩51,215 | ₩51,215 | ₩51,175 | ₩51,215 | 0.00% | 2.4만 |
|---|
| 2025.12.16 | ₩51,403 | ₩51,457 | ₩51,242 | ₩51,417 | +0.03% | 9.9만 |
|---|
| 2025.12.15 | ₩51,417 | ₩51,524 | ₩51,390 | ₩51,497 | +0.16% | 8.9만 |
|---|
| 2025.12.12 | ₩51,296 | ₩51,481 | ₩51,296 | ₩51,323 | +0.05% | 2만 |
|---|
| 2025.12.11 | ₩51,551 | ₩51,578 | ₩51,443 | ₩51,457 | -0.18% | 4.3만 |
|---|
| 2025.12.10 | ₩51,283 | ₩51,430 | ₩51,122 | ₩51,363 | +0.16% | 2.4만 |
|---|
| 2025.12.09 | ₩51,405 | ₩51,417 | ₩51,269 | ₩51,269 | -0.26% | 8.7천 |
|---|
| 2025.12.08 | ₩51,417 | ₩51,417 | ₩51,303 | ₩51,343 | -0.14% | 1.1만 |
|---|
| 2025.12.05 | ₩51,497 | ₩51,497 | ₩51,430 | ₩51,484 | -0.03% | 1.1만 |
|---|
| 2025.12.04 | ₩51,564 | ₩51,564 | ₩51,494 | ₩51,537 | -0.05% | 1.6만 |
|---|
| 2025.12.03 | ₩51,551 | ₩51,604 | ₩51,500 | ₩51,604 | +0.10% | 7.6천 |
|---|
| 2025.12.02 | ₩51,551 | ₩51,551 | ₩51,336 | ₩51,457 | -0.18% | 2.7만 |
|---|
| 2025.12.01 | ₩51,564 | ₩51,564 | ₩51,403 | ₩51,413 | -0.29% | 2천 |
|---|
| 2025.11.28 | ₩52,007 | ₩52,007 | ₩51,952 | ₩51,968 | -0.07% | 7.5천 |
|---|
| 2025.11.26 | ₩51,953 | ₩52,047 | ₩51,913 | ₩52,047 | +0.18% | 2.6만 |
|---|
| 2025.11.25 | ₩51,899 | ₩51,993 | ₩51,899 | ₩51,979 | +0.15% | 3.7만 |
|---|
| 2025.11.24 | ₩51,832 | ₩51,873 | ₩51,777 | ₩51,839 | +0.01% | 4만 |
|---|
| 2025.11.21 | ₩51,725 | ₩51,764 | ₩51,645 | ₩51,747 | +0.04% | 1.8만 |
|---|
| 2025.11.20 | ₩51,645 | ₩51,683 | ₩51,612 | ₩51,618 | -0.05% | 8.6천 |
|---|
| 2025.11.19 | ₩51,658 | ₩51,658 | ₩51,574 | ₩51,584 | -0.14% | 8.2천 |
|---|
| 2025.11.18 | ₩51,631 | ₩51,638 | ₩51,553 | ₩51,591 | -0.08% | 4.1천 |
|---|
| 2025.11.17 | ₩51,572 | ₩51,578 | ₩51,564 | ₩51,578 | +0.01% | 1.8천 |
|---|
| 2025.11.14 | ₩51,698 | ₩51,698 | ₩51,510 | ₩51,551 | -0.29% | 2.6만 |
|---|
| 2025.11.13 | ₩51,671 | ₩51,859 | ₩51,603 | ₩51,618 | -0.10% | 1.6만 |
|---|
| 2025.11.12 | ₩51,712 | ₩51,806 | ₩51,712 | ₩51,725 | +0.03% | 8.7천 |
|---|
| 2025.11.11 | ₩51,752 | ₩51,765 | ₩51,752 | ₩51,752 | 0.00% | 2.2천 |
|---|
| 2025.11.10 | ₩51,645 | ₩51,685 | ₩51,631 | ₩51,658 | +0.03% | 1.2만 |
|---|
| 2025.11.07 | ₩51,698 | ₩51,763 | ₩51,645 | ₩51,658 | -0.08% | 2.6만 |
|---|
| 2025.11.06 | ₩51,725 | ₩51,779 | ₩51,591 | ₩51,712 | -0.03% | 1.6만 |
|---|
| 2025.11.05 | ₩51,578 | ₩51,578 | ₩51,417 | ₩51,457 | -0.23% | 1.2만 |
|---|
| 2025.11.04 | ₩51,725 | ₩51,765 | ₩51,704 | ₩51,717 | -0.02% | 5.2천 |
|---|
| 2025.11.03 | ₩51,671 | ₩51,698 | ₩51,484 | ₩51,618 | -0.10% | 1.4만 |
|---|
| 2025.10.31 | ₩52,008 | ₩52,008 | ₩51,926 | ₩51,940 | -0.13% | 1.5만 |
|---|
| 2025.10.30 | ₩51,913 | ₩52,034 | ₩51,913 | ₩51,993 | +0.16% | 1.2만 |
|---|
| 2025.10.29 | ₩52,314 | ₩52,314 | ₩52,168 | ₩52,168 | -0.28% | 4.4천 |
|---|
| 2025.10.28 | ₩52,261 | ₩52,369 | ₩52,261 | ₩52,329 | +0.13% | 1.1만 |
|---|
| 2025.10.27 | ₩52,194 | ₩52,315 | ₩52,168 | ₩52,302 | +0.21% | 7.6천 |
|---|
| 2025.10.24 | ₩52,355 | ₩52,355 | ₩52,194 | ₩52,221 | -0.26% | 7.6천 |
|---|
| 2025.10.23 | ₩52,236 | ₩52,264 | ₩52,154 | ₩52,168 | -0.13% | 1.1만 |
|---|
| 2025.10.22 | ₩52,302 | ₩52,355 | ₩52,302 | ₩52,322 | +0.04% | 1.1만 |
|---|
| 2025.10.21 | ₩52,342 | ₩52,771 | ₩52,282 | ₩52,329 | -0.03% | 3.3만 |
|---|
| 2025.10.20 | ₩52,188 | ₩52,208 | ₩52,170 | ₩52,208 | +0.04% | 1.9천 |
|---|
| 2025.10.17 | ₩52,168 | ₩52,168 | ₩52,047 | ₩52,154 | -0.03% | 9.1만 |
|---|
| 2025.10.16 | ₩52,047 | ₩52,235 | ₩52,047 | ₩52,168 | +0.23% | 1.5만 |
|---|
| 2025.10.15 | ₩52,094 | ₩52,094 | ₩51,980 | ₩51,980 | -0.22% | 9천 |
|---|
| 2025.10.14 | ₩51,926 | ₩52,020 | ₩51,913 | ₩51,993 | +0.13% | 1.5천 |
|---|
| 2025.10.13 | ₩52,000 | ₩52,101 | ₩51,899 | ₩52,000 | 0.00% | 6.4천 |
|---|
| 2025.10.10 | ₩51,765 | ₩51,873 | ₩51,752 | ₩51,873 | +0.21% | 5.6천 |
|---|