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 | ₩50,449 | ₩50,569 | ₩50,382 | ₩50,542 | +0.19% | 176.3만 |
| 2026.10.08 | ₩50,489 | ₩50,582 | ₩50,389 | ₩50,555 | +0.13% | 71.4만 |
| 2026.10.07 | ₩50,382 | ₩50,502 | ₩50,322 | ₩50,475 | +0.19% | 82.5만 |
| 2026.10.06 | ₩50,515 | ₩50,542 | ₩50,449 | ₩50,515 | 0.00% | 56.1만 |
| 2026.10.05 | ₩49,260 | ₩50,489 | ₩48,125 | ₩50,395 | +2.30% | 67.2만 |
| 2026.10.02 | ₩50,555 | ₩50,622 | ₩50,422 | ₩50,435 | -0.24% | 130.3만 |
| 2026.10.01 | ₩50,302 | ₩50,522 | ₩50,288 | ₩50,449 | +0.29% | 167.6만 |
| 2026.09.30 | ₩50,716 | ₩50,796 | ₩50,596 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,662 |
| -0.11% |
| 145.7만 |
| 2026.09.29 | ₩50,689 | ₩50,716 | ₩50,569 | ₩50,702 | +0.03% | 67.8만 |
|---|
| 2026.09.28 | ₩50,783 | ₩50,783 | ₩50,636 | ₩50,716 | -0.13% | 45.3만 |
|---|
| 2026.09.25 | ₩50,729 | ₩50,889 | ₩50,702 | ₩50,863 | +0.26% | 62.5만 |
|---|
| 2026.09.24 | ₩50,983 | ₩50,983 | ₩50,742 | ₩50,769 | -0.42% | 50.4만 |
|---|
| 2026.09.23 | ₩51,130 | ₩51,157 | ₩50,849 | ₩50,923 | -0.40% | 48.7만 |
|---|
| 2026.09.22 | ₩51,130 | ₩51,223 | ₩51,130 | ₩51,210 | +0.16% | 68.1만 |
|---|
| 2026.09.21 | ₩51,197 | ₩51,237 | ₩51,157 | ₩51,197 | 0.00% | 40.8만 |
|---|
| 2026.09.18 | ₩51,170 | ₩51,197 | ₩51,076 | ₩51,130 | -0.08% | 52.3만 |
|---|
| 2026.09.17 | ₩51,263 | ₩51,303 | ₩51,210 | ₩51,250 | -0.03% | 54.5만 |
|---|
| 2026.09.16 | ₩51,157 | ₩51,397 | ₩51,092 | ₩51,116 | -0.08% | 52.6만 |
|---|
| 2026.09.15 | ₩51,157 | ₩51,183 | ₩51,103 | ₩51,170 | +0.03% | 43.4만 |
|---|
| 2026.09.14 | ₩51,116 | ₩51,250 | ₩51,050 | ₩51,210 | +0.18% | 56.6만 |
|---|
| 2026.09.11 | ₩51,357 | ₩51,410 | ₩51,190 | ₩51,263 | -0.18% | 51.8만 |
|---|
| 2026.09.10 | ₩51,410 | ₩51,410 | ₩51,250 | ₩51,330 | -0.16% | 42.4만 |
|---|
| 2026.09.09 | ₩51,624 | ₩51,624 | ₩51,490 | ₩51,517 | -0.21% | 77.5만 |
|---|
| 2026.09.08 | ₩51,624 | ₩51,664 | ₩51,584 | ₩51,624 | 0.00% | 35.8만 |
|---|
| 2026.09.04 | ₩51,691 | ₩51,691 | ₩51,611 | ₩51,637 | -0.10% | 33.7만 |
|---|
| 2026.09.03 | ₩51,731 | ₩51,731 | ₩51,612 | ₩51,637 | -0.18% | 53만 |
|---|
| 2026.09.02 | ₩51,597 | ₩51,597 | ₩51,547 | ₩51,584 | -0.03% | 42.2만 |
|---|
| 2026.09.01 | ₩51,664 | ₩51,664 | ₩51,533 | ₩51,571 | -0.18% | 31.3만 |
|---|
| 2026.08.31 | ₩51,971 | ₩51,971 | ₩51,931 | ₩51,958 | -0.03% | 36.3만 |
|---|
| 2026.08.28 | ₩52,132 | ₩52,132 | ₩51,891 | ₩51,918 | -0.41% | 40.5만 |
|---|
| 2026.08.27 | ₩52,145 | ₩52,158 | ₩52,085 | ₩52,118 | -0.05% | 49.7만 |
|---|
| 2026.08.26 | ₩52,132 | ₩52,132 | ₩52,065 | ₩52,105 | -0.05% | 33.6만 |
|---|
| 2026.08.25 | ₩52,051 | ₩52,158 | ₩52,051 | ₩52,145 | +0.18% | 44만 |
|---|
| 2026.08.24 | ₩52,051 | ₩52,051 | ₩51,971 | ₩52,011 | -0.08% | 33.6만 |
|---|
| 2026.08.21 | ₩51,971 | ₩52,018 | ₩51,971 | ₩51,985 | +0.03% | 32.8만 |
|---|
| 2026.08.20 | ₩52,051 | ₩52,065 | ₩51,985 | ₩52,038 | -0.03% | 42.7만 |
|---|
| 2026.08.19 | ₩52,105 | ₩52,132 | ₩52,011 | ₩52,132 | +0.05% | 38.6만 |
|---|
| 2026.08.18 | ₩52,011 | ₩52,038 | ₩51,925 | ₩52,038 | +0.05% | 38.3만 |
|---|
| 2026.08.17 | ₩52,051 | ₩52,078 | ₩52,005 | ₩52,038 | -0.03% | 57.9만 |
|---|
| 2026.08.14 | ₩52,118 | ₩52,145 | ₩52,025 | ₩52,065 | -0.10% | 45.6만 |
|---|
| 2026.08.13 | ₩52,092 | ₩52,145 | ₩52,065 | ₩52,065 | -0.05% | 58.2만 |
|---|
| 2026.08.12 | ₩52,011 | ₩52,011 | ₩51,958 | ₩51,958 | -0.10% | 51.4만 |
|---|
| 2026.08.11 | ₩51,905 | ₩51,985 | ₩51,891 | ₩51,918 | +0.03% | 32.7만 |
|---|
| 2026.08.10 | ₩51,931 | ₩51,942 | ₩51,864 | ₩51,878 | -0.10% | 40.3만 |
|---|
| 2026.08.07 | ₩51,985 | ₩52,011 | ₩51,931 | ₩51,958 | -0.05% | 35.4만 |
|---|
| 2026.08.06 | ₩51,958 | ₩51,958 | ₩51,838 | ₩51,878 | -0.15% | 49.8만 |
|---|
| 2026.08.05 | ₩51,918 | ₩51,985 | ₩51,918 | ₩51,971 | +0.10% | 45.4만 |
|---|
| 2026.08.04 | ₩51,851 | ₩51,998 | ₩51,851 | ₩51,945 | +0.18% | 43.7만 |
|---|
| 2026.08.03 | ₩51,784 | ₩51,784 | ₩51,651 | ₩51,784 | 0.00% | 50.3만 |
|---|
| 2026.07.31 | ₩52,051 | ₩52,051 | ₩51,945 | ₩51,971 | -0.15% | 60만 |
|---|
| 2026.07.30 | ₩52,065 | ₩52,065 | ₩51,967 | ₩52,051 | -0.03% | 33.7만 |
|---|
| 2026.07.29 | ₩51,878 | ₩52,078 | ₩51,878 | ₩51,985 | +0.21% | 32.3만 |
|---|
| 2026.07.28 | ₩51,958 | ₩52,078 | ₩51,951 | ₩52,011 | +0.10% | 42.1만 |
|---|
| 2026.07.27 | ₩51,878 | ₩51,971 | ₩51,878 | ₩51,951 | +0.14% | 28.8만 |
|---|
| 2026.07.24 | ₩51,824 | ₩51,941 | ₩51,824 | ₩51,878 | +0.10% | 39.4만 |
|---|
| 2026.07.23 | ₩51,864 | ₩51,891 | ₩51,784 | ₩51,838 | -0.05% | 46.6만 |
|---|
| 2026.07.22 | ₩52,025 | ₩52,051 | ₩51,931 | ₩51,958 | -0.13% | 38만 |
|---|
| 2026.07.21 | ₩52,092 | ₩52,158 | ₩52,011 | ₩52,025 | -0.13% | 32.6만 |
|---|
| 2026.07.20 | ₩52,158 | ₩52,158 | ₩52,065 | ₩52,092 | -0.13% | 23.6만 |
|---|
| 2026.07.17 | ₩52,185 | ₩52,225 | ₩52,138 | ₩52,158 | -0.05% | 22.7만 |
|---|
| 2026.07.16 | ₩52,158 | ₩52,185 | ₩52,105 | ₩52,158 | 0.00% | 37만 |
|---|
| 2026.07.15 | ₩52,145 | ₩52,218 | ₩52,092 | ₩52,185 | +0.08% | 51.8만 |
|---|
| 2026.07.14 | ₩52,078 | ₩52,105 | ₩52,038 | ₩52,085 | +0.01% | 29.8만 |
|---|
| 2026.07.13 | ₩52,078 | ₩52,078 | ₩51,951 | ₩51,965 | -0.22% | 109.9만 |
|---|
| 2026.07.10 | ₩52,132 | ₩52,158 | ₩52,065 | ₩52,078 | -0.10% | 54.3만 |
|---|
| 2026.07.09 | ₩52,092 | ₩52,132 | ₩52,065 | ₩52,105 | +0.03% | 34.4만 |
|---|
| 2026.07.08 | ₩52,092 | ₩52,092 | ₩51,998 | ₩52,058 | -0.06% | 36.7만 |
|---|
| 2026.07.07 | ₩52,212 | ₩52,212 | ₩52,093 | ₩52,105 | -0.20% | 30.8만 |
|---|
| 2026.07.06 | ₩52,225 | ₩52,238 | ₩52,165 | ₩52,212 | -0.03% | 26.2만 |
|---|
| 2026.07.02 | ₩52,092 | ₩52,172 | ₩52,092 | ₩52,158 | +0.13% | 61.6만 |
|---|
| 2026.07.01 | ₩52,092 | ₩52,132 | ₩52,051 | ₩52,065 | -0.05% | 52.1만 |
|---|
| 2026.06.30 | ₩52,399 | ₩52,452 | ₩52,365 | ₩52,372 | -0.05% | 46.4만 |
|---|
| 2026.06.29 | ₩52,332 | ₩52,479 | ₩52,332 | ₩52,466 | +0.26% | 33.8만 |
|---|
| 2026.06.26 | ₩52,359 | ₩52,452 | ₩52,359 | ₩52,412 | +0.10% | 21.8만 |
|---|
| 2026.06.25 | ₩52,412 | ₩52,425 | ₩52,319 | ₩52,399 | -0.03% | 24.6만 |
|---|
| 2026.06.24 | ₩52,225 | ₩52,359 | ₩52,225 | ₩52,359 | +0.26% | 42.2만 |
|---|
| 2026.06.23 | ₩52,252 | ₩52,252 | ₩52,198 | ₩52,225 | -0.05% | 27.6만 |
|---|
| 2026.06.22 | ₩52,252 | ₩52,252 | ₩52,158 | ₩52,158 | -0.18% | 70.7만 |
|---|
| 2026.06.18 | ₩52,265 | ₩52,332 | ₩52,245 | ₩52,265 | 0.00% | 30.4만 |
|---|
| 2026.06.17 | ₩52,385 | ₩52,385 | ₩52,158 | ₩52,158 | -0.43% | 36.2만 |
|---|
| 2026.06.16 | ₩52,359 | ₩52,385 | ₩52,332 | ₩52,379 | +0.04% | 22.4만 |
|---|
| 2026.06.15 | ₩52,359 | ₩52,359 | ₩52,305 | ₩52,319 | -0.08% | 23.9만 |
|---|
| 2026.06.12 | ₩52,238 | ₩52,265 | ₩52,198 | ₩52,258 | +0.04% | 101.5만 |
|---|
| 2026.06.11 | ₩52,132 | ₩52,265 | ₩52,084 | ₩52,252 | +0.23% | 33.3만 |
|---|
| 2026.06.10 | ₩52,145 | ₩52,157 | ₩52,051 | ₩52,092 | -0.10% | 36.6만 |
|---|
| 2026.06.09 | ₩52,118 | ₩52,132 | ₩52,038 | ₩52,105 | -0.03% | 53.3만 |
|---|
| 2026.06.08 | ₩52,038 | ₩52,105 | ₩52,029 | ₩52,051 | +0.03% | 42.1만 |
|---|
| 2026.06.05 | ₩52,118 | ₩52,145 | ₩52,025 | ₩52,038 | -0.15% | 44.9만 |
|---|
| 2026.06.04 | ₩52,212 | ₩52,212 | ₩52,172 | ₩52,198 | -0.03% | 33.7만 |
|---|
| 2026.06.03 | ₩52,225 | ₩52,225 | ₩52,118 | ₩52,132 | -0.18% | 45.7만 |
|---|
| 2026.06.02 | ₩52,225 | ₩52,279 | ₩52,158 | ₩52,225 | 0.00% | 56.9만 |
|---|
| 2026.06.01 | ₩52,158 | ₩52,245 | ₩52,128 | ₩52,185 | +0.05% | 68.1만 |
|---|
| 2026.05.29 | ₩52,519 | ₩52,546 | ₩52,479 | ₩52,519 | 0.00% | 68.8만 |
|---|
| 2026.05.28 | ₩52,412 | ₩52,492 | ₩52,385 | ₩52,479 | +0.13% | 63.6만 |
|---|
| 2026.05.27 | ₩52,385 | ₩52,439 | ₩52,376 | ₩52,385 | 0.00% | 40.2만 |
|---|
| 2026.05.26 | ₩52,385 | ₩52,396 | ₩52,319 | ₩52,359 | -0.05% | 36.5만 |
|---|
| 2026.05.22 | ₩52,319 | ₩52,319 | ₩52,225 | ₩52,299 | -0.04% | 38.3만 |
|---|
| 2026.05.21 | ₩52,198 | ₩52,279 | ₩52,132 | ₩52,265 | +0.13% | 44.6만 |
|---|
| 2026.05.20 | ₩52,132 | ₩52,225 | ₩52,047 | ₩52,225 | +0.18% | 51만 |
|---|
| 2026.05.19 | ₩52,118 | ₩52,118 | ₩52,011 | ₩52,025 | -0.18% | 68.4만 |
|---|
| 2026.05.18 | ₩52,198 | ₩52,212 | ₩52,092 | ₩52,132 | -0.13% | 56.9만 |
|---|
| 2026.05.15 | ₩52,198 | ₩52,265 | ₩52,132 | ₩52,132 | -0.13% | 32.8만 |
|---|
| 2026.05.14 | ₩52,359 | ₩52,412 | ₩52,299 | ₩52,299 | -0.11% | 42만 |
|---|
| 2026.05.13 | ₩52,319 | ₩52,345 | ₩52,252 | ₩52,332 | +0.03% | 48.8만 |
|---|
| 2026.05.12 | ₩52,345 | ₩52,355 | ₩52,279 | ₩52,305 | -0.08% | 36.1만 |
|---|
| 2026.05.11 | ₩52,466 | ₩52,466 | ₩52,385 | ₩52,425 | -0.08% | 66.5만 |
|---|
| 2026.05.08 | ₩52,399 | ₩52,475 | ₩52,399 | ₩52,439 | +0.08% | 32.3만 |
|---|
| 2026.05.07 | ₩52,479 | ₩52,479 | ₩52,332 | ₩52,372 | -0.20% | 44.6만 |
|---|
| 2026.05.06 | ₩52,319 | ₩52,439 | ₩52,319 | ₩52,399 | +0.15% | 40.3만 |
|---|
| 2026.05.05 | ₩52,292 | ₩52,332 | ₩52,225 | ₩52,292 | 0.00% | 47.5만 |
|---|
| 2026.05.04 | ₩52,345 | ₩52,345 | ₩52,198 | ₩52,212 | -0.26% | 36.1만 |
|---|
| 2026.05.01 | ₩52,319 | ₩52,399 | ₩52,265 | ₩52,325 | +0.01% | 44.6만 |
|---|
| 2026.04.30 | ₩52,546 | ₩52,586 | ₩52,492 | ₩52,572 | +0.05% | 57.9만 |
|---|
| 2026.04.29 | ₩52,546 | ₩52,599 | ₩52,452 | ₩52,519 | -0.05% | 21.7만 |
|---|
| 2026.04.28 | ₩52,612 | ₩52,666 | ₩52,599 | ₩52,599 | -0.03% | 78.1만 |
|---|
| 2026.04.27 | ₩52,653 | ₩52,706 | ₩52,639 | ₩52,639 | -0.03% | 68.9만 |
|---|
| 2026.04.24 | ₩52,612 | ₩52,693 | ₩52,558 | ₩52,653 | +0.08% | 29.9만 |
|---|
| 2026.04.23 | ₩52,626 | ₩52,653 | ₩52,552 | ₩52,559 | -0.13% | 34.3만 |
|---|
| 2026.04.22 | ₩52,666 | ₩52,666 | ₩52,599 | ₩52,599 | -0.13% | 38.2만 |
|---|
| 2026.04.21 | ₩52,666 | ₩52,666 | ₩52,559 | ₩52,559 | -0.20% | 48.2만 |
|---|
| 2026.04.20 | ₩52,666 | ₩52,733 | ₩52,648 | ₩52,653 | -0.03% | 34.1만 |
|---|
| 2026.04.17 | ₩52,653 | ₩52,719 | ₩52,599 | ₩52,693 | +0.08% | 32.6만 |
|---|
| 2026.04.16 | ₩52,572 | ₩52,586 | ₩52,494 | ₩52,519 | -0.10% | 35.3만 |
|---|
| 2026.04.15 | ₩52,492 | ₩52,559 | ₩52,492 | ₩52,532 | +0.08% | 27.9만 |
|---|
| 2026.04.14 | ₩52,532 | ₩52,586 | ₩52,492 | ₩52,552 | +0.04% | 45.5만 |
|---|
| 2026.04.13 | ₩52,439 | ₩52,492 | ₩52,385 | ₩52,492 | +0.10% | 35.4만 |
|---|
| 2026.04.10 | ₩52,452 | ₩52,492 | ₩52,399 | ₩52,425 | -0.05% | 36.6만 |
|---|
| 2026.04.09 | ₩52,412 | ₩52,506 | ₩52,373 | ₩52,452 | +0.08% | 45.6만 |
|---|
| 2026.04.08 | ₩52,439 | ₩52,466 | ₩52,399 | ₩52,425 | -0.03% | 38.9만 |
|---|
| 2026.04.07 | ₩52,279 | ₩52,279 | ₩52,172 | ₩52,265 | -0.03% | 67.8만 |
|---|
| 2026.04.06 | ₩52,279 | ₩52,291 | ₩52,225 | ₩52,225 | -0.10% | 33.8만 |
|---|
| 2026.04.02 | ₩52,225 | ₩52,359 | ₩52,158 | ₩52,279 | +0.10% | 51.1만 |
|---|
| 2026.04.01 | ₩52,238 | ₩52,238 | ₩52,172 | ₩52,200 | -0.07% | 38.9만 |
|---|
| 2026.03.31 | ₩52,385 | ₩52,491 | ₩52,345 | ₩52,452 | +0.13% | 60.9만 |
|---|
| 2026.03.30 | ₩52,292 | ₩52,319 | ₩52,252 | ₩52,299 | +0.01% | 35.9만 |
|---|
| 2026.03.27 | ₩51,998 | ₩52,205 | ₩51,998 | ₩52,158 | +0.31% | 29.7만 |
|---|
| 2026.03.26 | ₩52,305 | ₩52,332 | ₩52,105 | ₩52,162 | -0.27% | 51.4만 |
|---|
| 2026.03.25 | ₩52,399 | ₩52,399 | ₩52,292 | ₩52,352 | -0.09% | 38만 |
|---|
| 2026.03.24 | ₩52,238 | ₩52,319 | ₩52,198 | ₩52,252 | +0.03% | 29.7만 |
|---|
| 2026.03.23 | ₩52,225 | ₩52,359 | ₩52,185 | ₩52,332 | +0.20% | 31.1만 |
|---|
| 2026.03.20 | ₩52,292 | ₩52,332 | ₩52,198 | ₩52,198 | -0.18% | 33.6만 |
|---|
| 2026.03.19 | ₩52,359 | ₩52,486 | ₩52,305 | ₩52,452 | +0.18% | 45.5만 |
|---|
| 2026.03.18 | ₩52,586 | ₩52,586 | ₩52,425 | ₩52,456 | -0.25% | 24.2만 |
|---|
| 2026.03.17 | ₩52,599 | ₩52,599 | ₩52,572 | ₩52,586 | -0.03% | 35.3만 |
|---|
| 2026.03.16 | ₩52,439 | ₩52,546 | ₩52,359 | ₩52,532 | +0.18% | 34.1만 |
|---|
| 2026.03.13 | ₩52,492 | ₩52,506 | ₩52,345 | ₩52,345 | -0.28% | 32.7만 |
|---|
| 2026.03.12 | ₩52,452 | ₩52,532 | ₩52,359 | ₩52,399 | -0.10% | 38.8만 |
|---|
| 2026.03.11 | ₩52,632 | ₩52,653 | ₩52,519 | ₩52,572 | -0.11% | 32.8만 |
|---|
| 2026.03.10 | ₩52,733 | ₩52,746 | ₩52,626 | ₩52,626 | -0.20% | 43만 |
|---|
| 2026.03.09 | ₩52,599 | ₩52,706 | ₩52,532 | ₩52,706 | +0.20% | 46.8만 |
|---|
| 2026.03.06 | ₩52,612 | ₩52,693 | ₩52,546 | ₩52,653 | +0.08% | 21.1만 |
|---|
| 2026.03.05 | ₩52,679 | ₩52,679 | ₩52,604 | ₩52,653 | -0.05% | 31.4만 |
|---|
| 2026.03.04 | ₩52,773 | ₩52,773 | ₩52,713 | ₩52,746 | -0.05% | 25.3만 |
|---|
| 2026.03.03 | ₩52,679 | ₩52,733 | ₩52,632 | ₩52,733 | +0.10% | 49.9만 |
|---|
| 2026.03.02 | ₩52,853 | ₩52,893 | ₩52,746 | ₩52,746 | -0.20% | 43.8만 |
|---|
| 2026.02.27 | ₩53,200 | ₩53,254 | ₩53,167 | ₩53,200 | 0.00% | 90.2만 |
|---|
| 2026.02.26 | ₩53,147 | ₩53,160 | ₩53,067 | ₩53,147 | 0.00% | 26.9만 |
|---|
| 2026.02.25 | ₩53,120 | ₩53,133 | ₩53,080 | ₩53,080 | -0.08% | 32만 |
|---|
| 2026.02.24 | ₩53,067 | ₩53,147 | ₩53,067 | ₩53,107 | +0.08% | 27.4만 |
|---|
| 2026.02.23 | ₩53,160 | ₩53,173 | ₩53,093 | ₩53,093 | -0.13% | 53.7만 |
|---|
| 2026.02.20 | ₩53,080 | ₩53,120 | ₩53,067 | ₩53,093 | +0.03% | 63.7만 |
|---|
| 2026.02.19 | ₩53,080 | ₩53,120 | ₩53,013 | ₩53,080 | 0.00% | 37.4만 |
|---|
| 2026.02.18 | ₩53,013 | ₩53,120 | ₩53,013 | ₩53,093 | +0.15% | 41.9만 |
|---|
| 2026.02.17 | ₩53,147 | ₩53,147 | ₩53,080 | ₩53,113 | -0.06% | 37.3만 |
|---|
| 2026.02.13 | ₩53,120 | ₩53,133 | ₩53,041 | ₩53,120 | 0.00% | 31.1만 |
|---|
| 2026.02.12 | ₩52,986 | ₩53,026 | ₩52,906 | ₩52,973 | -0.03% | 43만 |
|---|
| 2026.02.11 | ₩52,880 | ₩52,973 | ₩52,880 | ₩52,946 | +0.13% | 68만 |
|---|
| 2026.02.10 | ₩53,000 | ₩53,000 | ₩52,920 | ₩52,920 | -0.15% | 36.5만 |
|---|
| 2026.02.09 | ₩52,933 | ₩52,945 | ₩52,853 | ₩52,893 | -0.08% | 28.1만 |
|---|
| 2026.02.06 | ₩52,933 | ₩52,933 | ₩52,900 | ₩52,933 | 0.00% | 31.5만 |
|---|
| 2026.02.05 | ₩52,813 | ₩52,920 | ₩52,813 | ₩52,893 | +0.15% | 45.5만 |
|---|
| 2026.02.04 | ₩52,840 | ₩52,893 | ₩52,799 | ₩52,799 | -0.08% | 68.7만 |
|---|
| 2026.02.03 | ₩52,866 | ₩52,866 | ₩52,813 | ₩52,826 | -0.08% | 41.5만 |
|---|
| 2026.02.02 | ₩52,906 | ₩52,906 | ₩52,826 | ₩52,826 | -0.15% | 52.9만 |
|---|
| 2026.01.30 | ₩53,080 | ₩53,173 | ₩53,080 | ₩53,093 | +0.03% | 38.5만 |
|---|
| 2026.01.29 | ₩53,120 | ₩53,147 | ₩53,073 | ₩53,107 | -0.03% | 33.8만 |
|---|
| 2026.01.28 | ₩53,147 | ₩53,147 | ₩53,053 | ₩53,080 | -0.13% | 35.9만 |
|---|
| 2026.01.27 | ₩53,120 | ₩53,147 | ₩53,080 | ₩53,127 | +0.01% | 54.9만 |
|---|
| 2026.01.26 | ₩53,133 | ₩53,133 | ₩53,080 | ₩53,080 | -0.10% | 32.4만 |
|---|
| 2026.01.23 | ₩53,013 | ₩53,080 | ₩53,013 | ₩53,053 | +0.08% | 33.4만 |
|---|
| 2026.01.22 | ₩53,026 | ₩53,026 | ₩52,974 | ₩53,026 | 0.00% | 29.4만 |
|---|
| 2026.01.21 | ₩52,973 | ₩53,026 | ₩52,973 | ₩52,986 | +0.03% | 30.9만 |
|---|
| 2026.01.20 | ₩52,946 | ₩52,986 | ₩52,920 | ₩52,926 | -0.04% | 32.3만 |
|---|
| 2026.01.16 | ₩53,053 | ₩53,053 | ₩53,000 | ₩53,000 | -0.10% | 39.9만 |
|---|
| 2026.01.15 | ₩53,120 | ₩53,120 | ₩53,000 | ₩53,000 | -0.23% | 27.2만 |
|---|
| 2026.01.14 | ₩53,013 | ₩53,080 | ₩53,013 | ₩53,053 | +0.08% | 21만 |
|---|
| 2026.01.13 | ₩53,053 | ₩53,067 | ₩53,000 | ₩53,026 | -0.05% | 25.4만 |
|---|
| 2026.01.12 | ₩52,960 | ₩53,080 | ₩52,924 | ₩53,040 | +0.15% | 45.5만 |
|---|
| 2026.01.09 | ₩52,973 | ₩53,080 | ₩52,973 | ₩53,026 | +0.10% | 58.8만 |
|---|
| 2026.01.08 | ₩52,973 | ₩52,973 | ₩52,898 | ₩52,946 | -0.05% | 26.2만 |
|---|
| 2026.01.07 | ₩53,013 | ₩53,020 | ₩52,960 | ₩52,973 | -0.08% | 25.8만 |
|---|
| 2026.01.06 | ₩52,880 | ₩52,973 | ₩52,880 | ₩52,966 | +0.16% | 62.4만 |
|---|
| 2026.01.05 | ₩52,933 | ₩52,973 | ₩52,906 | ₩52,906 | -0.05% | 44.2만 |
|---|
| 2026.01.02 | ₩52,933 | ₩52,946 | ₩52,853 | ₩52,866 | -0.13% | 48.7만 |
|---|
| 2025.12.31 | ₩52,866 | ₩52,920 | ₩52,866 | ₩52,893 | +0.05% | 31.4만 |
|---|
| 2025.12.30 | ₩52,893 | ₩52,933 | ₩52,880 | ₩52,880 | -0.03% | 27.7만 |
|---|
| 2025.12.29 | ₩52,880 | ₩52,920 | ₩52,866 | ₩52,866 | -0.03% | 28.1만 |
|---|
| 2025.12.26 | ₩52,813 | ₩52,880 | ₩52,813 | ₩52,840 | +0.05% | 21만 |
|---|
| 2025.12.24 | ₩52,826 | ₩52,866 | ₩52,746 | ₩52,746 | -0.15% | 19.4만 |
|---|
| 2025.12.23 | ₩52,733 | ₩52,786 | ₩52,723 | ₩52,786 | +0.10% | 27.6만 |
|---|
| 2025.12.22 | ₩52,746 | ₩52,799 | ₩52,679 | ₩52,759 | +0.03% | 25.7만 |
|---|
| 2025.12.19 | ₩52,813 | ₩52,826 | ₩52,746 | ₩52,746 | -0.13% | 46.8만 |
|---|
| 2025.12.18 | ₩52,733 | ₩52,840 | ₩52,733 | ₩52,786 | +0.10% | 184.9만 |
|---|
| 2025.12.17 | ₩52,773 | ₩52,773 | ₩52,666 | ₩52,719 | -0.10% | 42.3만 |
|---|
| 2025.12.16 | ₩52,920 | ₩53,000 | ₩52,906 | ₩53,000 | +0.15% | 20.7만 |
|---|
| 2025.12.15 | ₩52,960 | ₩52,986 | ₩52,920 | ₩52,920 | -0.08% | 27.2만 |
|---|
| 2025.12.12 | ₩52,893 | ₩52,933 | ₩52,893 | ₩52,900 | +0.01% | 32.9만 |
|---|
| 2025.12.11 | ₩53,000 | ₩53,026 | ₩52,933 | ₩52,933 | -0.13% | 38.2만 |
|---|
| 2025.12.10 | ₩52,826 | ₩52,946 | ₩52,799 | ₩52,946 | +0.23% | 24.8만 |
|---|
| 2025.12.09 | ₩52,906 | ₩52,933 | ₩52,799 | ₩52,799 | -0.20% | 32.4만 |
|---|
| 2025.12.08 | ₩52,960 | ₩53,013 | ₩52,826 | ₩52,866 | -0.18% | 31.1만 |
|---|
| 2025.12.05 | ₩53,000 | ₩53,000 | ₩52,893 | ₩52,920 | -0.15% | 47.1만 |
|---|
| 2025.12.04 | ₩52,973 | ₩52,973 | ₩52,893 | ₩52,893 | -0.15% | 48.7만 |
|---|
| 2025.12.03 | ₩53,000 | ₩53,000 | ₩52,946 | ₩52,986 | -0.03% | 34.8만 |
|---|
| 2025.12.02 | ₩52,933 | ₩52,933 | ₩52,866 | ₩52,893 | -0.08% | 59.7만 |
|---|
| 2025.12.01 | ₩52,893 | ₩53,294 | ₩52,826 | ₩52,880 | -0.03% | 43.7만 |
|---|
| 2025.11.28 | ₩53,254 | ₩53,267 | ₩53,197 | ₩53,213 | -0.08% | 14.7만 |
|---|
| 2025.11.26 | ₩53,240 | ₩53,254 | ₩53,149 | ₩53,247 | +0.01% | 35만 |
|---|
| 2025.11.25 | ₩53,093 | ₩53,240 | ₩53,093 | ₩53,200 | +0.20% | 28.3만 |
|---|
| 2025.11.24 | ₩53,160 | ₩53,187 | ₩53,127 | ₩53,187 | +0.05% | 32.7만 |
|---|
| 2025.11.21 | ₩53,053 | ₩53,111 | ₩53,026 | ₩53,093 | +0.08% | 26.7만 |
|---|
| 2025.11.20 | ₩53,026 | ₩53,077 | ₩52,960 | ₩52,960 | -0.13% | 26.9만 |
|---|
| 2025.11.19 | ₩53,067 | ₩53,067 | ₩52,973 | ₩53,026 | -0.08% | 64.5만 |
|---|
| 2025.11.18 | ₩52,960 | ₩53,013 | ₩52,960 | ₩52,986 | +0.05% | 27.4만 |
|---|
| 2025.11.17 | ₩53,000 | ₩53,013 | ₩52,920 | ₩52,920 | -0.15% | 27만 |
|---|
| 2025.11.14 | ₩52,906 | ₩53,000 | ₩52,906 | ₩52,960 | +0.10% | 27.6만 |
|---|
| 2025.11.13 | ₩53,026 | ₩53,026 | ₩52,920 | ₩52,920 | -0.20% | 52.6만 |
|---|
| 2025.11.12 | ₩53,053 | ₩53,107 | ₩52,993 | ₩53,000 | -0.10% | 37.3만 |
|---|
| 2025.11.11 | ₩52,986 | ₩53,093 | ₩52,986 | ₩53,073 | +0.16% | 30.1만 |
|---|
| 2025.11.10 | ₩53,026 | ₩53,026 | ₩52,973 | ₩53,013 | -0.03% | 21.1만 |
|---|
| 2025.11.07 | ₩52,986 | ₩53,022 | ₩52,920 | ₩52,920 | -0.13% | 22.3만 |
|---|
| 2025.11.06 | ₩53,000 | ₩53,013 | ₩52,786 | ₩52,977 | -0.04% | 38.5만 |
|---|
| 2025.11.05 | ₩52,973 | ₩53,000 | ₩52,799 | ₩52,799 | -0.33% | 39만 |
|---|
| 2025.11.04 | ₩52,960 | ₩53,000 | ₩52,880 | ₩52,933 | -0.05% | 80.8만 |
|---|
| 2025.11.03 | ₩52,933 | ₩52,945 | ₩52,853 | ₩52,853 | -0.15% | 27.2만 |
|---|
| 2025.10.31 | ₩53,240 | ₩53,240 | ₩53,179 | ₩53,227 | -0.03% | 25.5만 |
|---|
| 2025.10.30 | ₩53,173 | ₩53,239 | ₩53,120 | ₩53,120 | -0.10% | 49.7만 |
|---|
| 2025.10.29 | ₩53,360 | ₩53,387 | ₩53,227 | ₩53,240 | -0.23% | 50.4만 |
|---|
| 2025.10.28 | ₩53,267 | ₩53,360 | ₩53,267 | ₩53,334 | +0.13% | 35.9만 |
|---|
| 2025.10.27 | ₩53,347 | ₩53,347 | ₩53,227 | ₩53,227 | -0.23% | 32.7만 |
|---|
| 2025.10.24 | ₩53,254 | ₩53,320 | ₩53,240 | ₩53,307 | +0.10% | 59.5만 |
|---|
| 2025.10.23 | ₩53,280 | ₩53,294 | ₩53,240 | ₩53,280 | 0.00% | 44.7만 |
|---|
| 2025.10.22 | ₩53,254 | ₩53,302 | ₩53,213 | ₩53,213 | -0.08% | 28.6만 |
|---|
| 2025.10.21 | ₩53,280 | ₩53,334 | ₩53,227 | ₩53,227 | -0.10% | 32.4만 |
|---|
| 2025.10.20 | ₩53,320 | ₩53,320 | ₩53,240 | ₩53,254 | -0.13% | 31.6만 |
|---|
| 2025.10.17 | ₩53,360 | ₩53,360 | ₩53,227 | ₩53,227 | -0.25% | 29.4만 |
|---|
| 2025.10.16 | ₩53,200 | ₩53,307 | ₩53,147 | ₩53,240 | +0.08% | 32.3만 |
|---|
| 2025.10.15 | ₩53,213 | ₩53,234 | ₩53,148 | ₩53,160 | -0.10% | 79.7만 |
|---|
| 2025.10.14 | ₩53,107 | ₩53,212 | ₩53,089 | ₩53,160 | +0.10% | 18.4만 |
|---|
| 2025.10.13 | ₩53,026 | ₩53,172 | ₩53,020 | ₩53,107 | +0.15% | 17.9만 |
|---|
| 2025.10.10 | ₩53,067 | ₩53,093 | ₩53,000 | ₩53,080 | +0.03% | 30.5만 |
|---|