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 | ₩50,468 | ₩50,589 | ₩50,401 | ₩50,562 | +0.19% | 176.3만 |
| 2026.10.08 | ₩50,508 | ₩50,602 | ₩50,408 | ₩50,575 | +0.13% | 71.4만 |
| 2026.10.07 | ₩50,401 | ₩50,522 | ₩50,341 | ₩50,495 | +0.19% | 82.5만 |
| 2026.10.06 | ₩50,535 | ₩50,562 | ₩50,468 | ₩50,535 | 0.00% | 56.1만 |
| 2026.10.05 | ₩49,279 | ₩50,508 | ₩48,143 | ₩50,415 | +2.30% | 67.2만 |
| 2026.10.02 | ₩50,575 | ₩50,642 | ₩50,442 | ₩50,455 | -0.24% | 130.3만 |
| 2026.10.01 | ₩50,321 | ₩50,542 | ₩50,308 | ₩50,468 | +0.29% | 167.6만 |
| 2026.09.30 | ₩50,736 | ₩50,816 | ₩50,615 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,682 |
| -0.11% |
| 145.7만 |
| 2026.09.29 | ₩50,709 | ₩50,736 | ₩50,589 | ₩50,722 | +0.03% | 67.8만 |
|---|
| 2026.09.28 | ₩50,802 | ₩50,802 | ₩50,655 | ₩50,736 | -0.13% | 45.3만 |
|---|
| 2026.09.25 | ₩50,749 | ₩50,909 | ₩50,722 | ₩50,882 | +0.26% | 62.5만 |
|---|
| 2026.09.24 | ₩51,003 | ₩51,003 | ₩50,762 | ₩50,789 | -0.42% | 50.4만 |
|---|
| 2026.09.23 | ₩51,150 | ₩51,176 | ₩50,869 | ₩50,943 | -0.40% | 48.7만 |
|---|
| 2026.09.22 | ₩51,150 | ₩51,243 | ₩51,150 | ₩51,230 | +0.16% | 68.1만 |
|---|
| 2026.09.21 | ₩51,217 | ₩51,257 | ₩51,176 | ₩51,217 | 0.00% | 40.8만 |
|---|
| 2026.09.18 | ₩51,190 | ₩51,217 | ₩51,096 | ₩51,150 | -0.08% | 52.3만 |
|---|
| 2026.09.17 | ₩51,283 | ₩51,323 | ₩51,230 | ₩51,270 | -0.03% | 54.5만 |
|---|
| 2026.09.16 | ₩51,176 | ₩51,417 | ₩51,112 | ₩51,136 | -0.08% | 52.6만 |
|---|
| 2026.09.15 | ₩51,176 | ₩51,203 | ₩51,123 | ₩51,190 | +0.03% | 43.4만 |
|---|
| 2026.09.14 | ₩51,136 | ₩51,270 | ₩51,070 | ₩51,230 | +0.18% | 56.6만 |
|---|
| 2026.09.11 | ₩51,377 | ₩51,430 | ₩51,210 | ₩51,283 | -0.18% | 51.8만 |
|---|
| 2026.09.10 | ₩51,430 | ₩51,430 | ₩51,270 | ₩51,350 | -0.16% | 42.4만 |
|---|
| 2026.09.09 | ₩51,644 | ₩51,644 | ₩51,511 | ₩51,537 | -0.21% | 77.5만 |
|---|
| 2026.09.08 | ₩51,644 | ₩51,684 | ₩51,604 | ₩51,644 | 0.00% | 35.8만 |
|---|
| 2026.09.04 | ₩51,711 | ₩51,711 | ₩51,631 | ₩51,657 | -0.10% | 33.7만 |
|---|
| 2026.09.03 | ₩51,751 | ₩51,751 | ₩51,632 | ₩51,657 | -0.18% | 53만 |
|---|
| 2026.09.02 | ₩51,617 | ₩51,617 | ₩51,567 | ₩51,604 | -0.03% | 42.2만 |
|---|
| 2026.09.01 | ₩51,684 | ₩51,684 | ₩51,553 | ₩51,591 | -0.18% | 31.3만 |
|---|
| 2026.08.31 | ₩51,992 | ₩51,992 | ₩51,951 | ₩51,978 | -0.03% | 36.3만 |
|---|
| 2026.08.28 | ₩52,152 | ₩52,152 | ₩51,911 | ₩51,938 | -0.41% | 40.5만 |
|---|
| 2026.08.27 | ₩52,165 | ₩52,179 | ₩52,105 | ₩52,139 | -0.05% | 49.7만 |
|---|
| 2026.08.26 | ₩52,152 | ₩52,152 | ₩52,085 | ₩52,125 | -0.05% | 33.6만 |
|---|
| 2026.08.25 | ₩52,072 | ₩52,179 | ₩52,072 | ₩52,165 | +0.18% | 44만 |
|---|
| 2026.08.24 | ₩52,072 | ₩52,072 | ₩51,992 | ₩52,032 | -0.08% | 33.6만 |
|---|
| 2026.08.21 | ₩51,992 | ₩52,038 | ₩51,992 | ₩52,005 | +0.03% | 32.8만 |
|---|
| 2026.08.20 | ₩52,072 | ₩52,085 | ₩52,005 | ₩52,058 | -0.03% | 42.7만 |
|---|
| 2026.08.19 | ₩52,125 | ₩52,152 | ₩52,032 | ₩52,152 | +0.05% | 38.6만 |
|---|
| 2026.08.18 | ₩52,032 | ₩52,058 | ₩51,945 | ₩52,058 | +0.05% | 38.3만 |
|---|
| 2026.08.17 | ₩52,072 | ₩52,098 | ₩52,025 | ₩52,058 | -0.03% | 57.9만 |
|---|
| 2026.08.14 | ₩52,139 | ₩52,165 | ₩52,045 | ₩52,085 | -0.10% | 45.6만 |
|---|
| 2026.08.13 | ₩52,112 | ₩52,165 | ₩52,085 | ₩52,085 | -0.05% | 58.2만 |
|---|
| 2026.08.12 | ₩52,032 | ₩52,032 | ₩51,978 | ₩51,978 | -0.10% | 51.4만 |
|---|
| 2026.08.11 | ₩51,925 | ₩52,005 | ₩51,911 | ₩51,938 | +0.03% | 32.7만 |
|---|
| 2026.08.10 | ₩51,951 | ₩51,962 | ₩51,885 | ₩51,898 | -0.10% | 40.3만 |
|---|
| 2026.08.07 | ₩52,005 | ₩52,032 | ₩51,951 | ₩51,978 | -0.05% | 35.4만 |
|---|
| 2026.08.06 | ₩51,978 | ₩51,978 | ₩51,858 | ₩51,898 | -0.15% | 49.8만 |
|---|
| 2026.08.05 | ₩51,938 | ₩52,005 | ₩51,938 | ₩51,992 | +0.10% | 45.4만 |
|---|
| 2026.08.04 | ₩51,871 | ₩52,018 | ₩51,871 | ₩51,965 | +0.18% | 43.7만 |
|---|
| 2026.08.03 | ₩51,804 | ₩51,804 | ₩51,671 | ₩51,804 | 0.00% | 50.3만 |
|---|
| 2026.07.31 | ₩52,072 | ₩52,072 | ₩51,965 | ₩51,992 | -0.15% | 60만 |
|---|
| 2026.07.30 | ₩52,085 | ₩52,085 | ₩51,988 | ₩52,072 | -0.03% | 33.7만 |
|---|
| 2026.07.29 | ₩51,898 | ₩52,098 | ₩51,898 | ₩52,005 | +0.21% | 32.3만 |
|---|
| 2026.07.28 | ₩51,978 | ₩52,098 | ₩51,971 | ₩52,032 | +0.10% | 42.1만 |
|---|
| 2026.07.27 | ₩51,898 | ₩51,992 | ₩51,898 | ₩51,971 | +0.14% | 28.8만 |
|---|
| 2026.07.24 | ₩51,845 | ₩51,961 | ₩51,845 | ₩51,898 | +0.10% | 39.4만 |
|---|
| 2026.07.23 | ₩51,885 | ₩51,911 | ₩51,804 | ₩51,858 | -0.05% | 46.6만 |
|---|
| 2026.07.22 | ₩52,045 | ₩52,072 | ₩51,951 | ₩51,978 | -0.13% | 38만 |
|---|
| 2026.07.21 | ₩52,112 | ₩52,179 | ₩52,032 | ₩52,045 | -0.13% | 32.6만 |
|---|
| 2026.07.20 | ₩52,179 | ₩52,179 | ₩52,085 | ₩52,112 | -0.13% | 23.6만 |
|---|
| 2026.07.17 | ₩52,205 | ₩52,245 | ₩52,159 | ₩52,179 | -0.05% | 22.7만 |
|---|
| 2026.07.16 | ₩52,179 | ₩52,205 | ₩52,125 | ₩52,179 | 0.00% | 37만 |
|---|
| 2026.07.15 | ₩52,165 | ₩52,239 | ₩52,112 | ₩52,205 | +0.08% | 51.8만 |
|---|
| 2026.07.14 | ₩52,098 | ₩52,125 | ₩52,058 | ₩52,105 | +0.01% | 29.8만 |
|---|
| 2026.07.13 | ₩52,098 | ₩52,098 | ₩51,971 | ₩51,985 | -0.22% | 109.9만 |
|---|
| 2026.07.10 | ₩52,152 | ₩52,179 | ₩52,085 | ₩52,098 | -0.10% | 54.3만 |
|---|
| 2026.07.09 | ₩52,112 | ₩52,152 | ₩52,085 | ₩52,125 | +0.03% | 34.4만 |
|---|
| 2026.07.08 | ₩52,112 | ₩52,112 | ₩52,018 | ₩52,078 | -0.06% | 36.7만 |
|---|
| 2026.07.07 | ₩52,232 | ₩52,232 | ₩52,113 | ₩52,125 | -0.20% | 30.8만 |
|---|
| 2026.07.06 | ₩52,245 | ₩52,259 | ₩52,185 | ₩52,232 | -0.03% | 26.2만 |
|---|
| 2026.07.02 | ₩52,112 | ₩52,192 | ₩52,112 | ₩52,179 | +0.13% | 61.6만 |
|---|
| 2026.07.01 | ₩52,112 | ₩52,152 | ₩52,072 | ₩52,085 | -0.05% | 52.1만 |
|---|
| 2026.06.30 | ₩52,419 | ₩52,473 | ₩52,386 | ₩52,392 | -0.05% | 46.4만 |
|---|
| 2026.06.29 | ₩52,352 | ₩52,499 | ₩52,352 | ₩52,486 | +0.26% | 33.8만 |
|---|
| 2026.06.26 | ₩52,379 | ₩52,473 | ₩52,379 | ₩52,432 | +0.10% | 21.8만 |
|---|
| 2026.06.25 | ₩52,432 | ₩52,446 | ₩52,339 | ₩52,419 | -0.03% | 24.6만 |
|---|
| 2026.06.24 | ₩52,245 | ₩52,379 | ₩52,245 | ₩52,379 | +0.26% | 42.2만 |
|---|
| 2026.06.23 | ₩52,272 | ₩52,272 | ₩52,219 | ₩52,245 | -0.05% | 27.6만 |
|---|
| 2026.06.22 | ₩52,272 | ₩52,272 | ₩52,179 | ₩52,179 | -0.18% | 70.7만 |
|---|
| 2026.06.18 | ₩52,286 | ₩52,352 | ₩52,265 | ₩52,286 | 0.00% | 30.4만 |
|---|
| 2026.06.17 | ₩52,406 | ₩52,406 | ₩52,179 | ₩52,179 | -0.43% | 36.2만 |
|---|
| 2026.06.16 | ₩52,379 | ₩52,406 | ₩52,352 | ₩52,399 | +0.04% | 22.4만 |
|---|
| 2026.06.15 | ₩52,379 | ₩52,379 | ₩52,326 | ₩52,339 | -0.08% | 23.9만 |
|---|
| 2026.06.12 | ₩52,259 | ₩52,286 | ₩52,219 | ₩52,279 | +0.04% | 101.5만 |
|---|
| 2026.06.11 | ₩52,152 | ₩52,286 | ₩52,104 | ₩52,272 | +0.23% | 33.3만 |
|---|
| 2026.06.10 | ₩52,165 | ₩52,177 | ₩52,072 | ₩52,112 | -0.10% | 36.6만 |
|---|
| 2026.06.09 | ₩52,139 | ₩52,152 | ₩52,058 | ₩52,125 | -0.03% | 53.3만 |
|---|
| 2026.06.08 | ₩52,058 | ₩52,125 | ₩52,049 | ₩52,072 | +0.03% | 42.1만 |
|---|
| 2026.06.05 | ₩52,139 | ₩52,165 | ₩52,045 | ₩52,058 | -0.15% | 44.9만 |
|---|
| 2026.06.04 | ₩52,232 | ₩52,232 | ₩52,192 | ₩52,219 | -0.03% | 33.7만 |
|---|
| 2026.06.03 | ₩52,245 | ₩52,245 | ₩52,139 | ₩52,152 | -0.18% | 45.7만 |
|---|
| 2026.06.02 | ₩52,245 | ₩52,299 | ₩52,179 | ₩52,245 | 0.00% | 56.9만 |
|---|
| 2026.06.01 | ₩52,179 | ₩52,265 | ₩52,148 | ₩52,205 | +0.05% | 68.1만 |
|---|
| 2026.05.29 | ₩52,539 | ₩52,566 | ₩52,499 | ₩52,539 | 0.00% | 68.8만 |
|---|
| 2026.05.28 | ₩52,432 | ₩52,513 | ₩52,406 | ₩52,499 | +0.13% | 63.6만 |
|---|
| 2026.05.27 | ₩52,406 | ₩52,459 | ₩52,396 | ₩52,406 | 0.00% | 40.2만 |
|---|
| 2026.05.26 | ₩52,406 | ₩52,416 | ₩52,339 | ₩52,379 | -0.05% | 36.5만 |
|---|
| 2026.05.22 | ₩52,339 | ₩52,339 | ₩52,245 | ₩52,319 | -0.04% | 38.3만 |
|---|
| 2026.05.21 | ₩52,219 | ₩52,299 | ₩52,152 | ₩52,286 | +0.13% | 44.6만 |
|---|
| 2026.05.20 | ₩52,152 | ₩52,245 | ₩52,068 | ₩52,245 | +0.18% | 51만 |
|---|
| 2026.05.19 | ₩52,139 | ₩52,139 | ₩52,032 | ₩52,045 | -0.18% | 68.4만 |
|---|
| 2026.05.18 | ₩52,219 | ₩52,232 | ₩52,112 | ₩52,152 | -0.13% | 56.9만 |
|---|
| 2026.05.15 | ₩52,219 | ₩52,286 | ₩52,152 | ₩52,152 | -0.13% | 32.8만 |
|---|
| 2026.05.14 | ₩52,379 | ₩52,432 | ₩52,319 | ₩52,319 | -0.11% | 42만 |
|---|
| 2026.05.13 | ₩52,339 | ₩52,366 | ₩52,272 | ₩52,352 | +0.03% | 48.8만 |
|---|
| 2026.05.12 | ₩52,366 | ₩52,375 | ₩52,299 | ₩52,326 | -0.08% | 36.1만 |
|---|
| 2026.05.11 | ₩52,486 | ₩52,486 | ₩52,406 | ₩52,446 | -0.08% | 66.5만 |
|---|
| 2026.05.08 | ₩52,419 | ₩52,495 | ₩52,419 | ₩52,459 | +0.08% | 32.3만 |
|---|
| 2026.05.07 | ₩52,499 | ₩52,499 | ₩52,352 | ₩52,392 | -0.20% | 44.6만 |
|---|
| 2026.05.06 | ₩52,339 | ₩52,459 | ₩52,339 | ₩52,419 | +0.15% | 40.3만 |
|---|
| 2026.05.05 | ₩52,312 | ₩52,352 | ₩52,245 | ₩52,312 | 0.00% | 47.5만 |
|---|
| 2026.05.04 | ₩52,366 | ₩52,366 | ₩52,219 | ₩52,232 | -0.26% | 36.1만 |
|---|
| 2026.05.01 | ₩52,339 | ₩52,419 | ₩52,286 | ₩52,346 | +0.01% | 44.6만 |
|---|
| 2026.04.30 | ₩52,566 | ₩52,606 | ₩52,513 | ₩52,593 | +0.05% | 57.9만 |
|---|
| 2026.04.29 | ₩52,566 | ₩52,620 | ₩52,473 | ₩52,539 | -0.05% | 21.7만 |
|---|
| 2026.04.28 | ₩52,633 | ₩52,686 | ₩52,620 | ₩52,620 | -0.03% | 78.1만 |
|---|
| 2026.04.27 | ₩52,673 | ₩52,726 | ₩52,660 | ₩52,660 | -0.03% | 68.9만 |
|---|
| 2026.04.24 | ₩52,633 | ₩52,713 | ₩52,578 | ₩52,673 | +0.08% | 29.9만 |
|---|
| 2026.04.23 | ₩52,646 | ₩52,673 | ₩52,573 | ₩52,579 | -0.13% | 34.3만 |
|---|
| 2026.04.22 | ₩52,686 | ₩52,686 | ₩52,620 | ₩52,620 | -0.13% | 38.2만 |
|---|
| 2026.04.21 | ₩52,686 | ₩52,686 | ₩52,579 | ₩52,579 | -0.20% | 48.2만 |
|---|
| 2026.04.20 | ₩52,686 | ₩52,753 | ₩52,669 | ₩52,673 | -0.03% | 34.1만 |
|---|
| 2026.04.17 | ₩52,673 | ₩52,740 | ₩52,620 | ₩52,713 | +0.08% | 32.6만 |
|---|
| 2026.04.16 | ₩52,593 | ₩52,606 | ₩52,514 | ₩52,539 | -0.10% | 35.3만 |
|---|
| 2026.04.15 | ₩52,513 | ₩52,579 | ₩52,513 | ₩52,553 | +0.08% | 27.9만 |
|---|
| 2026.04.14 | ₩52,553 | ₩52,606 | ₩52,513 | ₩52,573 | +0.04% | 45.5만 |
|---|
| 2026.04.13 | ₩52,459 | ₩52,513 | ₩52,406 | ₩52,513 | +0.10% | 35.4만 |
|---|
| 2026.04.10 | ₩52,473 | ₩52,513 | ₩52,419 | ₩52,446 | -0.05% | 36.6만 |
|---|
| 2026.04.09 | ₩52,432 | ₩52,526 | ₩52,394 | ₩52,473 | +0.08% | 45.6만 |
|---|
| 2026.04.08 | ₩52,459 | ₩52,486 | ₩52,419 | ₩52,446 | -0.03% | 38.9만 |
|---|
| 2026.04.07 | ₩52,299 | ₩52,299 | ₩52,192 | ₩52,286 | -0.03% | 67.8만 |
|---|
| 2026.04.06 | ₩52,299 | ₩52,311 | ₩52,245 | ₩52,245 | -0.10% | 33.8만 |
|---|
| 2026.04.02 | ₩52,245 | ₩52,379 | ₩52,179 | ₩52,299 | +0.10% | 51.1만 |
|---|
| 2026.04.01 | ₩52,259 | ₩52,259 | ₩52,192 | ₩52,220 | -0.07% | 38.9만 |
|---|
| 2026.03.31 | ₩52,406 | ₩52,511 | ₩52,366 | ₩52,473 | +0.13% | 60.9만 |
|---|
| 2026.03.30 | ₩52,312 | ₩52,339 | ₩52,272 | ₩52,319 | +0.01% | 35.9만 |
|---|
| 2026.03.27 | ₩52,018 | ₩52,225 | ₩52,018 | ₩52,179 | +0.31% | 29.7만 |
|---|
| 2026.03.26 | ₩52,326 | ₩52,352 | ₩52,125 | ₩52,183 | -0.27% | 51.4만 |
|---|
| 2026.03.25 | ₩52,419 | ₩52,419 | ₩52,312 | ₩52,372 | -0.09% | 38만 |
|---|
| 2026.03.24 | ₩52,259 | ₩52,339 | ₩52,219 | ₩52,272 | +0.03% | 29.7만 |
|---|
| 2026.03.23 | ₩52,245 | ₩52,379 | ₩52,205 | ₩52,352 | +0.20% | 31.1만 |
|---|
| 2026.03.20 | ₩52,312 | ₩52,352 | ₩52,219 | ₩52,219 | -0.18% | 33.6만 |
|---|
| 2026.03.19 | ₩52,379 | ₩52,506 | ₩52,326 | ₩52,473 | +0.18% | 45.5만 |
|---|
| 2026.03.18 | ₩52,606 | ₩52,606 | ₩52,446 | ₩52,477 | -0.25% | 24.2만 |
|---|
| 2026.03.17 | ₩52,620 | ₩52,620 | ₩52,593 | ₩52,606 | -0.03% | 35.3만 |
|---|
| 2026.03.16 | ₩52,459 | ₩52,566 | ₩52,379 | ₩52,553 | +0.18% | 34.1만 |
|---|
| 2026.03.13 | ₩52,513 | ₩52,526 | ₩52,366 | ₩52,366 | -0.28% | 32.7만 |
|---|
| 2026.03.12 | ₩52,473 | ₩52,553 | ₩52,379 | ₩52,419 | -0.10% | 38.8만 |
|---|
| 2026.03.11 | ₩52,653 | ₩52,673 | ₩52,539 | ₩52,593 | -0.11% | 32.8만 |
|---|
| 2026.03.10 | ₩52,753 | ₩52,767 | ₩52,646 | ₩52,646 | -0.20% | 43만 |
|---|
| 2026.03.09 | ₩52,620 | ₩52,726 | ₩52,553 | ₩52,726 | +0.20% | 46.8만 |
|---|
| 2026.03.06 | ₩52,633 | ₩52,713 | ₩52,566 | ₩52,673 | +0.08% | 21.1만 |
|---|
| 2026.03.05 | ₩52,700 | ₩52,700 | ₩52,625 | ₩52,673 | -0.05% | 31.4만 |
|---|
| 2026.03.04 | ₩52,793 | ₩52,793 | ₩52,733 | ₩52,767 | -0.05% | 25.3만 |
|---|
| 2026.03.03 | ₩52,700 | ₩52,753 | ₩52,653 | ₩52,753 | +0.10% | 49.9만 |
|---|
| 2026.03.02 | ₩52,873 | ₩52,914 | ₩52,767 | ₩52,767 | -0.20% | 43.8만 |
|---|
| 2026.02.27 | ₩53,221 | ₩53,274 | ₩53,187 | ₩53,221 | 0.00% | 90.2만 |
|---|
| 2026.02.26 | ₩53,167 | ₩53,181 | ₩53,087 | ₩53,167 | 0.00% | 26.9만 |
|---|
| 2026.02.25 | ₩53,141 | ₩53,154 | ₩53,101 | ₩53,101 | -0.08% | 32만 |
|---|
| 2026.02.24 | ₩53,087 | ₩53,167 | ₩53,087 | ₩53,127 | +0.08% | 27.4만 |
|---|
| 2026.02.23 | ₩53,181 | ₩53,194 | ₩53,114 | ₩53,114 | -0.13% | 53.7만 |
|---|
| 2026.02.20 | ₩53,101 | ₩53,141 | ₩53,087 | ₩53,114 | +0.03% | 63.7만 |
|---|
| 2026.02.19 | ₩53,101 | ₩53,141 | ₩53,034 | ₩53,101 | 0.00% | 37.4만 |
|---|
| 2026.02.18 | ₩53,034 | ₩53,141 | ₩53,034 | ₩53,114 | +0.15% | 41.9만 |
|---|
| 2026.02.17 | ₩53,167 | ₩53,167 | ₩53,101 | ₩53,134 | -0.06% | 37.3만 |
|---|
| 2026.02.13 | ₩53,141 | ₩53,154 | ₩53,062 | ₩53,141 | 0.00% | 31.1만 |
|---|
| 2026.02.12 | ₩53,007 | ₩53,047 | ₩52,927 | ₩52,994 | -0.03% | 43만 |
|---|
| 2026.02.11 | ₩52,900 | ₩52,994 | ₩52,900 | ₩52,967 | +0.13% | 68만 |
|---|
| 2026.02.10 | ₩53,020 | ₩53,020 | ₩52,940 | ₩52,940 | -0.15% | 36.5만 |
|---|
| 2026.02.09 | ₩52,954 | ₩52,966 | ₩52,873 | ₩52,914 | -0.08% | 28.1만 |
|---|
| 2026.02.06 | ₩52,954 | ₩52,954 | ₩52,920 | ₩52,954 | 0.00% | 31.5만 |
|---|
| 2026.02.05 | ₩52,833 | ₩52,940 | ₩52,833 | ₩52,914 | +0.15% | 45.5만 |
|---|
| 2026.02.04 | ₩52,860 | ₩52,914 | ₩52,820 | ₩52,820 | -0.08% | 68.7만 |
|---|
| 2026.02.03 | ₩52,887 | ₩52,887 | ₩52,833 | ₩52,847 | -0.08% | 41.5만 |
|---|
| 2026.02.02 | ₩52,927 | ₩52,927 | ₩52,847 | ₩52,847 | -0.15% | 52.9만 |
|---|
| 2026.01.30 | ₩53,101 | ₩53,194 | ₩53,101 | ₩53,114 | +0.03% | 38.5만 |
|---|
| 2026.01.29 | ₩53,141 | ₩53,167 | ₩53,094 | ₩53,127 | -0.03% | 33.8만 |
|---|
| 2026.01.28 | ₩53,167 | ₩53,167 | ₩53,074 | ₩53,101 | -0.13% | 35.9만 |
|---|
| 2026.01.27 | ₩53,141 | ₩53,167 | ₩53,101 | ₩53,147 | +0.01% | 54.9만 |
|---|
| 2026.01.26 | ₩53,154 | ₩53,154 | ₩53,101 | ₩53,101 | -0.10% | 32.4만 |
|---|
| 2026.01.23 | ₩53,034 | ₩53,101 | ₩53,034 | ₩53,074 | +0.08% | 33.4만 |
|---|
| 2026.01.22 | ₩53,047 | ₩53,047 | ₩52,995 | ₩53,047 | 0.00% | 29.4만 |
|---|
| 2026.01.21 | ₩52,994 | ₩53,047 | ₩52,994 | ₩53,007 | +0.03% | 30.9만 |
|---|
| 2026.01.20 | ₩52,967 | ₩53,007 | ₩52,940 | ₩52,947 | -0.04% | 32.3만 |
|---|
| 2026.01.16 | ₩53,074 | ₩53,074 | ₩53,020 | ₩53,020 | -0.10% | 39.9만 |
|---|
| 2026.01.15 | ₩53,141 | ₩53,141 | ₩53,020 | ₩53,020 | -0.23% | 27.2만 |
|---|
| 2026.01.14 | ₩53,034 | ₩53,101 | ₩53,034 | ₩53,074 | +0.08% | 21만 |
|---|
| 2026.01.13 | ₩53,074 | ₩53,087 | ₩53,020 | ₩53,047 | -0.05% | 25.4만 |
|---|
| 2026.01.12 | ₩52,980 | ₩53,101 | ₩52,944 | ₩53,061 | +0.15% | 45.5만 |
|---|
| 2026.01.09 | ₩52,994 | ₩53,101 | ₩52,994 | ₩53,047 | +0.10% | 58.8만 |
|---|
| 2026.01.08 | ₩52,994 | ₩52,994 | ₩52,919 | ₩52,967 | -0.05% | 26.2만 |
|---|
| 2026.01.07 | ₩53,034 | ₩53,040 | ₩52,980 | ₩52,994 | -0.08% | 25.8만 |
|---|
| 2026.01.06 | ₩52,900 | ₩52,994 | ₩52,900 | ₩52,987 | +0.16% | 62.4만 |
|---|
| 2026.01.05 | ₩52,954 | ₩52,994 | ₩52,927 | ₩52,927 | -0.05% | 44.2만 |
|---|
| 2026.01.02 | ₩52,954 | ₩52,967 | ₩52,873 | ₩52,887 | -0.13% | 48.7만 |
|---|
| 2025.12.31 | ₩52,887 | ₩52,940 | ₩52,887 | ₩52,914 | +0.05% | 31.4만 |
|---|
| 2025.12.30 | ₩52,914 | ₩52,954 | ₩52,900 | ₩52,900 | -0.03% | 27.7만 |
|---|
| 2025.12.29 | ₩52,900 | ₩52,940 | ₩52,887 | ₩52,887 | -0.03% | 28.1만 |
|---|
| 2025.12.26 | ₩52,833 | ₩52,900 | ₩52,833 | ₩52,860 | +0.05% | 21만 |
|---|
| 2025.12.24 | ₩52,847 | ₩52,887 | ₩52,767 | ₩52,767 | -0.15% | 19.4만 |
|---|
| 2025.12.23 | ₩52,753 | ₩52,807 | ₩52,744 | ₩52,807 | +0.10% | 27.6만 |
|---|
| 2025.12.22 | ₩52,767 | ₩52,820 | ₩52,700 | ₩52,780 | +0.03% | 25.7만 |
|---|
| 2025.12.19 | ₩52,833 | ₩52,847 | ₩52,767 | ₩52,767 | -0.13% | 46.8만 |
|---|
| 2025.12.18 | ₩52,753 | ₩52,860 | ₩52,753 | ₩52,807 | +0.10% | 184.9만 |
|---|
| 2025.12.17 | ₩52,793 | ₩52,793 | ₩52,686 | ₩52,740 | -0.10% | 42.3만 |
|---|
| 2025.12.16 | ₩52,940 | ₩53,020 | ₩52,927 | ₩53,020 | +0.15% | 20.7만 |
|---|
| 2025.12.15 | ₩52,980 | ₩53,007 | ₩52,940 | ₩52,940 | -0.08% | 27.2만 |
|---|
| 2025.12.12 | ₩52,914 | ₩52,954 | ₩52,914 | ₩52,920 | +0.01% | 32.9만 |
|---|
| 2025.12.11 | ₩53,020 | ₩53,047 | ₩52,954 | ₩52,954 | -0.13% | 38.2만 |
|---|
| 2025.12.10 | ₩52,847 | ₩52,967 | ₩52,820 | ₩52,967 | +0.23% | 24.8만 |
|---|
| 2025.12.09 | ₩52,927 | ₩52,954 | ₩52,820 | ₩52,820 | -0.20% | 32.4만 |
|---|
| 2025.12.08 | ₩52,980 | ₩53,034 | ₩52,847 | ₩52,887 | -0.18% | 31.1만 |
|---|
| 2025.12.05 | ₩53,020 | ₩53,020 | ₩52,914 | ₩52,940 | -0.15% | 47.1만 |
|---|
| 2025.12.04 | ₩52,994 | ₩52,994 | ₩52,914 | ₩52,914 | -0.15% | 48.7만 |
|---|
| 2025.12.03 | ₩53,020 | ₩53,020 | ₩52,967 | ₩53,007 | -0.03% | 34.8만 |
|---|
| 2025.12.02 | ₩52,954 | ₩52,954 | ₩52,887 | ₩52,914 | -0.08% | 59.7만 |
|---|
| 2025.12.01 | ₩52,914 | ₩53,314 | ₩52,847 | ₩52,900 | -0.03% | 43.7만 |
|---|
| 2025.11.28 | ₩53,274 | ₩53,288 | ₩53,218 | ₩53,234 | -0.08% | 14.7만 |
|---|
| 2025.11.26 | ₩53,261 | ₩53,274 | ₩53,170 | ₩53,268 | +0.01% | 35만 |
|---|
| 2025.11.25 | ₩53,114 | ₩53,261 | ₩53,114 | ₩53,221 | +0.20% | 28.3만 |
|---|
| 2025.11.24 | ₩53,181 | ₩53,207 | ₩53,147 | ₩53,207 | +0.05% | 32.7만 |
|---|
| 2025.11.21 | ₩53,074 | ₩53,131 | ₩53,047 | ₩53,114 | +0.08% | 26.7만 |
|---|
| 2025.11.20 | ₩53,047 | ₩53,098 | ₩52,980 | ₩52,980 | -0.13% | 26.9만 |
|---|
| 2025.11.19 | ₩53,087 | ₩53,087 | ₩52,994 | ₩53,047 | -0.08% | 64.5만 |
|---|
| 2025.11.18 | ₩52,980 | ₩53,034 | ₩52,980 | ₩53,007 | +0.05% | 27.4만 |
|---|
| 2025.11.17 | ₩53,020 | ₩53,034 | ₩52,940 | ₩52,940 | -0.15% | 27만 |
|---|
| 2025.11.14 | ₩52,927 | ₩53,020 | ₩52,927 | ₩52,980 | +0.10% | 27.6만 |
|---|
| 2025.11.13 | ₩53,047 | ₩53,047 | ₩52,940 | ₩52,940 | -0.20% | 52.6만 |
|---|
| 2025.11.12 | ₩53,074 | ₩53,127 | ₩53,014 | ₩53,020 | -0.10% | 37.3만 |
|---|
| 2025.11.11 | ₩53,007 | ₩53,114 | ₩53,007 | ₩53,094 | +0.16% | 30.1만 |
|---|
| 2025.11.10 | ₩53,047 | ₩53,047 | ₩52,994 | ₩53,034 | -0.03% | 21.1만 |
|---|
| 2025.11.07 | ₩53,007 | ₩53,043 | ₩52,940 | ₩52,940 | -0.13% | 22.3만 |
|---|
| 2025.11.06 | ₩53,020 | ₩53,034 | ₩52,807 | ₩52,998 | -0.04% | 38.5만 |
|---|
| 2025.11.05 | ₩52,994 | ₩53,020 | ₩52,820 | ₩52,820 | -0.33% | 39만 |
|---|
| 2025.11.04 | ₩52,980 | ₩53,020 | ₩52,900 | ₩52,954 | -0.05% | 80.8만 |
|---|
| 2025.11.03 | ₩52,954 | ₩52,966 | ₩52,873 | ₩52,873 | -0.15% | 27.2만 |
|---|
| 2025.10.31 | ₩53,261 | ₩53,261 | ₩53,199 | ₩53,248 | -0.03% | 25.5만 |
|---|
| 2025.10.30 | ₩53,194 | ₩53,260 | ₩53,141 | ₩53,141 | -0.10% | 49.7만 |
|---|
| 2025.10.29 | ₩53,381 | ₩53,408 | ₩53,248 | ₩53,261 | -0.23% | 50.4만 |
|---|
| 2025.10.28 | ₩53,288 | ₩53,381 | ₩53,288 | ₩53,354 | +0.13% | 35.9만 |
|---|
| 2025.10.27 | ₩53,368 | ₩53,368 | ₩53,248 | ₩53,248 | -0.23% | 32.7만 |
|---|
| 2025.10.24 | ₩53,274 | ₩53,341 | ₩53,261 | ₩53,328 | +0.10% | 59.5만 |
|---|
| 2025.10.23 | ₩53,301 | ₩53,314 | ₩53,261 | ₩53,301 | 0.00% | 44.7만 |
|---|
| 2025.10.22 | ₩53,274 | ₩53,322 | ₩53,234 | ₩53,234 | -0.08% | 28.6만 |
|---|
| 2025.10.21 | ₩53,301 | ₩53,354 | ₩53,248 | ₩53,248 | -0.10% | 32.4만 |
|---|
| 2025.10.20 | ₩53,341 | ₩53,341 | ₩53,261 | ₩53,274 | -0.13% | 31.6만 |
|---|
| 2025.10.17 | ₩53,381 | ₩53,381 | ₩53,248 | ₩53,248 | -0.25% | 29.4만 |
|---|
| 2025.10.16 | ₩53,221 | ₩53,328 | ₩53,167 | ₩53,261 | +0.08% | 32.3만 |
|---|
| 2025.10.15 | ₩53,234 | ₩53,254 | ₩53,169 | ₩53,181 | -0.10% | 79.7만 |
|---|
| 2025.10.14 | ₩53,127 | ₩53,233 | ₩53,110 | ₩53,181 | +0.10% | 18.4만 |
|---|
| 2025.10.13 | ₩53,047 | ₩53,193 | ₩53,040 | ₩53,127 | +0.15% | 17.9만 |
|---|
| 2025.10.10 | ₩53,087 | ₩53,114 | ₩53,020 | ₩53,101 | +0.03% | 30.5만 |
|---|