시장 데이터를 불러오는 중
전체 종목
TCW Flexible Income ETF 과거 주가
TCW Flexible Income ETF · FLXR · NYSE
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
TCW Flexible Income ETF · FLXR · NYSE
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩50,646 | ₩50,766 | ₩50,579 | ₩50,740 | +0.19% | 176.3만 |
| 2026.10.08 | ₩50,686 | ₩50,780 | ₩50,585 | ₩50,753 | +0.13% | 71.4만 |
| 2026.10.07 | ₩50,579 | ₩50,699 | ₩50,518 | ₩50,673 | +0.19% | 82.5만 |
| 2026.10.06 | ₩50,713 | ₩50,740 | ₩50,646 | ₩50,713 | 0.00% | 56.1만 |
| 2026.10.05 | ₩49,452 | ₩50,686 | ₩48,313 | ₩50,592 | +2.30% | 67.2만 |
| 2026.10.02 | ₩50,753 | ₩50,820 | ₩50,619 | ₩50,632 | -0.24% | 130.3만 |
| 2026.10.01 | ₩50,498 | ₩50,720 | ₩50,485 | ₩50,646 | +0.29% | 167.6만 |
| 2026.09.30 | ₩50,914 | ₩50,994 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,860 |
| -0.11% |
| 145.7만 |
| 2026.09.29 | ₩50,887 | ₩50,914 | ₩50,766 | ₩50,901 | +0.03% | 67.8만 |
|---|
| 2026.09.28 | ₩50,981 | ₩50,981 | ₩50,834 | ₩50,914 | -0.13% | 45.3만 |
|---|
| 2026.09.25 | ₩50,927 | ₩51,088 | ₩50,901 | ₩51,061 | +0.26% | 62.5만 |
|---|
| 2026.09.24 | ₩51,182 | ₩51,182 | ₩50,941 | ₩50,968 | -0.42% | 50.4만 |
|---|
| 2026.09.23 | ₩51,330 | ₩51,356 | ₩51,048 | ₩51,122 | -0.40% | 48.7만 |
|---|
| 2026.09.22 | ₩51,330 | ₩51,424 | ₩51,330 | ₩51,410 | +0.16% | 68.1만 |
|---|
| 2026.09.21 | ₩51,397 | ₩51,437 | ₩51,356 | ₩51,397 | 0.00% | 40.8만 |
|---|
| 2026.09.18 | ₩51,370 | ₩51,397 | ₩51,276 | ₩51,330 | -0.08% | 52.3만 |
|---|
| 2026.09.17 | ₩51,464 | ₩51,504 | ₩51,410 | ₩51,450 | -0.03% | 54.5만 |
|---|
| 2026.09.16 | ₩51,356 | ₩51,598 | ₩51,292 | ₩51,316 | -0.08% | 52.6만 |
|---|
| 2026.09.15 | ₩51,356 | ₩51,383 | ₩51,303 | ₩51,370 | +0.03% | 43.4만 |
|---|
| 2026.09.14 | ₩51,316 | ₩51,450 | ₩51,249 | ₩51,410 | +0.18% | 56.6만 |
|---|
| 2026.09.11 | ₩51,558 | ₩51,611 | ₩51,390 | ₩51,464 | -0.18% | 51.8만 |
|---|
| 2026.09.10 | ₩51,611 | ₩51,611 | ₩51,450 | ₩51,531 | -0.16% | 42.4만 |
|---|
| 2026.09.09 | ₩51,826 | ₩51,826 | ₩51,692 | ₩51,719 | -0.21% | 77.5만 |
|---|
| 2026.09.08 | ₩51,826 | ₩51,866 | ₩51,786 | ₩51,826 | 0.00% | 35.8만 |
|---|
| 2026.09.04 | ₩51,893 | ₩51,893 | ₩51,812 | ₩51,839 | -0.10% | 33.7만 |
|---|
| 2026.09.03 | ₩51,933 | ₩51,933 | ₩51,814 | ₩51,839 | -0.18% | 53만 |
|---|
| 2026.09.02 | ₩51,799 | ₩51,799 | ₩51,748 | ₩51,786 | -0.03% | 42.2만 |
|---|
| 2026.09.01 | ₩51,866 | ₩51,866 | ₩51,735 | ₩51,772 | -0.18% | 31.3만 |
|---|
| 2026.08.31 | ₩52,174 | ₩52,174 | ₩52,134 | ₩52,161 | -0.03% | 36.3만 |
|---|
| 2026.08.28 | ₩52,335 | ₩52,335 | ₩52,094 | ₩52,121 | -0.41% | 40.5만 |
|---|
| 2026.08.27 | ₩52,349 | ₩52,362 | ₩52,288 | ₩52,322 | -0.05% | 49.7만 |
|---|
| 2026.08.26 | ₩52,335 | ₩52,335 | ₩52,268 | ₩52,309 | -0.05% | 33.6만 |
|---|
| 2026.08.25 | ₩52,255 | ₩52,362 | ₩52,255 | ₩52,349 | +0.18% | 44만 |
|---|
| 2026.08.24 | ₩52,255 | ₩52,255 | ₩52,174 | ₩52,215 | -0.08% | 33.6만 |
|---|
| 2026.08.21 | ₩52,174 | ₩52,221 | ₩52,174 | ₩52,188 | +0.03% | 32.8만 |
|---|
| 2026.08.20 | ₩52,255 | ₩52,268 | ₩52,188 | ₩52,241 | -0.03% | 42.7만 |
|---|
| 2026.08.19 | ₩52,309 | ₩52,335 | ₩52,215 | ₩52,335 | +0.05% | 38.6만 |
|---|
| 2026.08.18 | ₩52,215 | ₩52,241 | ₩52,127 | ₩52,241 | +0.05% | 38.3만 |
|---|
| 2026.08.17 | ₩52,255 | ₩52,282 | ₩52,208 | ₩52,241 | -0.03% | 57.9만 |
|---|
| 2026.08.14 | ₩52,322 | ₩52,349 | ₩52,228 | ₩52,268 | -0.10% | 45.6만 |
|---|
| 2026.08.13 | ₩52,295 | ₩52,349 | ₩52,268 | ₩52,268 | -0.05% | 58.2만 |
|---|
| 2026.08.12 | ₩52,215 | ₩52,215 | ₩52,161 | ₩52,161 | -0.10% | 51.4만 |
|---|
| 2026.08.11 | ₩52,107 | ₩52,188 | ₩52,094 | ₩52,121 | +0.03% | 32.7만 |
|---|
| 2026.08.10 | ₩52,134 | ₩52,145 | ₩52,067 | ₩52,081 | -0.10% | 40.3만 |
|---|
| 2026.08.07 | ₩52,188 | ₩52,215 | ₩52,134 | ₩52,161 | -0.05% | 35.4만 |
|---|
| 2026.08.06 | ₩52,161 | ₩52,161 | ₩52,040 | ₩52,081 | -0.15% | 49.8만 |
|---|
| 2026.08.05 | ₩52,121 | ₩52,188 | ₩52,121 | ₩52,174 | +0.10% | 45.4만 |
|---|
| 2026.08.04 | ₩52,054 | ₩52,201 | ₩52,054 | ₩52,148 | +0.18% | 43.7만 |
|---|
| 2026.08.03 | ₩51,987 | ₩51,987 | ₩51,853 | ₩51,987 | 0.00% | 50.3만 |
|---|
| 2026.07.31 | ₩52,255 | ₩52,255 | ₩52,148 | ₩52,174 | -0.15% | 60만 |
|---|
| 2026.07.30 | ₩52,268 | ₩52,268 | ₩52,170 | ₩52,255 | -0.03% | 33.7만 |
|---|
| 2026.07.29 | ₩52,081 | ₩52,282 | ₩52,081 | ₩52,188 | +0.21% | 32.3만 |
|---|
| 2026.07.28 | ₩52,161 | ₩52,282 | ₩52,154 | ₩52,215 | +0.10% | 42.1만 |
|---|
| 2026.07.27 | ₩52,081 | ₩52,174 | ₩52,081 | ₩52,154 | +0.14% | 28.8만 |
|---|
| 2026.07.24 | ₩52,027 | ₩52,144 | ₩52,027 | ₩52,081 | +0.10% | 39.4만 |
|---|
| 2026.07.23 | ₩52,067 | ₩52,094 | ₩51,987 | ₩52,040 | -0.05% | 46.6만 |
|---|
| 2026.07.22 | ₩52,228 | ₩52,255 | ₩52,134 | ₩52,161 | -0.13% | 38만 |
|---|
| 2026.07.21 | ₩52,295 | ₩52,362 | ₩52,215 | ₩52,228 | -0.13% | 32.6만 |
|---|
| 2026.07.20 | ₩52,362 | ₩52,362 | ₩52,268 | ₩52,295 | -0.13% | 23.6만 |
|---|
| 2026.07.17 | ₩52,389 | ₩52,429 | ₩52,342 | ₩52,362 | -0.05% | 22.7만 |
|---|
| 2026.07.16 | ₩52,362 | ₩52,389 | ₩52,309 | ₩52,362 | 0.00% | 37만 |
|---|
| 2026.07.15 | ₩52,349 | ₩52,422 | ₩52,295 | ₩52,389 | +0.08% | 51.8만 |
|---|
| 2026.07.14 | ₩52,282 | ₩52,309 | ₩52,241 | ₩52,288 | +0.01% | 29.8만 |
|---|
| 2026.07.13 | ₩52,282 | ₩52,282 | ₩52,154 | ₩52,168 | -0.22% | 109.9만 |
|---|
| 2026.07.10 | ₩52,335 | ₩52,362 | ₩52,268 | ₩52,282 | -0.10% | 54.3만 |
|---|
| 2026.07.09 | ₩52,295 | ₩52,335 | ₩52,268 | ₩52,309 | +0.03% | 34.4만 |
|---|
| 2026.07.08 | ₩52,295 | ₩52,295 | ₩52,201 | ₩52,262 | -0.06% | 36.7만 |
|---|
| 2026.07.07 | ₩52,416 | ₩52,416 | ₩52,296 | ₩52,309 | -0.20% | 30.8만 |
|---|
| 2026.07.06 | ₩52,429 | ₩52,443 | ₩52,369 | ₩52,416 | -0.03% | 26.2만 |
|---|
| 2026.07.02 | ₩52,295 | ₩52,376 | ₩52,295 | ₩52,362 | +0.13% | 61.6만 |
|---|
| 2026.07.01 | ₩52,295 | ₩52,335 | ₩52,255 | ₩52,268 | -0.05% | 52.1만 |
|---|
| 2026.06.30 | ₩52,604 | ₩52,657 | ₩52,570 | ₩52,577 | -0.05% | 46.4만 |
|---|
| 2026.06.29 | ₩52,536 | ₩52,684 | ₩52,536 | ₩52,671 | +0.26% | 33.8만 |
|---|
| 2026.06.26 | ₩52,563 | ₩52,657 | ₩52,563 | ₩52,617 | +0.10% | 21.8만 |
|---|
| 2026.06.25 | ₩52,617 | ₩52,630 | ₩52,523 | ₩52,604 | -0.03% | 24.6만 |
|---|
| 2026.06.24 | ₩52,429 | ₩52,563 | ₩52,429 | ₩52,563 | +0.26% | 42.2만 |
|---|
| 2026.06.23 | ₩52,456 | ₩52,456 | ₩52,402 | ₩52,429 | -0.05% | 27.6만 |
|---|
| 2026.06.22 | ₩52,456 | ₩52,456 | ₩52,362 | ₩52,362 | -0.18% | 70.7만 |
|---|
| 2026.06.18 | ₩52,469 | ₩52,536 | ₩52,449 | ₩52,469 | 0.00% | 30.4만 |
|---|
| 2026.06.17 | ₩52,590 | ₩52,590 | ₩52,362 | ₩52,362 | -0.43% | 36.2만 |
|---|
| 2026.06.16 | ₩52,563 | ₩52,590 | ₩52,536 | ₩52,583 | +0.04% | 22.4만 |
|---|
| 2026.06.15 | ₩52,563 | ₩52,563 | ₩52,510 | ₩52,523 | -0.08% | 23.9만 |
|---|
| 2026.06.12 | ₩52,443 | ₩52,469 | ₩52,402 | ₩52,463 | +0.04% | 101.5만 |
|---|
| 2026.06.11 | ₩52,335 | ₩52,469 | ₩52,287 | ₩52,456 | +0.23% | 33.3만 |
|---|
| 2026.06.10 | ₩52,349 | ₩52,361 | ₩52,255 | ₩52,295 | -0.10% | 36.6만 |
|---|
| 2026.06.09 | ₩52,322 | ₩52,335 | ₩52,241 | ₩52,309 | -0.03% | 53.3만 |
|---|
| 2026.06.08 | ₩52,241 | ₩52,309 | ₩52,232 | ₩52,255 | +0.03% | 42.1만 |
|---|
| 2026.06.05 | ₩52,322 | ₩52,349 | ₩52,228 | ₩52,241 | -0.15% | 44.9만 |
|---|
| 2026.06.04 | ₩52,416 | ₩52,416 | ₩52,376 | ₩52,402 | -0.03% | 33.7만 |
|---|
| 2026.06.03 | ₩52,429 | ₩52,429 | ₩52,322 | ₩52,335 | -0.18% | 45.7만 |
|---|
| 2026.06.02 | ₩52,429 | ₩52,483 | ₩52,362 | ₩52,429 | 0.00% | 56.9만 |
|---|
| 2026.06.01 | ₩52,362 | ₩52,449 | ₩52,331 | ₩52,389 | +0.05% | 68.1만 |
|---|
| 2026.05.29 | ₩52,724 | ₩52,751 | ₩52,684 | ₩52,724 | 0.00% | 68.8만 |
|---|
| 2026.05.28 | ₩52,617 | ₩52,697 | ₩52,590 | ₩52,684 | +0.13% | 63.6만 |
|---|
| 2026.05.27 | ₩52,590 | ₩52,644 | ₩52,581 | ₩52,590 | 0.00% | 40.2만 |
|---|
| 2026.05.26 | ₩52,590 | ₩52,601 | ₩52,523 | ₩52,563 | -0.05% | 36.5만 |
|---|
| 2026.05.22 | ₩52,523 | ₩52,523 | ₩52,429 | ₩52,503 | -0.04% | 38.3만 |
|---|
| 2026.05.21 | ₩52,402 | ₩52,483 | ₩52,335 | ₩52,469 | +0.13% | 44.6만 |
|---|
| 2026.05.20 | ₩52,335 | ₩52,429 | ₩52,251 | ₩52,429 | +0.18% | 51만 |
|---|
| 2026.05.19 | ₩52,322 | ₩52,322 | ₩52,215 | ₩52,228 | -0.18% | 68.4만 |
|---|
| 2026.05.18 | ₩52,402 | ₩52,416 | ₩52,295 | ₩52,335 | -0.13% | 56.9만 |
|---|
| 2026.05.15 | ₩52,402 | ₩52,469 | ₩52,335 | ₩52,335 | -0.13% | 32.8만 |
|---|
| 2026.05.14 | ₩52,563 | ₩52,617 | ₩52,503 | ₩52,503 | -0.11% | 42만 |
|---|
| 2026.05.13 | ₩52,523 | ₩52,550 | ₩52,456 | ₩52,536 | +0.03% | 48.8만 |
|---|
| 2026.05.12 | ₩52,550 | ₩52,559 | ₩52,483 | ₩52,510 | -0.08% | 36.1만 |
|---|
| 2026.05.11 | ₩52,671 | ₩52,671 | ₩52,590 | ₩52,630 | -0.08% | 66.5만 |
|---|
| 2026.05.08 | ₩52,604 | ₩52,680 | ₩52,604 | ₩52,644 | +0.08% | 32.3만 |
|---|
| 2026.05.07 | ₩52,684 | ₩52,684 | ₩52,536 | ₩52,577 | -0.20% | 44.6만 |
|---|
| 2026.05.06 | ₩52,523 | ₩52,644 | ₩52,523 | ₩52,604 | +0.15% | 40.3만 |
|---|
| 2026.05.05 | ₩52,496 | ₩52,536 | ₩52,429 | ₩52,496 | 0.00% | 47.5만 |
|---|
| 2026.05.04 | ₩52,550 | ₩52,550 | ₩52,402 | ₩52,416 | -0.26% | 36.1만 |
|---|
| 2026.05.01 | ₩52,523 | ₩52,604 | ₩52,469 | ₩52,530 | +0.01% | 44.6만 |
|---|
| 2026.04.30 | ₩52,751 | ₩52,791 | ₩52,697 | ₩52,778 | +0.05% | 57.9만 |
|---|
| 2026.04.29 | ₩52,751 | ₩52,805 | ₩52,657 | ₩52,724 | -0.05% | 21.7만 |
|---|
| 2026.04.28 | ₩52,818 | ₩52,872 | ₩52,805 | ₩52,805 | -0.03% | 78.1만 |
|---|
| 2026.04.27 | ₩52,858 | ₩52,912 | ₩52,845 | ₩52,845 | -0.03% | 68.9만 |
|---|
| 2026.04.24 | ₩52,818 | ₩52,899 | ₩52,763 | ₩52,858 | +0.08% | 29.9만 |
|---|
| 2026.04.23 | ₩52,831 | ₩52,858 | ₩52,758 | ₩52,764 | -0.13% | 34.3만 |
|---|
| 2026.04.22 | ₩52,872 | ₩52,872 | ₩52,805 | ₩52,805 | -0.13% | 38.2만 |
|---|
| 2026.04.21 | ₩52,872 | ₩52,872 | ₩52,764 | ₩52,764 | -0.20% | 48.2만 |
|---|
| 2026.04.20 | ₩52,872 | ₩52,939 | ₩52,854 | ₩52,858 | -0.03% | 34.1만 |
|---|
| 2026.04.17 | ₩52,858 | ₩52,925 | ₩52,805 | ₩52,899 | +0.08% | 32.6만 |
|---|
| 2026.04.16 | ₩52,778 | ₩52,791 | ₩52,699 | ₩52,724 | -0.10% | 35.3만 |
|---|
| 2026.04.15 | ₩52,697 | ₩52,764 | ₩52,697 | ₩52,738 | +0.08% | 27.9만 |
|---|
| 2026.04.14 | ₩52,738 | ₩52,791 | ₩52,697 | ₩52,758 | +0.04% | 45.5만 |
|---|
| 2026.04.13 | ₩52,644 | ₩52,697 | ₩52,590 | ₩52,697 | +0.10% | 35.4만 |
|---|
| 2026.04.10 | ₩52,657 | ₩52,697 | ₩52,604 | ₩52,630 | -0.05% | 36.6만 |
|---|
| 2026.04.09 | ₩52,617 | ₩52,711 | ₩52,578 | ₩52,657 | +0.08% | 45.6만 |
|---|
| 2026.04.08 | ₩52,644 | ₩52,671 | ₩52,604 | ₩52,630 | -0.03% | 38.9만 |
|---|
| 2026.04.07 | ₩52,483 | ₩52,483 | ₩52,376 | ₩52,469 | -0.03% | 67.8만 |
|---|
| 2026.04.06 | ₩52,483 | ₩52,495 | ₩52,429 | ₩52,429 | -0.10% | 33.8만 |
|---|
| 2026.04.02 | ₩52,429 | ₩52,563 | ₩52,362 | ₩52,483 | +0.10% | 51.1만 |
|---|
| 2026.04.01 | ₩52,443 | ₩52,443 | ₩52,376 | ₩52,404 | -0.07% | 38.9만 |
|---|
| 2026.03.31 | ₩52,590 | ₩52,696 | ₩52,550 | ₩52,657 | +0.13% | 60.9만 |
|---|
| 2026.03.30 | ₩52,496 | ₩52,523 | ₩52,456 | ₩52,503 | +0.01% | 35.9만 |
|---|
| 2026.03.27 | ₩52,201 | ₩52,409 | ₩52,201 | ₩52,362 | +0.31% | 29.7만 |
|---|
| 2026.03.26 | ₩52,510 | ₩52,536 | ₩52,309 | ₩52,366 | -0.27% | 51.4만 |
|---|
| 2026.03.25 | ₩52,604 | ₩52,604 | ₩52,496 | ₩52,557 | -0.09% | 38만 |
|---|
| 2026.03.24 | ₩52,443 | ₩52,523 | ₩52,402 | ₩52,456 | +0.03% | 29.7만 |
|---|
| 2026.03.23 | ₩52,429 | ₩52,563 | ₩52,389 | ₩52,536 | +0.20% | 31.1만 |
|---|
| 2026.03.20 | ₩52,496 | ₩52,536 | ₩52,402 | ₩52,402 | -0.18% | 33.6만 |
|---|
| 2026.03.19 | ₩52,563 | ₩52,691 | ₩52,510 | ₩52,657 | +0.18% | 45.5만 |
|---|
| 2026.03.18 | ₩52,791 | ₩52,791 | ₩52,630 | ₩52,661 | -0.25% | 24.2만 |
|---|
| 2026.03.17 | ₩52,805 | ₩52,805 | ₩52,778 | ₩52,791 | -0.03% | 35.3만 |
|---|
| 2026.03.16 | ₩52,644 | ₩52,751 | ₩52,563 | ₩52,738 | +0.18% | 34.1만 |
|---|
| 2026.03.13 | ₩52,697 | ₩52,711 | ₩52,550 | ₩52,550 | -0.28% | 32.7만 |
|---|
| 2026.03.12 | ₩52,657 | ₩52,738 | ₩52,563 | ₩52,604 | -0.10% | 38.8만 |
|---|
| 2026.03.11 | ₩52,838 | ₩52,858 | ₩52,724 | ₩52,778 | -0.11% | 32.8만 |
|---|
| 2026.03.10 | ₩52,939 | ₩52,952 | ₩52,831 | ₩52,831 | -0.20% | 43만 |
|---|
| 2026.03.09 | ₩52,805 | ₩52,912 | ₩52,738 | ₩52,912 | +0.20% | 46.8만 |
|---|
| 2026.03.06 | ₩52,818 | ₩52,899 | ₩52,751 | ₩52,858 | +0.08% | 21.1만 |
|---|
| 2026.03.05 | ₩52,885 | ₩52,885 | ₩52,810 | ₩52,858 | -0.05% | 31.4만 |
|---|
| 2026.03.04 | ₩52,979 | ₩52,979 | ₩52,919 | ₩52,952 | -0.05% | 25.3만 |
|---|
| 2026.03.03 | ₩52,885 | ₩52,939 | ₩52,838 | ₩52,939 | +0.10% | 49.9만 |
|---|
| 2026.03.02 | ₩53,059 | ₩53,100 | ₩52,952 | ₩52,952 | -0.20% | 43.8만 |
|---|
| 2026.02.27 | ₩53,408 | ₩53,462 | ₩53,375 | ₩53,408 | 0.00% | 90.2만 |
|---|
| 2026.02.26 | ₩53,354 | ₩53,368 | ₩53,274 | ₩53,354 | 0.00% | 26.9만 |
|---|
| 2026.02.25 | ₩53,328 | ₩53,341 | ₩53,287 | ₩53,287 | -0.08% | 32만 |
|---|
| 2026.02.24 | ₩53,274 | ₩53,354 | ₩53,274 | ₩53,314 | +0.08% | 27.4만 |
|---|
| 2026.02.23 | ₩53,368 | ₩53,381 | ₩53,301 | ₩53,301 | -0.13% | 53.7만 |
|---|
| 2026.02.20 | ₩53,287 | ₩53,328 | ₩53,274 | ₩53,301 | +0.03% | 63.7만 |
|---|
| 2026.02.19 | ₩53,287 | ₩53,328 | ₩53,220 | ₩53,287 | 0.00% | 37.4만 |
|---|
| 2026.02.18 | ₩53,220 | ₩53,328 | ₩53,220 | ₩53,301 | +0.15% | 41.9만 |
|---|
| 2026.02.17 | ₩53,354 | ₩53,354 | ₩53,287 | ₩53,321 | -0.06% | 37.3만 |
|---|
| 2026.02.13 | ₩53,328 | ₩53,341 | ₩53,248 | ₩53,328 | 0.00% | 31.1만 |
|---|
| 2026.02.12 | ₩53,194 | ₩53,234 | ₩53,113 | ₩53,180 | -0.03% | 43만 |
|---|
| 2026.02.11 | ₩53,086 | ₩53,180 | ₩53,086 | ₩53,153 | +0.13% | 68만 |
|---|
| 2026.02.10 | ₩53,207 | ₩53,207 | ₩53,126 | ₩53,126 | -0.15% | 36.5만 |
|---|
| 2026.02.09 | ₩53,140 | ₩53,152 | ₩53,059 | ₩53,100 | -0.08% | 28.1만 |
|---|
| 2026.02.06 | ₩53,140 | ₩53,140 | ₩53,106 | ₩53,140 | 0.00% | 31.5만 |
|---|
| 2026.02.05 | ₩53,019 | ₩53,126 | ₩53,019 | ₩53,100 | +0.15% | 45.5만 |
|---|
| 2026.02.04 | ₩53,046 | ₩53,100 | ₩53,006 | ₩53,006 | -0.08% | 68.7만 |
|---|
| 2026.02.03 | ₩53,073 | ₩53,073 | ₩53,019 | ₩53,033 | -0.08% | 41.5만 |
|---|
| 2026.02.02 | ₩53,113 | ₩53,113 | ₩53,033 | ₩53,033 | -0.15% | 52.9만 |
|---|
| 2026.01.30 | ₩53,287 | ₩53,381 | ₩53,287 | ₩53,301 | +0.03% | 38.5만 |
|---|
| 2026.01.29 | ₩53,328 | ₩53,354 | ₩53,281 | ₩53,314 | -0.03% | 33.8만 |
|---|
| 2026.01.28 | ₩53,354 | ₩53,354 | ₩53,261 | ₩53,287 | -0.13% | 35.9만 |
|---|
| 2026.01.27 | ₩53,328 | ₩53,354 | ₩53,287 | ₩53,334 | +0.01% | 54.9만 |
|---|
| 2026.01.26 | ₩53,341 | ₩53,341 | ₩53,287 | ₩53,287 | -0.10% | 32.4만 |
|---|
| 2026.01.23 | ₩53,220 | ₩53,287 | ₩53,220 | ₩53,261 | +0.08% | 33.4만 |
|---|
| 2026.01.22 | ₩53,234 | ₩53,234 | ₩53,181 | ₩53,234 | 0.00% | 29.4만 |
|---|
| 2026.01.21 | ₩53,180 | ₩53,234 | ₩53,180 | ₩53,194 | +0.03% | 30.9만 |
|---|
| 2026.01.20 | ₩53,153 | ₩53,194 | ₩53,126 | ₩53,133 | -0.04% | 32.3만 |
|---|
| 2026.01.16 | ₩53,261 | ₩53,261 | ₩53,207 | ₩53,207 | -0.10% | 39.9만 |
|---|
| 2026.01.15 | ₩53,328 | ₩53,328 | ₩53,207 | ₩53,207 | -0.23% | 27.2만 |
|---|
| 2026.01.14 | ₩53,220 | ₩53,287 | ₩53,220 | ₩53,261 | +0.08% | 21만 |
|---|
| 2026.01.13 | ₩53,261 | ₩53,274 | ₩53,207 | ₩53,234 | -0.05% | 25.4만 |
|---|
| 2026.01.12 | ₩53,167 | ₩53,287 | ₩53,130 | ₩53,247 | +0.15% | 45.5만 |
|---|
| 2026.01.09 | ₩53,180 | ₩53,287 | ₩53,180 | ₩53,234 | +0.10% | 58.8만 |
|---|
| 2026.01.08 | ₩53,180 | ₩53,180 | ₩53,105 | ₩53,153 | -0.05% | 26.2만 |
|---|
| 2026.01.07 | ₩53,220 | ₩53,227 | ₩53,167 | ₩53,180 | -0.08% | 25.8만 |
|---|
| 2026.01.06 | ₩53,086 | ₩53,180 | ₩53,086 | ₩53,173 | +0.16% | 62.4만 |
|---|
| 2026.01.05 | ₩53,140 | ₩53,180 | ₩53,113 | ₩53,113 | -0.05% | 44.2만 |
|---|
| 2026.01.02 | ₩53,140 | ₩53,153 | ₩53,059 | ₩53,073 | -0.13% | 48.7만 |
|---|
| 2025.12.31 | ₩53,073 | ₩53,126 | ₩53,073 | ₩53,100 | +0.05% | 31.4만 |
|---|
| 2025.12.30 | ₩53,100 | ₩53,140 | ₩53,086 | ₩53,086 | -0.03% | 27.7만 |
|---|
| 2025.12.29 | ₩53,086 | ₩53,126 | ₩53,073 | ₩53,073 | -0.03% | 28.1만 |
|---|
| 2025.12.26 | ₩53,019 | ₩53,086 | ₩53,019 | ₩53,046 | +0.05% | 21만 |
|---|
| 2025.12.24 | ₩53,033 | ₩53,073 | ₩52,952 | ₩52,952 | -0.15% | 19.4만 |
|---|
| 2025.12.23 | ₩52,939 | ₩52,992 | ₩52,929 | ₩52,992 | +0.10% | 27.6만 |
|---|
| 2025.12.22 | ₩52,952 | ₩53,006 | ₩52,885 | ₩52,966 | +0.03% | 25.7만 |
|---|
| 2025.12.19 | ₩53,019 | ₩53,033 | ₩52,952 | ₩52,952 | -0.13% | 46.8만 |
|---|
| 2025.12.18 | ₩52,939 | ₩53,046 | ₩52,939 | ₩52,992 | +0.10% | 184.9만 |
|---|
| 2025.12.17 | ₩52,979 | ₩52,979 | ₩52,872 | ₩52,925 | -0.10% | 42.3만 |
|---|
| 2025.12.16 | ₩53,126 | ₩53,207 | ₩53,113 | ₩53,207 | +0.15% | 20.7만 |
|---|
| 2025.12.15 | ₩53,167 | ₩53,194 | ₩53,126 | ₩53,126 | -0.08% | 27.2만 |
|---|
| 2025.12.12 | ₩53,100 | ₩53,140 | ₩53,100 | ₩53,106 | +0.01% | 32.9만 |
|---|
| 2025.12.11 | ₩53,207 | ₩53,234 | ₩53,140 | ₩53,140 | -0.13% | 38.2만 |
|---|
| 2025.12.10 | ₩53,033 | ₩53,153 | ₩53,006 | ₩53,153 | +0.23% | 24.8만 |
|---|
| 2025.12.09 | ₩53,113 | ₩53,140 | ₩53,006 | ₩53,006 | -0.20% | 32.4만 |
|---|
| 2025.12.08 | ₩53,167 | ₩53,220 | ₩53,033 | ₩53,073 | -0.18% | 31.1만 |
|---|
| 2025.12.05 | ₩53,207 | ₩53,207 | ₩53,100 | ₩53,126 | -0.15% | 47.1만 |
|---|
| 2025.12.04 | ₩53,180 | ₩53,180 | ₩53,100 | ₩53,100 | -0.15% | 48.7만 |
|---|
| 2025.12.03 | ₩53,207 | ₩53,207 | ₩53,153 | ₩53,194 | -0.03% | 34.8만 |
|---|
| 2025.12.02 | ₩53,140 | ₩53,140 | ₩53,073 | ₩53,100 | -0.08% | 59.7만 |
|---|
| 2025.12.01 | ₩53,100 | ₩53,502 | ₩53,033 | ₩53,086 | -0.03% | 43.7만 |
|---|
| 2025.11.28 | ₩53,462 | ₩53,475 | ₩53,405 | ₩53,421 | -0.08% | 14.7만 |
|---|
| 2025.11.26 | ₩53,448 | ₩53,462 | ₩53,357 | ₩53,455 | +0.01% | 35만 |
|---|
| 2025.11.25 | ₩53,301 | ₩53,448 | ₩53,301 | ₩53,408 | +0.20% | 28.3만 |
|---|
| 2025.11.24 | ₩53,368 | ₩53,395 | ₩53,334 | ₩53,395 | +0.05% | 32.7만 |
|---|
| 2025.11.21 | ₩53,261 | ₩53,318 | ₩53,234 | ₩53,301 | +0.08% | 26.7만 |
|---|
| 2025.11.20 | ₩53,234 | ₩53,285 | ₩53,167 | ₩53,167 | -0.13% | 26.9만 |
|---|
| 2025.11.19 | ₩53,274 | ₩53,274 | ₩53,180 | ₩53,234 | -0.08% | 64.5만 |
|---|
| 2025.11.18 | ₩53,167 | ₩53,220 | ₩53,167 | ₩53,194 | +0.05% | 27.4만 |
|---|
| 2025.11.17 | ₩53,207 | ₩53,220 | ₩53,126 | ₩53,126 | -0.15% | 27만 |
|---|
| 2025.11.14 | ₩53,113 | ₩53,207 | ₩53,113 | ₩53,167 | +0.10% | 27.6만 |
|---|
| 2025.11.13 | ₩53,234 | ₩53,234 | ₩53,126 | ₩53,126 | -0.20% | 52.6만 |
|---|
| 2025.11.12 | ₩53,261 | ₩53,314 | ₩53,200 | ₩53,207 | -0.10% | 37.3만 |
|---|
| 2025.11.11 | ₩53,194 | ₩53,301 | ₩53,194 | ₩53,281 | +0.16% | 30.1만 |
|---|
| 2025.11.10 | ₩53,234 | ₩53,234 | ₩53,180 | ₩53,220 | -0.03% | 21.1만 |
|---|
| 2025.11.07 | ₩53,194 | ₩53,230 | ₩53,126 | ₩53,126 | -0.13% | 22.3만 |
|---|
| 2025.11.06 | ₩53,207 | ₩53,220 | ₩52,992 | ₩53,184 | -0.04% | 38.5만 |
|---|
| 2025.11.05 | ₩53,180 | ₩53,207 | ₩53,006 | ₩53,006 | -0.33% | 39만 |
|---|
| 2025.11.04 | ₩53,167 | ₩53,207 | ₩53,086 | ₩53,140 | -0.05% | 80.8만 |
|---|
| 2025.11.03 | ₩53,140 | ₩53,152 | ₩53,059 | ₩53,059 | -0.15% | 27.2만 |
|---|
| 2025.10.31 | ₩53,448 | ₩53,448 | ₩53,387 | ₩53,435 | -0.03% | 25.5만 |
|---|
| 2025.10.30 | ₩53,381 | ₩53,447 | ₩53,328 | ₩53,328 | -0.10% | 49.7만 |
|---|
| 2025.10.29 | ₩53,569 | ₩53,596 | ₩53,435 | ₩53,448 | -0.23% | 50.4만 |
|---|
| 2025.10.28 | ₩53,475 | ₩53,569 | ₩53,475 | ₩53,542 | +0.13% | 35.9만 |
|---|
| 2025.10.27 | ₩53,556 | ₩53,556 | ₩53,435 | ₩53,435 | -0.23% | 32.7만 |
|---|
| 2025.10.24 | ₩53,462 | ₩53,529 | ₩53,448 | ₩53,515 | +0.10% | 59.5만 |
|---|
| 2025.10.23 | ₩53,489 | ₩53,502 | ₩53,448 | ₩53,489 | 0.00% | 44.7만 |
|---|
| 2025.10.22 | ₩53,462 | ₩53,510 | ₩53,421 | ₩53,421 | -0.08% | 28.6만 |
|---|
| 2025.10.21 | ₩53,489 | ₩53,542 | ₩53,435 | ₩53,435 | -0.10% | 32.4만 |
|---|
| 2025.10.20 | ₩53,529 | ₩53,529 | ₩53,448 | ₩53,462 | -0.13% | 31.6만 |
|---|
| 2025.10.17 | ₩53,569 | ₩53,569 | ₩53,435 | ₩53,435 | -0.25% | 29.4만 |
|---|
| 2025.10.16 | ₩53,408 | ₩53,515 | ₩53,354 | ₩53,448 | +0.08% | 32.3만 |
|---|
| 2025.10.15 | ₩53,421 | ₩53,442 | ₩53,356 | ₩53,368 | -0.10% | 79.7만 |
|---|
| 2025.10.14 | ₩53,314 | ₩53,420 | ₩53,297 | ₩53,368 | +0.10% | 18.4만 |
|---|
| 2025.10.13 | ₩53,234 | ₩53,380 | ₩53,227 | ₩53,314 | +0.15% | 17.9만 |
|---|
| 2025.10.10 | ₩53,274 | ₩53,301 | ₩53,207 | ₩53,287 | +0.03% | 30.5만 |
|---|