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 | ₩50,396 | ₩50,516 | ₩50,329 | ₩50,489 | +0.19% | 176.3만 |
| 2026.10.08 | ₩50,436 | ₩50,529 | ₩50,336 | ₩50,502 | +0.13% | 71.4만 |
| 2026.10.07 | ₩50,329 | ₩50,449 | ₩50,269 | ₩50,422 | +0.19% | 82.5만 |
| 2026.10.06 | ₩50,462 | ₩50,489 | ₩50,396 | ₩50,462 | 0.00% | 56.1만 |
| 2026.10.05 | ₩49,208 | ₩50,436 | ₩48,074 | ₩50,342 | +2.30% | 67.2만 |
| 2026.10.02 | ₩50,502 | ₩50,569 | ₩50,369 | ₩50,382 | -0.24% | 130.3만 |
| 2026.10.01 | ₩50,249 | ₩50,469 | ₩50,236 | ₩50,396 | +0.29% | 167.6만 |
| 2026.09.30 | ₩50,663 | ₩50,743 | ₩50,543 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,609 |
| -0.11% |
| 145.7만 |
| 2026.09.29 | ₩50,636 | ₩50,663 | ₩50,516 | ₩50,649 | +0.03% | 67.8만 |
|---|
| 2026.09.28 | ₩50,729 | ₩50,729 | ₩50,583 | ₩50,663 | -0.13% | 45.3만 |
|---|
| 2026.09.25 | ₩50,676 | ₩50,836 | ₩50,649 | ₩50,809 | +0.26% | 62.5만 |
|---|
| 2026.09.24 | ₩50,929 | ₩50,929 | ₩50,689 | ₩50,716 | -0.42% | 50.4만 |
|---|
| 2026.09.23 | ₩51,076 | ₩51,103 | ₩50,796 | ₩50,869 | -0.40% | 48.7만 |
|---|
| 2026.09.22 | ₩51,076 | ₩51,170 | ₩51,076 | ₩51,156 | +0.16% | 68.1만 |
|---|
| 2026.09.21 | ₩51,143 | ₩51,183 | ₩51,103 | ₩51,143 | 0.00% | 40.8만 |
|---|
| 2026.09.18 | ₩51,116 | ₩51,143 | ₩51,023 | ₩51,076 | -0.08% | 52.3만 |
|---|
| 2026.09.17 | ₩51,210 | ₩51,250 | ₩51,156 | ₩51,196 | -0.03% | 54.5만 |
|---|
| 2026.09.16 | ₩51,103 | ₩51,343 | ₩51,039 | ₩51,063 | -0.08% | 52.6만 |
|---|
| 2026.09.15 | ₩51,103 | ₩51,130 | ₩51,050 | ₩51,116 | +0.03% | 43.4만 |
|---|
| 2026.09.14 | ₩51,063 | ₩51,196 | ₩50,996 | ₩51,156 | +0.18% | 56.6만 |
|---|
| 2026.09.11 | ₩51,303 | ₩51,356 | ₩51,136 | ₩51,210 | -0.18% | 51.8만 |
|---|
| 2026.09.10 | ₩51,356 | ₩51,356 | ₩51,196 | ₩51,276 | -0.16% | 42.4만 |
|---|
| 2026.09.09 | ₩51,570 | ₩51,570 | ₩51,436 | ₩51,463 | -0.21% | 77.5만 |
|---|
| 2026.09.08 | ₩51,570 | ₩51,610 | ₩51,530 | ₩51,570 | 0.00% | 35.8만 |
|---|
| 2026.09.04 | ₩51,637 | ₩51,637 | ₩51,557 | ₩51,583 | -0.10% | 33.7만 |
|---|
| 2026.09.03 | ₩51,677 | ₩51,677 | ₩51,558 | ₩51,583 | -0.18% | 53만 |
|---|
| 2026.09.02 | ₩51,543 | ₩51,543 | ₩51,493 | ₩51,530 | -0.03% | 42.2만 |
|---|
| 2026.09.01 | ₩51,610 | ₩51,610 | ₩51,479 | ₩51,517 | -0.18% | 31.3만 |
|---|
| 2026.08.31 | ₩51,917 | ₩51,917 | ₩51,877 | ₩51,903 | -0.03% | 36.3만 |
|---|
| 2026.08.28 | ₩52,077 | ₩52,077 | ₩51,837 | ₩51,863 | -0.41% | 40.5만 |
|---|
| 2026.08.27 | ₩52,090 | ₩52,104 | ₩52,030 | ₩52,064 | -0.05% | 49.7만 |
|---|
| 2026.08.26 | ₩52,077 | ₩52,077 | ₩52,010 | ₩52,050 | -0.05% | 33.6만 |
|---|
| 2026.08.25 | ₩51,997 | ₩52,104 | ₩51,997 | ₩52,090 | +0.18% | 44만 |
|---|
| 2026.08.24 | ₩51,997 | ₩51,997 | ₩51,917 | ₩51,957 | -0.08% | 33.6만 |
|---|
| 2026.08.21 | ₩51,917 | ₩51,964 | ₩51,917 | ₩51,930 | +0.03% | 32.8만 |
|---|
| 2026.08.20 | ₩51,997 | ₩52,010 | ₩51,930 | ₩51,984 | -0.03% | 42.7만 |
|---|
| 2026.08.19 | ₩52,050 | ₩52,077 | ₩51,957 | ₩52,077 | +0.05% | 38.6만 |
|---|
| 2026.08.18 | ₩51,957 | ₩51,984 | ₩51,870 | ₩51,984 | +0.05% | 38.3만 |
|---|
| 2026.08.17 | ₩51,997 | ₩52,024 | ₩51,950 | ₩51,984 | -0.03% | 57.9만 |
|---|
| 2026.08.14 | ₩52,064 | ₩52,090 | ₩51,970 | ₩52,010 | -0.10% | 45.6만 |
|---|
| 2026.08.13 | ₩52,037 | ₩52,090 | ₩52,010 | ₩52,010 | -0.05% | 58.2만 |
|---|
| 2026.08.12 | ₩51,957 | ₩51,957 | ₩51,903 | ₩51,903 | -0.10% | 51.4만 |
|---|
| 2026.08.11 | ₩51,850 | ₩51,930 | ₩51,837 | ₩51,863 | +0.03% | 32.7만 |
|---|
| 2026.08.10 | ₩51,877 | ₩51,887 | ₩51,810 | ₩51,823 | -0.10% | 40.3만 |
|---|
| 2026.08.07 | ₩51,930 | ₩51,957 | ₩51,877 | ₩51,903 | -0.05% | 35.4만 |
|---|
| 2026.08.06 | ₩51,903 | ₩51,903 | ₩51,783 | ₩51,823 | -0.15% | 49.8만 |
|---|
| 2026.08.05 | ₩51,863 | ₩51,930 | ₩51,863 | ₩51,917 | +0.10% | 45.4만 |
|---|
| 2026.08.04 | ₩51,797 | ₩51,944 | ₩51,797 | ₩51,890 | +0.18% | 43.7만 |
|---|
| 2026.08.03 | ₩51,730 | ₩51,730 | ₩51,597 | ₩51,730 | 0.00% | 50.3만 |
|---|
| 2026.07.31 | ₩51,997 | ₩51,997 | ₩51,890 | ₩51,917 | -0.15% | 60만 |
|---|
| 2026.07.30 | ₩52,010 | ₩52,010 | ₩51,913 | ₩51,997 | -0.03% | 33.7만 |
|---|
| 2026.07.29 | ₩51,823 | ₩52,024 | ₩51,823 | ₩51,930 | +0.21% | 32.3만 |
|---|
| 2026.07.28 | ₩51,903 | ₩52,024 | ₩51,897 | ₩51,957 | +0.10% | 42.1만 |
|---|
| 2026.07.27 | ₩51,823 | ₩51,917 | ₩51,823 | ₩51,897 | +0.14% | 28.8만 |
|---|
| 2026.07.24 | ₩51,770 | ₩51,886 | ₩51,770 | ₩51,823 | +0.10% | 39.4만 |
|---|
| 2026.07.23 | ₩51,810 | ₩51,837 | ₩51,730 | ₩51,783 | -0.05% | 46.6만 |
|---|
| 2026.07.22 | ₩51,970 | ₩51,997 | ₩51,877 | ₩51,903 | -0.13% | 38만 |
|---|
| 2026.07.21 | ₩52,037 | ₩52,104 | ₩51,957 | ₩51,970 | -0.13% | 32.6만 |
|---|
| 2026.07.20 | ₩52,104 | ₩52,104 | ₩52,010 | ₩52,037 | -0.13% | 23.6만 |
|---|
| 2026.07.17 | ₩52,130 | ₩52,170 | ₩52,084 | ₩52,104 | -0.05% | 22.7만 |
|---|
| 2026.07.16 | ₩52,104 | ₩52,130 | ₩52,050 | ₩52,104 | 0.00% | 37만 |
|---|
| 2026.07.15 | ₩52,090 | ₩52,164 | ₩52,037 | ₩52,130 | +0.08% | 51.8만 |
|---|
| 2026.07.14 | ₩52,024 | ₩52,050 | ₩51,984 | ₩52,030 | +0.01% | 29.8만 |
|---|
| 2026.07.13 | ₩52,024 | ₩52,024 | ₩51,897 | ₩51,910 | -0.22% | 109.9만 |
|---|
| 2026.07.10 | ₩52,077 | ₩52,104 | ₩52,010 | ₩52,024 | -0.10% | 54.3만 |
|---|
| 2026.07.09 | ₩52,037 | ₩52,077 | ₩52,010 | ₩52,050 | +0.03% | 34.4만 |
|---|
| 2026.07.08 | ₩52,037 | ₩52,037 | ₩51,944 | ₩52,004 | -0.06% | 36.7만 |
|---|
| 2026.07.07 | ₩52,157 | ₩52,157 | ₩52,038 | ₩52,050 | -0.20% | 30.8만 |
|---|
| 2026.07.06 | ₩52,170 | ₩52,184 | ₩52,110 | ₩52,157 | -0.03% | 26.2만 |
|---|
| 2026.07.02 | ₩52,037 | ₩52,117 | ₩52,037 | ₩52,104 | +0.13% | 61.6만 |
|---|
| 2026.07.01 | ₩52,037 | ₩52,077 | ₩51,997 | ₩52,010 | -0.05% | 52.1만 |
|---|
| 2026.06.30 | ₩52,344 | ₩52,397 | ₩52,310 | ₩52,317 | -0.05% | 46.4만 |
|---|
| 2026.06.29 | ₩52,277 | ₩52,424 | ₩52,277 | ₩52,411 | +0.26% | 33.8만 |
|---|
| 2026.06.26 | ₩52,304 | ₩52,397 | ₩52,304 | ₩52,357 | +0.10% | 21.8만 |
|---|
| 2026.06.25 | ₩52,357 | ₩52,370 | ₩52,264 | ₩52,344 | -0.03% | 24.6만 |
|---|
| 2026.06.24 | ₩52,170 | ₩52,304 | ₩52,170 | ₩52,304 | +0.26% | 42.2만 |
|---|
| 2026.06.23 | ₩52,197 | ₩52,197 | ₩52,144 | ₩52,170 | -0.05% | 27.6만 |
|---|
| 2026.06.22 | ₩52,197 | ₩52,197 | ₩52,104 | ₩52,104 | -0.18% | 70.7만 |
|---|
| 2026.06.18 | ₩52,210 | ₩52,277 | ₩52,190 | ₩52,210 | 0.00% | 30.4만 |
|---|
| 2026.06.17 | ₩52,330 | ₩52,330 | ₩52,104 | ₩52,104 | -0.43% | 36.2만 |
|---|
| 2026.06.16 | ₩52,304 | ₩52,330 | ₩52,277 | ₩52,324 | +0.04% | 22.4만 |
|---|
| 2026.06.15 | ₩52,304 | ₩52,304 | ₩52,250 | ₩52,264 | -0.08% | 23.9만 |
|---|
| 2026.06.12 | ₩52,184 | ₩52,210 | ₩52,144 | ₩52,204 | +0.04% | 101.5만 |
|---|
| 2026.06.11 | ₩52,077 | ₩52,210 | ₩52,029 | ₩52,197 | +0.23% | 33.3만 |
|---|
| 2026.06.10 | ₩52,090 | ₩52,102 | ₩51,997 | ₩52,037 | -0.10% | 36.6만 |
|---|
| 2026.06.09 | ₩52,064 | ₩52,077 | ₩51,984 | ₩52,050 | -0.03% | 53.3만 |
|---|
| 2026.06.08 | ₩51,984 | ₩52,050 | ₩51,974 | ₩51,997 | +0.03% | 42.1만 |
|---|
| 2026.06.05 | ₩52,064 | ₩52,090 | ₩51,970 | ₩51,984 | -0.15% | 44.9만 |
|---|
| 2026.06.04 | ₩52,157 | ₩52,157 | ₩52,117 | ₩52,144 | -0.03% | 33.7만 |
|---|
| 2026.06.03 | ₩52,170 | ₩52,170 | ₩52,064 | ₩52,077 | -0.18% | 45.7만 |
|---|
| 2026.06.02 | ₩52,170 | ₩52,224 | ₩52,104 | ₩52,170 | 0.00% | 56.9만 |
|---|
| 2026.06.01 | ₩52,104 | ₩52,190 | ₩52,073 | ₩52,130 | +0.05% | 68.1만 |
|---|
| 2026.05.29 | ₩52,464 | ₩52,491 | ₩52,424 | ₩52,464 | 0.00% | 68.8만 |
|---|
| 2026.05.28 | ₩52,357 | ₩52,437 | ₩52,330 | ₩52,424 | +0.13% | 63.6만 |
|---|
| 2026.05.27 | ₩52,330 | ₩52,384 | ₩52,321 | ₩52,330 | 0.00% | 40.2만 |
|---|
| 2026.05.26 | ₩52,330 | ₩52,341 | ₩52,264 | ₩52,304 | -0.05% | 36.5만 |
|---|
| 2026.05.22 | ₩52,264 | ₩52,264 | ₩52,170 | ₩52,244 | -0.04% | 38.3만 |
|---|
| 2026.05.21 | ₩52,144 | ₩52,224 | ₩52,077 | ₩52,210 | +0.13% | 44.6만 |
|---|
| 2026.05.20 | ₩52,077 | ₩52,170 | ₩51,993 | ₩52,170 | +0.18% | 51만 |
|---|
| 2026.05.19 | ₩52,064 | ₩52,064 | ₩51,957 | ₩51,970 | -0.18% | 68.4만 |
|---|
| 2026.05.18 | ₩52,144 | ₩52,157 | ₩52,037 | ₩52,077 | -0.13% | 56.9만 |
|---|
| 2026.05.15 | ₩52,144 | ₩52,210 | ₩52,077 | ₩52,077 | -0.13% | 32.8만 |
|---|
| 2026.05.14 | ₩52,304 | ₩52,357 | ₩52,244 | ₩52,244 | -0.11% | 42만 |
|---|
| 2026.05.13 | ₩52,264 | ₩52,290 | ₩52,197 | ₩52,277 | +0.03% | 48.8만 |
|---|
| 2026.05.12 | ₩52,290 | ₩52,300 | ₩52,224 | ₩52,250 | -0.08% | 36.1만 |
|---|
| 2026.05.11 | ₩52,411 | ₩52,411 | ₩52,330 | ₩52,370 | -0.08% | 66.5만 |
|---|
| 2026.05.08 | ₩52,344 | ₩52,420 | ₩52,344 | ₩52,384 | +0.08% | 32.3만 |
|---|
| 2026.05.07 | ₩52,424 | ₩52,424 | ₩52,277 | ₩52,317 | -0.20% | 44.6만 |
|---|
| 2026.05.06 | ₩52,264 | ₩52,384 | ₩52,264 | ₩52,344 | +0.15% | 40.3만 |
|---|
| 2026.05.05 | ₩52,237 | ₩52,277 | ₩52,170 | ₩52,237 | 0.00% | 47.5만 |
|---|
| 2026.05.04 | ₩52,290 | ₩52,290 | ₩52,144 | ₩52,157 | -0.26% | 36.1만 |
|---|
| 2026.05.01 | ₩52,264 | ₩52,344 | ₩52,210 | ₩52,270 | +0.01% | 44.6만 |
|---|
| 2026.04.30 | ₩52,491 | ₩52,531 | ₩52,437 | ₩52,517 | +0.05% | 57.9만 |
|---|
| 2026.04.29 | ₩52,491 | ₩52,544 | ₩52,397 | ₩52,464 | -0.05% | 21.7만 |
|---|
| 2026.04.28 | ₩52,557 | ₩52,611 | ₩52,544 | ₩52,544 | -0.03% | 78.1만 |
|---|
| 2026.04.27 | ₩52,597 | ₩52,651 | ₩52,584 | ₩52,584 | -0.03% | 68.9만 |
|---|
| 2026.04.24 | ₩52,557 | ₩52,637 | ₩52,503 | ₩52,597 | +0.08% | 29.9만 |
|---|
| 2026.04.23 | ₩52,571 | ₩52,597 | ₩52,497 | ₩52,504 | -0.13% | 34.3만 |
|---|
| 2026.04.22 | ₩52,611 | ₩52,611 | ₩52,544 | ₩52,544 | -0.13% | 38.2만 |
|---|
| 2026.04.21 | ₩52,611 | ₩52,611 | ₩52,504 | ₩52,504 | -0.20% | 48.2만 |
|---|
| 2026.04.20 | ₩52,611 | ₩52,677 | ₩52,593 | ₩52,597 | -0.03% | 34.1만 |
|---|
| 2026.04.17 | ₩52,597 | ₩52,664 | ₩52,544 | ₩52,637 | +0.08% | 32.6만 |
|---|
| 2026.04.16 | ₩52,517 | ₩52,531 | ₩52,439 | ₩52,464 | -0.10% | 35.3만 |
|---|
| 2026.04.15 | ₩52,437 | ₩52,504 | ₩52,437 | ₩52,477 | +0.08% | 27.9만 |
|---|
| 2026.04.14 | ₩52,477 | ₩52,531 | ₩52,437 | ₩52,497 | +0.04% | 45.5만 |
|---|
| 2026.04.13 | ₩52,384 | ₩52,437 | ₩52,330 | ₩52,437 | +0.10% | 35.4만 |
|---|
| 2026.04.10 | ₩52,397 | ₩52,437 | ₩52,344 | ₩52,370 | -0.05% | 36.6만 |
|---|
| 2026.04.09 | ₩52,357 | ₩52,451 | ₩52,318 | ₩52,397 | +0.08% | 45.6만 |
|---|
| 2026.04.08 | ₩52,384 | ₩52,411 | ₩52,344 | ₩52,370 | -0.03% | 38.9만 |
|---|
| 2026.04.07 | ₩52,224 | ₩52,224 | ₩52,117 | ₩52,210 | -0.03% | 67.8만 |
|---|
| 2026.04.06 | ₩52,224 | ₩52,236 | ₩52,170 | ₩52,170 | -0.10% | 33.8만 |
|---|
| 2026.04.02 | ₩52,170 | ₩52,304 | ₩52,104 | ₩52,224 | +0.10% | 51.1만 |
|---|
| 2026.04.01 | ₩52,184 | ₩52,184 | ₩52,117 | ₩52,145 | -0.07% | 38.9만 |
|---|
| 2026.03.31 | ₩52,330 | ₩52,436 | ₩52,290 | ₩52,397 | +0.13% | 60.9만 |
|---|
| 2026.03.30 | ₩52,237 | ₩52,264 | ₩52,197 | ₩52,244 | +0.01% | 35.9만 |
|---|
| 2026.03.27 | ₩51,944 | ₩52,150 | ₩51,944 | ₩52,104 | +0.31% | 29.7만 |
|---|
| 2026.03.26 | ₩52,250 | ₩52,277 | ₩52,050 | ₩52,108 | -0.27% | 51.4만 |
|---|
| 2026.03.25 | ₩52,344 | ₩52,344 | ₩52,237 | ₩52,297 | -0.09% | 38만 |
|---|
| 2026.03.24 | ₩52,184 | ₩52,264 | ₩52,144 | ₩52,197 | +0.03% | 29.7만 |
|---|
| 2026.03.23 | ₩52,170 | ₩52,304 | ₩52,130 | ₩52,277 | +0.20% | 31.1만 |
|---|
| 2026.03.20 | ₩52,237 | ₩52,277 | ₩52,144 | ₩52,144 | -0.18% | 33.6만 |
|---|
| 2026.03.19 | ₩52,304 | ₩52,431 | ₩52,250 | ₩52,397 | +0.18% | 45.5만 |
|---|
| 2026.03.18 | ₩52,531 | ₩52,531 | ₩52,370 | ₩52,401 | -0.25% | 24.2만 |
|---|
| 2026.03.17 | ₩52,544 | ₩52,544 | ₩52,517 | ₩52,531 | -0.03% | 35.3만 |
|---|
| 2026.03.16 | ₩52,384 | ₩52,491 | ₩52,304 | ₩52,477 | +0.18% | 34.1만 |
|---|
| 2026.03.13 | ₩52,437 | ₩52,451 | ₩52,290 | ₩52,290 | -0.28% | 32.7만 |
|---|
| 2026.03.12 | ₩52,397 | ₩52,477 | ₩52,304 | ₩52,344 | -0.10% | 38.8만 |
|---|
| 2026.03.11 | ₩52,577 | ₩52,597 | ₩52,464 | ₩52,517 | -0.11% | 32.8만 |
|---|
| 2026.03.10 | ₩52,677 | ₩52,691 | ₩52,571 | ₩52,571 | -0.20% | 43만 |
|---|
| 2026.03.09 | ₩52,544 | ₩52,651 | ₩52,477 | ₩52,651 | +0.20% | 46.8만 |
|---|
| 2026.03.06 | ₩52,557 | ₩52,637 | ₩52,491 | ₩52,597 | +0.08% | 21.1만 |
|---|
| 2026.03.05 | ₩52,624 | ₩52,624 | ₩52,549 | ₩52,597 | -0.05% | 31.4만 |
|---|
| 2026.03.04 | ₩52,717 | ₩52,717 | ₩52,657 | ₩52,691 | -0.05% | 25.3만 |
|---|
| 2026.03.03 | ₩52,624 | ₩52,677 | ₩52,577 | ₩52,677 | +0.10% | 49.9만 |
|---|
| 2026.03.02 | ₩52,797 | ₩52,837 | ₩52,691 | ₩52,691 | -0.20% | 43.8만 |
|---|
| 2026.02.27 | ₩53,144 | ₩53,198 | ₩53,111 | ₩53,144 | 0.00% | 90.2만 |
|---|
| 2026.02.26 | ₩53,091 | ₩53,104 | ₩53,011 | ₩53,091 | 0.00% | 26.9만 |
|---|
| 2026.02.25 | ₩53,064 | ₩53,078 | ₩53,024 | ₩53,024 | -0.08% | 32만 |
|---|
| 2026.02.24 | ₩53,011 | ₩53,091 | ₩53,011 | ₩53,051 | +0.08% | 27.4만 |
|---|
| 2026.02.23 | ₩53,104 | ₩53,118 | ₩53,038 | ₩53,038 | -0.13% | 53.7만 |
|---|
| 2026.02.20 | ₩53,024 | ₩53,064 | ₩53,011 | ₩53,038 | +0.03% | 63.7만 |
|---|
| 2026.02.19 | ₩53,024 | ₩53,064 | ₩52,958 | ₩53,024 | 0.00% | 37.4만 |
|---|
| 2026.02.18 | ₩52,958 | ₩53,064 | ₩52,958 | ₩53,038 | +0.15% | 41.9만 |
|---|
| 2026.02.17 | ₩53,091 | ₩53,091 | ₩53,024 | ₩53,058 | -0.06% | 37.3만 |
|---|
| 2026.02.13 | ₩53,064 | ₩53,078 | ₩52,986 | ₩53,064 | 0.00% | 31.1만 |
|---|
| 2026.02.12 | ₩52,931 | ₩52,971 | ₩52,851 | ₩52,918 | -0.03% | 43만 |
|---|
| 2026.02.11 | ₩52,824 | ₩52,918 | ₩52,824 | ₩52,891 | +0.13% | 68만 |
|---|
| 2026.02.10 | ₩52,944 | ₩52,944 | ₩52,864 | ₩52,864 | -0.15% | 36.5만 |
|---|
| 2026.02.09 | ₩52,878 | ₩52,890 | ₩52,797 | ₩52,837 | -0.08% | 28.1만 |
|---|
| 2026.02.06 | ₩52,878 | ₩52,878 | ₩52,844 | ₩52,878 | 0.00% | 31.5만 |
|---|
| 2026.02.05 | ₩52,757 | ₩52,864 | ₩52,757 | ₩52,837 | +0.15% | 45.5만 |
|---|
| 2026.02.04 | ₩52,784 | ₩52,837 | ₩52,744 | ₩52,744 | -0.08% | 68.7만 |
|---|
| 2026.02.03 | ₩52,811 | ₩52,811 | ₩52,757 | ₩52,771 | -0.08% | 41.5만 |
|---|
| 2026.02.02 | ₩52,851 | ₩52,851 | ₩52,771 | ₩52,771 | -0.15% | 52.9만 |
|---|
| 2026.01.30 | ₩53,024 | ₩53,118 | ₩53,024 | ₩53,038 | +0.03% | 38.5만 |
|---|
| 2026.01.29 | ₩53,064 | ₩53,091 | ₩53,018 | ₩53,051 | -0.03% | 33.8만 |
|---|
| 2026.01.28 | ₩53,091 | ₩53,091 | ₩52,998 | ₩53,024 | -0.13% | 35.9만 |
|---|
| 2026.01.27 | ₩53,064 | ₩53,091 | ₩53,024 | ₩53,071 | +0.01% | 54.9만 |
|---|
| 2026.01.26 | ₩53,078 | ₩53,078 | ₩53,024 | ₩53,024 | -0.10% | 32.4만 |
|---|
| 2026.01.23 | ₩52,958 | ₩53,024 | ₩52,958 | ₩52,998 | +0.08% | 33.4만 |
|---|
| 2026.01.22 | ₩52,971 | ₩52,971 | ₩52,919 | ₩52,971 | 0.00% | 29.4만 |
|---|
| 2026.01.21 | ₩52,918 | ₩52,971 | ₩52,918 | ₩52,931 | +0.03% | 30.9만 |
|---|
| 2026.01.20 | ₩52,891 | ₩52,931 | ₩52,864 | ₩52,871 | -0.04% | 32.3만 |
|---|
| 2026.01.16 | ₩52,998 | ₩52,998 | ₩52,944 | ₩52,944 | -0.10% | 39.9만 |
|---|
| 2026.01.15 | ₩53,064 | ₩53,064 | ₩52,944 | ₩52,944 | -0.23% | 27.2만 |
|---|
| 2026.01.14 | ₩52,958 | ₩53,024 | ₩52,958 | ₩52,998 | +0.08% | 21만 |
|---|
| 2026.01.13 | ₩52,998 | ₩53,011 | ₩52,944 | ₩52,971 | -0.05% | 25.4만 |
|---|
| 2026.01.12 | ₩52,904 | ₩53,024 | ₩52,868 | ₩52,984 | +0.15% | 45.5만 |
|---|
| 2026.01.09 | ₩52,918 | ₩53,024 | ₩52,918 | ₩52,971 | +0.10% | 58.8만 |
|---|
| 2026.01.08 | ₩52,918 | ₩52,918 | ₩52,843 | ₩52,891 | -0.05% | 26.2만 |
|---|
| 2026.01.07 | ₩52,958 | ₩52,964 | ₩52,904 | ₩52,918 | -0.08% | 25.8만 |
|---|
| 2026.01.06 | ₩52,824 | ₩52,918 | ₩52,824 | ₩52,911 | +0.16% | 62.4만 |
|---|
| 2026.01.05 | ₩52,878 | ₩52,918 | ₩52,851 | ₩52,851 | -0.05% | 44.2만 |
|---|
| 2026.01.02 | ₩52,878 | ₩52,891 | ₩52,797 | ₩52,811 | -0.13% | 48.7만 |
|---|
| 2025.12.31 | ₩52,811 | ₩52,864 | ₩52,811 | ₩52,837 | +0.05% | 31.4만 |
|---|
| 2025.12.30 | ₩52,837 | ₩52,878 | ₩52,824 | ₩52,824 | -0.03% | 27.7만 |
|---|
| 2025.12.29 | ₩52,824 | ₩52,864 | ₩52,811 | ₩52,811 | -0.03% | 28.1만 |
|---|
| 2025.12.26 | ₩52,757 | ₩52,824 | ₩52,757 | ₩52,784 | +0.05% | 21만 |
|---|
| 2025.12.24 | ₩52,771 | ₩52,811 | ₩52,691 | ₩52,691 | -0.15% | 19.4만 |
|---|
| 2025.12.23 | ₩52,677 | ₩52,731 | ₩52,668 | ₩52,731 | +0.10% | 27.6만 |
|---|
| 2025.12.22 | ₩52,691 | ₩52,744 | ₩52,624 | ₩52,704 | +0.03% | 25.7만 |
|---|
| 2025.12.19 | ₩52,757 | ₩52,771 | ₩52,691 | ₩52,691 | -0.13% | 46.8만 |
|---|
| 2025.12.18 | ₩52,677 | ₩52,784 | ₩52,677 | ₩52,731 | +0.10% | 184.9만 |
|---|
| 2025.12.17 | ₩52,717 | ₩52,717 | ₩52,611 | ₩52,664 | -0.10% | 42.3만 |
|---|
| 2025.12.16 | ₩52,864 | ₩52,944 | ₩52,851 | ₩52,944 | +0.15% | 20.7만 |
|---|
| 2025.12.15 | ₩52,904 | ₩52,931 | ₩52,864 | ₩52,864 | -0.08% | 27.2만 |
|---|
| 2025.12.12 | ₩52,837 | ₩52,878 | ₩52,837 | ₩52,844 | +0.01% | 32.9만 |
|---|
| 2025.12.11 | ₩52,944 | ₩52,971 | ₩52,878 | ₩52,878 | -0.13% | 38.2만 |
|---|
| 2025.12.10 | ₩52,771 | ₩52,891 | ₩52,744 | ₩52,891 | +0.23% | 24.8만 |
|---|
| 2025.12.09 | ₩52,851 | ₩52,878 | ₩52,744 | ₩52,744 | -0.20% | 32.4만 |
|---|
| 2025.12.08 | ₩52,904 | ₩52,958 | ₩52,771 | ₩52,811 | -0.18% | 31.1만 |
|---|
| 2025.12.05 | ₩52,944 | ₩52,944 | ₩52,837 | ₩52,864 | -0.15% | 47.1만 |
|---|
| 2025.12.04 | ₩52,918 | ₩52,918 | ₩52,837 | ₩52,837 | -0.15% | 48.7만 |
|---|
| 2025.12.03 | ₩52,944 | ₩52,944 | ₩52,891 | ₩52,931 | -0.03% | 34.8만 |
|---|
| 2025.12.02 | ₩52,878 | ₩52,878 | ₩52,811 | ₩52,837 | -0.08% | 59.7만 |
|---|
| 2025.12.01 | ₩52,837 | ₩53,238 | ₩52,771 | ₩52,824 | -0.03% | 43.7만 |
|---|
| 2025.11.28 | ₩53,198 | ₩53,211 | ₩53,142 | ₩53,158 | -0.08% | 14.7만 |
|---|
| 2025.11.26 | ₩53,184 | ₩53,198 | ₩53,094 | ₩53,191 | +0.01% | 35만 |
|---|
| 2025.11.25 | ₩53,038 | ₩53,184 | ₩53,038 | ₩53,144 | +0.20% | 28.3만 |
|---|
| 2025.11.24 | ₩53,104 | ₩53,131 | ₩53,071 | ₩53,131 | +0.05% | 32.7만 |
|---|
| 2025.11.21 | ₩52,998 | ₩53,055 | ₩52,971 | ₩53,038 | +0.08% | 26.7만 |
|---|
| 2025.11.20 | ₩52,971 | ₩53,022 | ₩52,904 | ₩52,904 | -0.13% | 26.9만 |
|---|
| 2025.11.19 | ₩53,011 | ₩53,011 | ₩52,918 | ₩52,971 | -0.08% | 64.5만 |
|---|
| 2025.11.18 | ₩52,904 | ₩52,958 | ₩52,904 | ₩52,931 | +0.05% | 27.4만 |
|---|
| 2025.11.17 | ₩52,944 | ₩52,958 | ₩52,864 | ₩52,864 | -0.15% | 27만 |
|---|
| 2025.11.14 | ₩52,851 | ₩52,944 | ₩52,851 | ₩52,904 | +0.10% | 27.6만 |
|---|
| 2025.11.13 | ₩52,971 | ₩52,971 | ₩52,864 | ₩52,864 | -0.20% | 52.6만 |
|---|
| 2025.11.12 | ₩52,998 | ₩53,051 | ₩52,938 | ₩52,944 | -0.10% | 37.3만 |
|---|
| 2025.11.11 | ₩52,931 | ₩53,038 | ₩52,931 | ₩53,018 | +0.16% | 30.1만 |
|---|
| 2025.11.10 | ₩52,971 | ₩52,971 | ₩52,918 | ₩52,958 | -0.03% | 21.1만 |
|---|
| 2025.11.07 | ₩52,931 | ₩52,967 | ₩52,864 | ₩52,864 | -0.13% | 22.3만 |
|---|
| 2025.11.06 | ₩52,944 | ₩52,958 | ₩52,731 | ₩52,922 | -0.04% | 38.5만 |
|---|
| 2025.11.05 | ₩52,918 | ₩52,944 | ₩52,744 | ₩52,744 | -0.33% | 39만 |
|---|
| 2025.11.04 | ₩52,904 | ₩52,944 | ₩52,824 | ₩52,878 | -0.05% | 80.8만 |
|---|
| 2025.11.03 | ₩52,878 | ₩52,890 | ₩52,797 | ₩52,797 | -0.15% | 27.2만 |
|---|
| 2025.10.31 | ₩53,184 | ₩53,184 | ₩53,123 | ₩53,171 | -0.03% | 25.5만 |
|---|
| 2025.10.30 | ₩53,118 | ₩53,183 | ₩53,064 | ₩53,064 | -0.10% | 49.7만 |
|---|
| 2025.10.29 | ₩53,304 | ₩53,331 | ₩53,171 | ₩53,184 | -0.23% | 50.4만 |
|---|
| 2025.10.28 | ₩53,211 | ₩53,304 | ₩53,211 | ₩53,278 | +0.13% | 35.9만 |
|---|
| 2025.10.27 | ₩53,291 | ₩53,291 | ₩53,171 | ₩53,171 | -0.23% | 32.7만 |
|---|
| 2025.10.24 | ₩53,198 | ₩53,264 | ₩53,184 | ₩53,251 | +0.10% | 59.5만 |
|---|
| 2025.10.23 | ₩53,224 | ₩53,238 | ₩53,184 | ₩53,224 | 0.00% | 44.7만 |
|---|
| 2025.10.22 | ₩53,198 | ₩53,246 | ₩53,158 | ₩53,158 | -0.08% | 28.6만 |
|---|
| 2025.10.21 | ₩53,224 | ₩53,278 | ₩53,171 | ₩53,171 | -0.10% | 32.4만 |
|---|
| 2025.10.20 | ₩53,264 | ₩53,264 | ₩53,184 | ₩53,198 | -0.13% | 31.6만 |
|---|
| 2025.10.17 | ₩53,304 | ₩53,304 | ₩53,171 | ₩53,171 | -0.25% | 29.4만 |
|---|
| 2025.10.16 | ₩53,144 | ₩53,251 | ₩53,091 | ₩53,184 | +0.08% | 32.3만 |
|---|
| 2025.10.15 | ₩53,158 | ₩53,178 | ₩53,092 | ₩53,104 | -0.10% | 79.7만 |
|---|
| 2025.10.14 | ₩53,051 | ₩53,156 | ₩53,034 | ₩53,104 | +0.10% | 18.4만 |
|---|
| 2025.10.13 | ₩52,971 | ₩53,116 | ₩52,964 | ₩53,051 | +0.15% | 17.9만 |
|---|
| 2025.10.10 | ₩53,011 | ₩53,038 | ₩52,944 | ₩53,024 | +0.03% | 30.5만 |
|---|