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 | ₩50,483 | ₩50,603 | ₩50,416 | ₩50,576 | +0.19% | 176.3만 |
| 2026.10.08 | ₩50,523 | ₩50,616 | ₩50,422 | ₩50,590 | +0.13% | 71.4만 |
| 2026.10.07 | ₩50,416 | ₩50,536 | ₩50,356 | ₩50,509 | +0.19% | 82.5만 |
| 2026.10.06 | ₩50,549 | ₩50,576 | ₩50,483 | ₩50,549 | 0.00% | 56.1만 |
| 2026.10.05 | ₩49,293 | ₩50,523 | ₩48,157 | ₩50,429 | +2.30% | 67.2만 |
| 2026.10.02 | ₩50,590 | ₩50,656 | ₩50,456 | ₩50,469 | -0.24% | 130.3만 |
| 2026.10.01 | ₩50,336 | ₩50,556 | ₩50,322 | ₩50,483 | +0.29% | 167.6만 |
| 2026.09.30 | ₩50,750 | ₩50,830 | ₩50,630 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,696 |
| -0.11% |
| 145.7만 |
| 2026.09.29 | ₩50,723 | ₩50,750 | ₩50,603 | ₩50,737 | +0.03% | 67.8만 |
|---|
| 2026.09.28 | ₩50,817 | ₩50,817 | ₩50,670 | ₩50,750 | -0.13% | 45.3만 |
|---|
| 2026.09.25 | ₩50,763 | ₩50,924 | ₩50,737 | ₩50,897 | +0.26% | 62.5만 |
|---|
| 2026.09.24 | ₩51,017 | ₩51,017 | ₩50,777 | ₩50,803 | -0.42% | 50.4만 |
|---|
| 2026.09.23 | ₩51,164 | ₩51,191 | ₩50,884 | ₩50,957 | -0.40% | 48.7만 |
|---|
| 2026.09.22 | ₩51,164 | ₩51,258 | ₩51,164 | ₩51,244 | +0.16% | 68.1만 |
|---|
| 2026.09.21 | ₩51,231 | ₩51,271 | ₩51,191 | ₩51,231 | 0.00% | 40.8만 |
|---|
| 2026.09.18 | ₩51,204 | ₩51,231 | ₩51,111 | ₩51,164 | -0.08% | 52.3만 |
|---|
| 2026.09.17 | ₩51,298 | ₩51,338 | ₩51,244 | ₩51,285 | -0.03% | 54.5만 |
|---|
| 2026.09.16 | ₩51,191 | ₩51,432 | ₩51,127 | ₩51,151 | -0.08% | 52.6만 |
|---|
| 2026.09.15 | ₩51,191 | ₩51,218 | ₩51,138 | ₩51,204 | +0.03% | 43.4만 |
|---|
| 2026.09.14 | ₩51,151 | ₩51,285 | ₩51,084 | ₩51,244 | +0.18% | 56.6만 |
|---|
| 2026.09.11 | ₩51,392 | ₩51,445 | ₩51,224 | ₩51,298 | -0.18% | 51.8만 |
|---|
| 2026.09.10 | ₩51,445 | ₩51,445 | ₩51,285 | ₩51,365 | -0.16% | 42.4만 |
|---|
| 2026.09.09 | ₩51,659 | ₩51,659 | ₩51,525 | ₩51,552 | -0.21% | 77.5만 |
|---|
| 2026.09.08 | ₩51,659 | ₩51,699 | ₩51,619 | ₩51,659 | 0.00% | 35.8만 |
|---|
| 2026.09.04 | ₩51,726 | ₩51,726 | ₩51,645 | ₩51,672 | -0.10% | 33.7만 |
|---|
| 2026.09.03 | ₩51,766 | ₩51,766 | ₩51,647 | ₩51,672 | -0.18% | 53만 |
|---|
| 2026.09.02 | ₩51,632 | ₩51,632 | ₩51,581 | ₩51,619 | -0.03% | 42.2만 |
|---|
| 2026.09.01 | ₩51,699 | ₩51,699 | ₩51,568 | ₩51,605 | -0.18% | 31.3만 |
|---|
| 2026.08.31 | ₩52,006 | ₩52,006 | ₩51,966 | ₩51,993 | -0.03% | 36.3만 |
|---|
| 2026.08.28 | ₩52,167 | ₩52,167 | ₩51,926 | ₩51,953 | -0.41% | 40.5만 |
|---|
| 2026.08.27 | ₩52,180 | ₩52,193 | ₩52,120 | ₩52,153 | -0.05% | 49.7만 |
|---|
| 2026.08.26 | ₩52,167 | ₩52,167 | ₩52,100 | ₩52,140 | -0.05% | 33.6만 |
|---|
| 2026.08.25 | ₩52,087 | ₩52,193 | ₩52,087 | ₩52,180 | +0.18% | 44만 |
|---|
| 2026.08.24 | ₩52,087 | ₩52,087 | ₩52,006 | ₩52,046 | -0.08% | 33.6만 |
|---|
| 2026.08.21 | ₩52,006 | ₩52,053 | ₩52,006 | ₩52,020 | +0.03% | 32.8만 |
|---|
| 2026.08.20 | ₩52,087 | ₩52,100 | ₩52,020 | ₩52,073 | -0.03% | 42.7만 |
|---|
| 2026.08.19 | ₩52,140 | ₩52,167 | ₩52,046 | ₩52,167 | +0.05% | 38.6만 |
|---|
| 2026.08.18 | ₩52,046 | ₩52,073 | ₩51,960 | ₩52,073 | +0.05% | 38.3만 |
|---|
| 2026.08.17 | ₩52,087 | ₩52,113 | ₩52,040 | ₩52,073 | -0.03% | 57.9만 |
|---|
| 2026.08.14 | ₩52,153 | ₩52,180 | ₩52,060 | ₩52,100 | -0.10% | 45.6만 |
|---|
| 2026.08.13 | ₩52,127 | ₩52,180 | ₩52,100 | ₩52,100 | -0.05% | 58.2만 |
|---|
| 2026.08.12 | ₩52,046 | ₩52,046 | ₩51,993 | ₩51,993 | -0.10% | 51.4만 |
|---|
| 2026.08.11 | ₩51,939 | ₩52,020 | ₩51,926 | ₩51,953 | +0.03% | 32.7만 |
|---|
| 2026.08.10 | ₩51,966 | ₩51,977 | ₩51,899 | ₩51,913 | -0.10% | 40.3만 |
|---|
| 2026.08.07 | ₩52,020 | ₩52,046 | ₩51,966 | ₩51,993 | -0.05% | 35.4만 |
|---|
| 2026.08.06 | ₩51,993 | ₩51,993 | ₩51,873 | ₩51,913 | -0.15% | 49.8만 |
|---|
| 2026.08.05 | ₩51,953 | ₩52,020 | ₩51,953 | ₩52,006 | +0.10% | 45.4만 |
|---|
| 2026.08.04 | ₩51,886 | ₩52,033 | ₩51,886 | ₩51,980 | +0.18% | 43.7만 |
|---|
| 2026.08.03 | ₩51,819 | ₩51,819 | ₩51,686 | ₩51,819 | 0.00% | 50.3만 |
|---|
| 2026.07.31 | ₩52,087 | ₩52,087 | ₩51,980 | ₩52,006 | -0.15% | 60만 |
|---|
| 2026.07.30 | ₩52,100 | ₩52,100 | ₩52,002 | ₩52,087 | -0.03% | 33.7만 |
|---|
| 2026.07.29 | ₩51,913 | ₩52,113 | ₩51,913 | ₩52,020 | +0.21% | 32.3만 |
|---|
| 2026.07.28 | ₩51,993 | ₩52,113 | ₩51,986 | ₩52,046 | +0.10% | 42.1만 |
|---|
| 2026.07.27 | ₩51,913 | ₩52,006 | ₩51,913 | ₩51,986 | +0.14% | 28.8만 |
|---|
| 2026.07.24 | ₩51,859 | ₩51,976 | ₩51,859 | ₩51,913 | +0.10% | 39.4만 |
|---|
| 2026.07.23 | ₩51,899 | ₩51,926 | ₩51,819 | ₩51,873 | -0.05% | 46.6만 |
|---|
| 2026.07.22 | ₩52,060 | ₩52,087 | ₩51,966 | ₩51,993 | -0.13% | 38만 |
|---|
| 2026.07.21 | ₩52,127 | ₩52,193 | ₩52,046 | ₩52,060 | -0.13% | 32.6만 |
|---|
| 2026.07.20 | ₩52,193 | ₩52,193 | ₩52,100 | ₩52,127 | -0.13% | 23.6만 |
|---|
| 2026.07.17 | ₩52,220 | ₩52,260 | ₩52,173 | ₩52,193 | -0.05% | 22.7만 |
|---|
| 2026.07.16 | ₩52,193 | ₩52,220 | ₩52,140 | ₩52,193 | 0.00% | 37만 |
|---|
| 2026.07.15 | ₩52,180 | ₩52,254 | ₩52,127 | ₩52,220 | +0.08% | 51.8만 |
|---|
| 2026.07.14 | ₩52,113 | ₩52,140 | ₩52,073 | ₩52,120 | +0.01% | 29.8만 |
|---|
| 2026.07.13 | ₩52,113 | ₩52,113 | ₩51,986 | ₩52,000 | -0.22% | 109.9만 |
|---|
| 2026.07.10 | ₩52,167 | ₩52,193 | ₩52,100 | ₩52,113 | -0.10% | 54.3만 |
|---|
| 2026.07.09 | ₩52,127 | ₩52,167 | ₩52,100 | ₩52,140 | +0.03% | 34.4만 |
|---|
| 2026.07.08 | ₩52,127 | ₩52,127 | ₩52,033 | ₩52,093 | -0.06% | 36.7만 |
|---|
| 2026.07.07 | ₩52,247 | ₩52,247 | ₩52,128 | ₩52,140 | -0.20% | 30.8만 |
|---|
| 2026.07.06 | ₩52,260 | ₩52,274 | ₩52,200 | ₩52,247 | -0.03% | 26.2만 |
|---|
| 2026.07.02 | ₩52,127 | ₩52,207 | ₩52,127 | ₩52,193 | +0.13% | 61.6만 |
|---|
| 2026.07.01 | ₩52,127 | ₩52,167 | ₩52,087 | ₩52,100 | -0.05% | 52.1만 |
|---|
| 2026.06.30 | ₩52,434 | ₩52,487 | ₩52,401 | ₩52,407 | -0.05% | 46.4만 |
|---|
| 2026.06.29 | ₩52,367 | ₩52,514 | ₩52,367 | ₩52,501 | +0.26% | 33.8만 |
|---|
| 2026.06.26 | ₩52,394 | ₩52,487 | ₩52,394 | ₩52,447 | +0.10% | 21.8만 |
|---|
| 2026.06.25 | ₩52,447 | ₩52,461 | ₩52,354 | ₩52,434 | -0.03% | 24.6만 |
|---|
| 2026.06.24 | ₩52,260 | ₩52,394 | ₩52,260 | ₩52,394 | +0.26% | 42.2만 |
|---|
| 2026.06.23 | ₩52,287 | ₩52,287 | ₩52,234 | ₩52,260 | -0.05% | 27.6만 |
|---|
| 2026.06.22 | ₩52,287 | ₩52,287 | ₩52,193 | ₩52,193 | -0.18% | 70.7만 |
|---|
| 2026.06.18 | ₩52,300 | ₩52,367 | ₩52,280 | ₩52,300 | 0.00% | 30.4만 |
|---|
| 2026.06.17 | ₩52,421 | ₩52,421 | ₩52,193 | ₩52,193 | -0.43% | 36.2만 |
|---|
| 2026.06.16 | ₩52,394 | ₩52,421 | ₩52,367 | ₩52,414 | +0.04% | 22.4만 |
|---|
| 2026.06.15 | ₩52,394 | ₩52,394 | ₩52,340 | ₩52,354 | -0.08% | 23.9만 |
|---|
| 2026.06.12 | ₩52,274 | ₩52,300 | ₩52,234 | ₩52,294 | +0.04% | 101.5만 |
|---|
| 2026.06.11 | ₩52,167 | ₩52,300 | ₩52,119 | ₩52,287 | +0.23% | 33.3만 |
|---|
| 2026.06.10 | ₩52,180 | ₩52,192 | ₩52,087 | ₩52,127 | -0.10% | 36.6만 |
|---|
| 2026.06.09 | ₩52,153 | ₩52,167 | ₩52,073 | ₩52,140 | -0.03% | 53.3만 |
|---|
| 2026.06.08 | ₩52,073 | ₩52,140 | ₩52,064 | ₩52,087 | +0.03% | 42.1만 |
|---|
| 2026.06.05 | ₩52,153 | ₩52,180 | ₩52,060 | ₩52,073 | -0.15% | 44.9만 |
|---|
| 2026.06.04 | ₩52,247 | ₩52,247 | ₩52,207 | ₩52,234 | -0.03% | 33.7만 |
|---|
| 2026.06.03 | ₩52,260 | ₩52,260 | ₩52,153 | ₩52,167 | -0.18% | 45.7만 |
|---|
| 2026.06.02 | ₩52,260 | ₩52,314 | ₩52,193 | ₩52,260 | 0.00% | 56.9만 |
|---|
| 2026.06.01 | ₩52,193 | ₩52,280 | ₩52,163 | ₩52,220 | +0.05% | 68.1만 |
|---|
| 2026.05.29 | ₩52,554 | ₩52,581 | ₩52,514 | ₩52,554 | 0.00% | 68.8만 |
|---|
| 2026.05.28 | ₩52,447 | ₩52,528 | ₩52,421 | ₩52,514 | +0.13% | 63.6만 |
|---|
| 2026.05.27 | ₩52,421 | ₩52,474 | ₩52,411 | ₩52,421 | 0.00% | 40.2만 |
|---|
| 2026.05.26 | ₩52,421 | ₩52,431 | ₩52,354 | ₩52,394 | -0.05% | 36.5만 |
|---|
| 2026.05.22 | ₩52,354 | ₩52,354 | ₩52,260 | ₩52,334 | -0.04% | 38.3만 |
|---|
| 2026.05.21 | ₩52,234 | ₩52,314 | ₩52,167 | ₩52,300 | +0.13% | 44.6만 |
|---|
| 2026.05.20 | ₩52,167 | ₩52,260 | ₩52,083 | ₩52,260 | +0.18% | 51만 |
|---|
| 2026.05.19 | ₩52,153 | ₩52,153 | ₩52,046 | ₩52,060 | -0.18% | 68.4만 |
|---|
| 2026.05.18 | ₩52,234 | ₩52,247 | ₩52,127 | ₩52,167 | -0.13% | 56.9만 |
|---|
| 2026.05.15 | ₩52,234 | ₩52,300 | ₩52,167 | ₩52,167 | -0.13% | 32.8만 |
|---|
| 2026.05.14 | ₩52,394 | ₩52,447 | ₩52,334 | ₩52,334 | -0.11% | 42만 |
|---|
| 2026.05.13 | ₩52,354 | ₩52,381 | ₩52,287 | ₩52,367 | +0.03% | 48.8만 |
|---|
| 2026.05.12 | ₩52,381 | ₩52,390 | ₩52,314 | ₩52,340 | -0.08% | 36.1만 |
|---|
| 2026.05.11 | ₩52,501 | ₩52,501 | ₩52,421 | ₩52,461 | -0.08% | 66.5만 |
|---|
| 2026.05.08 | ₩52,434 | ₩52,510 | ₩52,434 | ₩52,474 | +0.08% | 32.3만 |
|---|
| 2026.05.07 | ₩52,514 | ₩52,514 | ₩52,367 | ₩52,407 | -0.20% | 44.6만 |
|---|
| 2026.05.06 | ₩52,354 | ₩52,474 | ₩52,354 | ₩52,434 | +0.15% | 40.3만 |
|---|
| 2026.05.05 | ₩52,327 | ₩52,367 | ₩52,260 | ₩52,327 | 0.00% | 47.5만 |
|---|
| 2026.05.04 | ₩52,381 | ₩52,381 | ₩52,234 | ₩52,247 | -0.26% | 36.1만 |
|---|
| 2026.05.01 | ₩52,354 | ₩52,434 | ₩52,300 | ₩52,361 | +0.01% | 44.6만 |
|---|
| 2026.04.30 | ₩52,581 | ₩52,621 | ₩52,528 | ₩52,608 | +0.05% | 57.9만 |
|---|
| 2026.04.29 | ₩52,581 | ₩52,635 | ₩52,487 | ₩52,554 | -0.05% | 21.7만 |
|---|
| 2026.04.28 | ₩52,648 | ₩52,701 | ₩52,635 | ₩52,635 | -0.03% | 78.1만 |
|---|
| 2026.04.27 | ₩52,688 | ₩52,741 | ₩52,675 | ₩52,675 | -0.03% | 68.9만 |
|---|
| 2026.04.24 | ₩52,648 | ₩52,728 | ₩52,593 | ₩52,688 | +0.08% | 29.9만 |
|---|
| 2026.04.23 | ₩52,661 | ₩52,688 | ₩52,588 | ₩52,594 | -0.13% | 34.3만 |
|---|
| 2026.04.22 | ₩52,701 | ₩52,701 | ₩52,635 | ₩52,635 | -0.13% | 38.2만 |
|---|
| 2026.04.21 | ₩52,701 | ₩52,701 | ₩52,594 | ₩52,594 | -0.20% | 48.2만 |
|---|
| 2026.04.20 | ₩52,701 | ₩52,768 | ₩52,684 | ₩52,688 | -0.03% | 34.1만 |
|---|
| 2026.04.17 | ₩52,688 | ₩52,755 | ₩52,635 | ₩52,728 | +0.08% | 32.6만 |
|---|
| 2026.04.16 | ₩52,608 | ₩52,621 | ₩52,529 | ₩52,554 | -0.10% | 35.3만 |
|---|
| 2026.04.15 | ₩52,528 | ₩52,594 | ₩52,528 | ₩52,568 | +0.08% | 27.9만 |
|---|
| 2026.04.14 | ₩52,568 | ₩52,621 | ₩52,528 | ₩52,588 | +0.04% | 45.5만 |
|---|
| 2026.04.13 | ₩52,474 | ₩52,528 | ₩52,421 | ₩52,528 | +0.10% | 35.4만 |
|---|
| 2026.04.10 | ₩52,487 | ₩52,528 | ₩52,434 | ₩52,461 | -0.05% | 36.6만 |
|---|
| 2026.04.09 | ₩52,447 | ₩52,541 | ₩52,409 | ₩52,487 | +0.08% | 45.6만 |
|---|
| 2026.04.08 | ₩52,474 | ₩52,501 | ₩52,434 | ₩52,461 | -0.03% | 38.9만 |
|---|
| 2026.04.07 | ₩52,314 | ₩52,314 | ₩52,207 | ₩52,300 | -0.03% | 67.8만 |
|---|
| 2026.04.06 | ₩52,314 | ₩52,326 | ₩52,260 | ₩52,260 | -0.10% | 33.8만 |
|---|
| 2026.04.02 | ₩52,260 | ₩52,394 | ₩52,193 | ₩52,314 | +0.10% | 51.1만 |
|---|
| 2026.04.01 | ₩52,274 | ₩52,274 | ₩52,207 | ₩52,235 | -0.07% | 38.9만 |
|---|
| 2026.03.31 | ₩52,421 | ₩52,526 | ₩52,381 | ₩52,487 | +0.13% | 60.9만 |
|---|
| 2026.03.30 | ₩52,327 | ₩52,354 | ₩52,287 | ₩52,334 | +0.01% | 35.9만 |
|---|
| 2026.03.27 | ₩52,033 | ₩52,240 | ₩52,033 | ₩52,193 | +0.31% | 29.7만 |
|---|
| 2026.03.26 | ₩52,340 | ₩52,367 | ₩52,140 | ₩52,197 | -0.27% | 51.4만 |
|---|
| 2026.03.25 | ₩52,434 | ₩52,434 | ₩52,327 | ₩52,387 | -0.09% | 38만 |
|---|
| 2026.03.24 | ₩52,274 | ₩52,354 | ₩52,234 | ₩52,287 | +0.03% | 29.7만 |
|---|
| 2026.03.23 | ₩52,260 | ₩52,394 | ₩52,220 | ₩52,367 | +0.20% | 31.1만 |
|---|
| 2026.03.20 | ₩52,327 | ₩52,367 | ₩52,234 | ₩52,234 | -0.18% | 33.6만 |
|---|
| 2026.03.19 | ₩52,394 | ₩52,521 | ₩52,340 | ₩52,487 | +0.18% | 45.5만 |
|---|
| 2026.03.18 | ₩52,621 | ₩52,621 | ₩52,461 | ₩52,492 | -0.25% | 24.2만 |
|---|
| 2026.03.17 | ₩52,635 | ₩52,635 | ₩52,608 | ₩52,621 | -0.03% | 35.3만 |
|---|
| 2026.03.16 | ₩52,474 | ₩52,581 | ₩52,394 | ₩52,568 | +0.18% | 34.1만 |
|---|
| 2026.03.13 | ₩52,528 | ₩52,541 | ₩52,381 | ₩52,381 | -0.28% | 32.7만 |
|---|
| 2026.03.12 | ₩52,487 | ₩52,568 | ₩52,394 | ₩52,434 | -0.10% | 38.8만 |
|---|
| 2026.03.11 | ₩52,668 | ₩52,688 | ₩52,554 | ₩52,608 | -0.11% | 32.8만 |
|---|
| 2026.03.10 | ₩52,768 | ₩52,782 | ₩52,661 | ₩52,661 | -0.20% | 43만 |
|---|
| 2026.03.09 | ₩52,635 | ₩52,741 | ₩52,568 | ₩52,741 | +0.20% | 46.8만 |
|---|
| 2026.03.06 | ₩52,648 | ₩52,728 | ₩52,581 | ₩52,688 | +0.08% | 21.1만 |
|---|
| 2026.03.05 | ₩52,715 | ₩52,715 | ₩52,640 | ₩52,688 | -0.05% | 31.4만 |
|---|
| 2026.03.04 | ₩52,808 | ₩52,808 | ₩52,748 | ₩52,782 | -0.05% | 25.3만 |
|---|
| 2026.03.03 | ₩52,715 | ₩52,768 | ₩52,668 | ₩52,768 | +0.10% | 49.9만 |
|---|
| 2026.03.02 | ₩52,888 | ₩52,929 | ₩52,782 | ₩52,782 | -0.20% | 43.8만 |
|---|
| 2026.02.27 | ₩53,236 | ₩53,289 | ₩53,203 | ₩53,236 | 0.00% | 90.2만 |
|---|
| 2026.02.26 | ₩53,183 | ₩53,196 | ₩53,102 | ₩53,183 | 0.00% | 26.9만 |
|---|
| 2026.02.25 | ₩53,156 | ₩53,169 | ₩53,116 | ₩53,116 | -0.08% | 32만 |
|---|
| 2026.02.24 | ₩53,102 | ₩53,183 | ₩53,102 | ₩53,142 | +0.08% | 27.4만 |
|---|
| 2026.02.23 | ₩53,196 | ₩53,209 | ₩53,129 | ₩53,129 | -0.13% | 53.7만 |
|---|
| 2026.02.20 | ₩53,116 | ₩53,156 | ₩53,102 | ₩53,129 | +0.03% | 63.7만 |
|---|
| 2026.02.19 | ₩53,116 | ₩53,156 | ₩53,049 | ₩53,116 | 0.00% | 37.4만 |
|---|
| 2026.02.18 | ₩53,049 | ₩53,156 | ₩53,049 | ₩53,129 | +0.15% | 41.9만 |
|---|
| 2026.02.17 | ₩53,183 | ₩53,183 | ₩53,116 | ₩53,149 | -0.06% | 37.3만 |
|---|
| 2026.02.13 | ₩53,156 | ₩53,169 | ₩53,077 | ₩53,156 | 0.00% | 31.1만 |
|---|
| 2026.02.12 | ₩53,022 | ₩53,062 | ₩52,942 | ₩53,009 | -0.03% | 43만 |
|---|
| 2026.02.11 | ₩52,915 | ₩53,009 | ₩52,915 | ₩52,982 | +0.13% | 68만 |
|---|
| 2026.02.10 | ₩53,035 | ₩53,035 | ₩52,955 | ₩52,955 | -0.15% | 36.5만 |
|---|
| 2026.02.09 | ₩52,969 | ₩52,981 | ₩52,888 | ₩52,929 | -0.08% | 28.1만 |
|---|
| 2026.02.06 | ₩52,969 | ₩52,969 | ₩52,935 | ₩52,969 | 0.00% | 31.5만 |
|---|
| 2026.02.05 | ₩52,848 | ₩52,955 | ₩52,848 | ₩52,929 | +0.15% | 45.5만 |
|---|
| 2026.02.04 | ₩52,875 | ₩52,929 | ₩52,835 | ₩52,835 | -0.08% | 68.7만 |
|---|
| 2026.02.03 | ₩52,902 | ₩52,902 | ₩52,848 | ₩52,862 | -0.08% | 41.5만 |
|---|
| 2026.02.02 | ₩52,942 | ₩52,942 | ₩52,862 | ₩52,862 | -0.15% | 52.9만 |
|---|
| 2026.01.30 | ₩53,116 | ₩53,209 | ₩53,116 | ₩53,129 | +0.03% | 38.5만 |
|---|
| 2026.01.29 | ₩53,156 | ₩53,183 | ₩53,109 | ₩53,142 | -0.03% | 33.8만 |
|---|
| 2026.01.28 | ₩53,183 | ₩53,183 | ₩53,089 | ₩53,116 | -0.13% | 35.9만 |
|---|
| 2026.01.27 | ₩53,156 | ₩53,183 | ₩53,116 | ₩53,162 | +0.01% | 54.9만 |
|---|
| 2026.01.26 | ₩53,169 | ₩53,169 | ₩53,116 | ₩53,116 | -0.10% | 32.4만 |
|---|
| 2026.01.23 | ₩53,049 | ₩53,116 | ₩53,049 | ₩53,089 | +0.08% | 33.4만 |
|---|
| 2026.01.22 | ₩53,062 | ₩53,062 | ₩53,010 | ₩53,062 | 0.00% | 29.4만 |
|---|
| 2026.01.21 | ₩53,009 | ₩53,062 | ₩53,009 | ₩53,022 | +0.03% | 30.9만 |
|---|
| 2026.01.20 | ₩52,982 | ₩53,022 | ₩52,955 | ₩52,962 | -0.04% | 32.3만 |
|---|
| 2026.01.16 | ₩53,089 | ₩53,089 | ₩53,035 | ₩53,035 | -0.10% | 39.9만 |
|---|
| 2026.01.15 | ₩53,156 | ₩53,156 | ₩53,035 | ₩53,035 | -0.23% | 27.2만 |
|---|
| 2026.01.14 | ₩53,049 | ₩53,116 | ₩53,049 | ₩53,089 | +0.08% | 21만 |
|---|
| 2026.01.13 | ₩53,089 | ₩53,102 | ₩53,035 | ₩53,062 | -0.05% | 25.4만 |
|---|
| 2026.01.12 | ₩52,995 | ₩53,116 | ₩52,959 | ₩53,076 | +0.15% | 45.5만 |
|---|
| 2026.01.09 | ₩53,009 | ₩53,116 | ₩53,009 | ₩53,062 | +0.10% | 58.8만 |
|---|
| 2026.01.08 | ₩53,009 | ₩53,009 | ₩52,934 | ₩52,982 | -0.05% | 26.2만 |
|---|
| 2026.01.07 | ₩53,049 | ₩53,056 | ₩52,995 | ₩53,009 | -0.08% | 25.8만 |
|---|
| 2026.01.06 | ₩52,915 | ₩53,009 | ₩52,915 | ₩53,002 | +0.16% | 62.4만 |
|---|
| 2026.01.05 | ₩52,969 | ₩53,009 | ₩52,942 | ₩52,942 | -0.05% | 44.2만 |
|---|
| 2026.01.02 | ₩52,969 | ₩52,982 | ₩52,888 | ₩52,902 | -0.13% | 48.7만 |
|---|
| 2025.12.31 | ₩52,902 | ₩52,955 | ₩52,902 | ₩52,929 | +0.05% | 31.4만 |
|---|
| 2025.12.30 | ₩52,929 | ₩52,969 | ₩52,915 | ₩52,915 | -0.03% | 27.7만 |
|---|
| 2025.12.29 | ₩52,915 | ₩52,955 | ₩52,902 | ₩52,902 | -0.03% | 28.1만 |
|---|
| 2025.12.26 | ₩52,848 | ₩52,915 | ₩52,848 | ₩52,875 | +0.05% | 21만 |
|---|
| 2025.12.24 | ₩52,862 | ₩52,902 | ₩52,782 | ₩52,782 | -0.15% | 19.4만 |
|---|
| 2025.12.23 | ₩52,768 | ₩52,822 | ₩52,759 | ₩52,822 | +0.10% | 27.6만 |
|---|
| 2025.12.22 | ₩52,782 | ₩52,835 | ₩52,715 | ₩52,795 | +0.03% | 25.7만 |
|---|
| 2025.12.19 | ₩52,848 | ₩52,862 | ₩52,782 | ₩52,782 | -0.13% | 46.8만 |
|---|
| 2025.12.18 | ₩52,768 | ₩52,875 | ₩52,768 | ₩52,822 | +0.10% | 184.9만 |
|---|
| 2025.12.17 | ₩52,808 | ₩52,808 | ₩52,701 | ₩52,755 | -0.10% | 42.3만 |
|---|
| 2025.12.16 | ₩52,955 | ₩53,035 | ₩52,942 | ₩53,035 | +0.15% | 20.7만 |
|---|
| 2025.12.15 | ₩52,995 | ₩53,022 | ₩52,955 | ₩52,955 | -0.08% | 27.2만 |
|---|
| 2025.12.12 | ₩52,929 | ₩52,969 | ₩52,929 | ₩52,935 | +0.01% | 32.9만 |
|---|
| 2025.12.11 | ₩53,035 | ₩53,062 | ₩52,969 | ₩52,969 | -0.13% | 38.2만 |
|---|
| 2025.12.10 | ₩52,862 | ₩52,982 | ₩52,835 | ₩52,982 | +0.23% | 24.8만 |
|---|
| 2025.12.09 | ₩52,942 | ₩52,969 | ₩52,835 | ₩52,835 | -0.20% | 32.4만 |
|---|
| 2025.12.08 | ₩52,995 | ₩53,049 | ₩52,862 | ₩52,902 | -0.18% | 31.1만 |
|---|
| 2025.12.05 | ₩53,035 | ₩53,035 | ₩52,929 | ₩52,955 | -0.15% | 47.1만 |
|---|
| 2025.12.04 | ₩53,009 | ₩53,009 | ₩52,929 | ₩52,929 | -0.15% | 48.7만 |
|---|
| 2025.12.03 | ₩53,035 | ₩53,035 | ₩52,982 | ₩53,022 | -0.03% | 34.8만 |
|---|
| 2025.12.02 | ₩52,969 | ₩52,969 | ₩52,902 | ₩52,929 | -0.08% | 59.7만 |
|---|
| 2025.12.01 | ₩52,929 | ₩53,330 | ₩52,862 | ₩52,915 | -0.03% | 43.7만 |
|---|
| 2025.11.28 | ₩53,289 | ₩53,303 | ₩53,233 | ₩53,249 | -0.08% | 14.7만 |
|---|
| 2025.11.26 | ₩53,276 | ₩53,289 | ₩53,185 | ₩53,283 | +0.01% | 35만 |
|---|
| 2025.11.25 | ₩53,129 | ₩53,276 | ₩53,129 | ₩53,236 | +0.20% | 28.3만 |
|---|
| 2025.11.24 | ₩53,196 | ₩53,223 | ₩53,162 | ₩53,223 | +0.05% | 32.7만 |
|---|
| 2025.11.21 | ₩53,089 | ₩53,146 | ₩53,062 | ₩53,129 | +0.08% | 26.7만 |
|---|
| 2025.11.20 | ₩53,062 | ₩53,113 | ₩52,995 | ₩52,995 | -0.13% | 26.9만 |
|---|
| 2025.11.19 | ₩53,102 | ₩53,102 | ₩53,009 | ₩53,062 | -0.08% | 64.5만 |
|---|
| 2025.11.18 | ₩52,995 | ₩53,049 | ₩52,995 | ₩53,022 | +0.05% | 27.4만 |
|---|
| 2025.11.17 | ₩53,035 | ₩53,049 | ₩52,955 | ₩52,955 | -0.15% | 27만 |
|---|
| 2025.11.14 | ₩52,942 | ₩53,035 | ₩52,942 | ₩52,995 | +0.10% | 27.6만 |
|---|
| 2025.11.13 | ₩53,062 | ₩53,062 | ₩52,955 | ₩52,955 | -0.20% | 52.6만 |
|---|
| 2025.11.12 | ₩53,089 | ₩53,142 | ₩53,029 | ₩53,035 | -0.10% | 37.3만 |
|---|
| 2025.11.11 | ₩53,022 | ₩53,129 | ₩53,022 | ₩53,109 | +0.16% | 30.1만 |
|---|
| 2025.11.10 | ₩53,062 | ₩53,062 | ₩53,009 | ₩53,049 | -0.03% | 21.1만 |
|---|
| 2025.11.07 | ₩53,022 | ₩53,058 | ₩52,955 | ₩52,955 | -0.13% | 22.3만 |
|---|
| 2025.11.06 | ₩53,035 | ₩53,049 | ₩52,822 | ₩53,013 | -0.04% | 38.5만 |
|---|
| 2025.11.05 | ₩53,009 | ₩53,035 | ₩52,835 | ₩52,835 | -0.33% | 39만 |
|---|
| 2025.11.04 | ₩52,995 | ₩53,035 | ₩52,915 | ₩52,969 | -0.05% | 80.8만 |
|---|
| 2025.11.03 | ₩52,969 | ₩52,981 | ₩52,888 | ₩52,888 | -0.15% | 27.2만 |
|---|
| 2025.10.31 | ₩53,276 | ₩53,276 | ₩53,215 | ₩53,263 | -0.03% | 25.5만 |
|---|
| 2025.10.30 | ₩53,209 | ₩53,275 | ₩53,156 | ₩53,156 | -0.10% | 49.7만 |
|---|
| 2025.10.29 | ₩53,396 | ₩53,423 | ₩53,263 | ₩53,276 | -0.23% | 50.4만 |
|---|
| 2025.10.28 | ₩53,303 | ₩53,396 | ₩53,303 | ₩53,370 | +0.13% | 35.9만 |
|---|
| 2025.10.27 | ₩53,383 | ₩53,383 | ₩53,263 | ₩53,263 | -0.23% | 32.7만 |
|---|
| 2025.10.24 | ₩53,289 | ₩53,356 | ₩53,276 | ₩53,343 | +0.10% | 59.5만 |
|---|
| 2025.10.23 | ₩53,316 | ₩53,330 | ₩53,276 | ₩53,316 | 0.00% | 44.7만 |
|---|
| 2025.10.22 | ₩53,289 | ₩53,338 | ₩53,249 | ₩53,249 | -0.08% | 28.6만 |
|---|
| 2025.10.21 | ₩53,316 | ₩53,370 | ₩53,263 | ₩53,263 | -0.10% | 32.4만 |
|---|
| 2025.10.20 | ₩53,356 | ₩53,356 | ₩53,276 | ₩53,289 | -0.13% | 31.6만 |
|---|
| 2025.10.17 | ₩53,396 | ₩53,396 | ₩53,263 | ₩53,263 | -0.25% | 29.4만 |
|---|
| 2025.10.16 | ₩53,236 | ₩53,343 | ₩53,183 | ₩53,276 | +0.08% | 32.3만 |
|---|
| 2025.10.15 | ₩53,249 | ₩53,269 | ₩53,184 | ₩53,196 | -0.10% | 79.7만 |
|---|
| 2025.10.14 | ₩53,142 | ₩53,248 | ₩53,125 | ₩53,196 | +0.10% | 18.4만 |
|---|
| 2025.10.13 | ₩53,062 | ₩53,208 | ₩53,056 | ₩53,142 | +0.15% | 17.9만 |
|---|
| 2025.10.10 | ₩53,102 | ₩53,129 | ₩53,035 | ₩53,116 | +0.03% | 30.5만 |
|---|