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 | ₩50,490 | ₩50,610 | ₩50,423 | ₩50,584 | +0.19% | 176.3만 |
| 2026.10.08 | ₩50,530 | ₩50,624 | ₩50,430 | ₩50,597 | +0.13% | 71.4만 |
| 2026.10.07 | ₩50,423 | ₩50,544 | ₩50,363 | ₩50,517 | +0.19% | 82.5만 |
| 2026.10.06 | ₩50,557 | ₩50,584 | ₩50,490 | ₩50,557 | 0.00% | 56.1만 |
| 2026.10.05 | ₩49,300 | ₩50,530 | ₩48,164 | ₩50,437 | +2.30% | 67.2만 |
| 2026.10.02 | ₩50,597 | ₩50,664 | ₩50,463 | ₩50,477 | -0.24% | 130.3만 |
| 2026.10.01 | ₩50,343 | ₩50,564 | ₩50,330 | ₩50,490 | +0.29% | 167.6만 |
| 2026.09.30 | ₩50,758 | ₩50,838 | ₩50,637 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,704 |
| -0.11% |
| 145.7만 |
| 2026.09.29 | ₩50,731 | ₩50,758 | ₩50,610 | ₩50,744 | +0.03% | 67.8만 |
|---|
| 2026.09.28 | ₩50,824 | ₩50,824 | ₩50,677 | ₩50,758 | -0.13% | 45.3만 |
|---|
| 2026.09.25 | ₩50,771 | ₩50,931 | ₩50,744 | ₩50,905 | +0.26% | 62.5만 |
|---|
| 2026.09.24 | ₩51,025 | ₩51,025 | ₩50,784 | ₩50,811 | -0.42% | 50.4만 |
|---|
| 2026.09.23 | ₩51,172 | ₩51,199 | ₩50,891 | ₩50,965 | -0.40% | 48.7만 |
|---|
| 2026.09.22 | ₩51,172 | ₩51,266 | ₩51,172 | ₩51,252 | +0.16% | 68.1만 |
|---|
| 2026.09.21 | ₩51,239 | ₩51,279 | ₩51,199 | ₩51,239 | 0.00% | 40.8만 |
|---|
| 2026.09.18 | ₩51,212 | ₩51,239 | ₩51,118 | ₩51,172 | -0.08% | 52.3만 |
|---|
| 2026.09.17 | ₩51,306 | ₩51,346 | ₩51,252 | ₩51,292 | -0.03% | 54.5만 |
|---|
| 2026.09.16 | ₩51,199 | ₩51,439 | ₩51,135 | ₩51,159 | -0.08% | 52.6만 |
|---|
| 2026.09.15 | ₩51,199 | ₩51,225 | ₩51,145 | ₩51,212 | +0.03% | 43.4만 |
|---|
| 2026.09.14 | ₩51,159 | ₩51,292 | ₩51,092 | ₩51,252 | +0.18% | 56.6만 |
|---|
| 2026.09.11 | ₩51,399 | ₩51,453 | ₩51,232 | ₩51,306 | -0.18% | 51.8만 |
|---|
| 2026.09.10 | ₩51,453 | ₩51,453 | ₩51,292 | ₩51,372 | -0.16% | 42.4만 |
|---|
| 2026.09.09 | ₩51,667 | ₩51,667 | ₩51,533 | ₩51,560 | -0.21% | 77.5만 |
|---|
| 2026.09.08 | ₩51,667 | ₩51,707 | ₩51,626 | ₩51,667 | 0.00% | 35.8만 |
|---|
| 2026.09.04 | ₩51,733 | ₩51,733 | ₩51,653 | ₩51,680 | -0.10% | 33.7만 |
|---|
| 2026.09.03 | ₩51,773 | ₩51,773 | ₩51,655 | ₩51,680 | -0.18% | 53만 |
|---|
| 2026.09.02 | ₩51,640 | ₩51,640 | ₩51,589 | ₩51,626 | -0.03% | 42.2만 |
|---|
| 2026.09.01 | ₩51,707 | ₩51,707 | ₩51,576 | ₩51,613 | -0.18% | 31.3만 |
|---|
| 2026.08.31 | ₩52,014 | ₩52,014 | ₩51,974 | ₩52,001 | -0.03% | 36.3만 |
|---|
| 2026.08.28 | ₩52,175 | ₩52,175 | ₩51,934 | ₩51,961 | -0.41% | 40.5만 |
|---|
| 2026.08.27 | ₩52,188 | ₩52,201 | ₩52,128 | ₩52,161 | -0.05% | 49.7만 |
|---|
| 2026.08.26 | ₩52,175 | ₩52,175 | ₩52,108 | ₩52,148 | -0.05% | 33.6만 |
|---|
| 2026.08.25 | ₩52,094 | ₩52,201 | ₩52,094 | ₩52,188 | +0.18% | 44만 |
|---|
| 2026.08.24 | ₩52,094 | ₩52,094 | ₩52,014 | ₩52,054 | -0.08% | 33.6만 |
|---|
| 2026.08.21 | ₩52,014 | ₩52,061 | ₩52,014 | ₩52,027 | +0.03% | 32.8만 |
|---|
| 2026.08.20 | ₩52,094 | ₩52,108 | ₩52,027 | ₩52,081 | -0.03% | 42.7만 |
|---|
| 2026.08.19 | ₩52,148 | ₩52,175 | ₩52,054 | ₩52,175 | +0.05% | 38.6만 |
|---|
| 2026.08.18 | ₩52,054 | ₩52,081 | ₩51,967 | ₩52,081 | +0.05% | 38.3만 |
|---|
| 2026.08.17 | ₩52,094 | ₩52,121 | ₩52,048 | ₩52,081 | -0.03% | 57.9만 |
|---|
| 2026.08.14 | ₩52,161 | ₩52,188 | ₩52,068 | ₩52,108 | -0.10% | 45.6만 |
|---|
| 2026.08.13 | ₩52,134 | ₩52,188 | ₩52,108 | ₩52,108 | -0.05% | 58.2만 |
|---|
| 2026.08.12 | ₩52,054 | ₩52,054 | ₩52,001 | ₩52,001 | -0.10% | 51.4만 |
|---|
| 2026.08.11 | ₩51,947 | ₩52,027 | ₩51,934 | ₩51,961 | +0.03% | 32.7만 |
|---|
| 2026.08.10 | ₩51,974 | ₩51,985 | ₩51,907 | ₩51,921 | -0.10% | 40.3만 |
|---|
| 2026.08.07 | ₩52,027 | ₩52,054 | ₩51,974 | ₩52,001 | -0.05% | 35.4만 |
|---|
| 2026.08.06 | ₩52,001 | ₩52,001 | ₩51,880 | ₩51,921 | -0.15% | 49.8만 |
|---|
| 2026.08.05 | ₩51,961 | ₩52,027 | ₩51,961 | ₩52,014 | +0.10% | 45.4만 |
|---|
| 2026.08.04 | ₩51,894 | ₩52,041 | ₩51,894 | ₩51,987 | +0.18% | 43.7만 |
|---|
| 2026.08.03 | ₩51,827 | ₩51,827 | ₩51,693 | ₩51,827 | 0.00% | 50.3만 |
|---|
| 2026.07.31 | ₩52,094 | ₩52,094 | ₩51,987 | ₩52,014 | -0.15% | 60만 |
|---|
| 2026.07.30 | ₩52,108 | ₩52,108 | ₩52,010 | ₩52,094 | -0.03% | 33.7만 |
|---|
| 2026.07.29 | ₩51,921 | ₩52,121 | ₩51,921 | ₩52,027 | +0.21% | 32.3만 |
|---|
| 2026.07.28 | ₩52,001 | ₩52,121 | ₩51,994 | ₩52,054 | +0.10% | 42.1만 |
|---|
| 2026.07.27 | ₩51,921 | ₩52,014 | ₩51,921 | ₩51,994 | +0.14% | 28.8만 |
|---|
| 2026.07.24 | ₩51,867 | ₩51,983 | ₩51,867 | ₩51,921 | +0.10% | 39.4만 |
|---|
| 2026.07.23 | ₩51,907 | ₩51,934 | ₩51,827 | ₩51,880 | -0.05% | 46.6만 |
|---|
| 2026.07.22 | ₩52,068 | ₩52,094 | ₩51,974 | ₩52,001 | -0.13% | 38만 |
|---|
| 2026.07.21 | ₩52,134 | ₩52,201 | ₩52,054 | ₩52,068 | -0.13% | 32.6만 |
|---|
| 2026.07.20 | ₩52,201 | ₩52,201 | ₩52,108 | ₩52,134 | -0.13% | 23.6만 |
|---|
| 2026.07.17 | ₩52,228 | ₩52,268 | ₩52,181 | ₩52,201 | -0.05% | 22.7만 |
|---|
| 2026.07.16 | ₩52,201 | ₩52,228 | ₩52,148 | ₩52,201 | 0.00% | 37만 |
|---|
| 2026.07.15 | ₩52,188 | ₩52,261 | ₩52,134 | ₩52,228 | +0.08% | 51.8만 |
|---|
| 2026.07.14 | ₩52,121 | ₩52,148 | ₩52,081 | ₩52,128 | +0.01% | 29.8만 |
|---|
| 2026.07.13 | ₩52,121 | ₩52,121 | ₩51,994 | ₩52,007 | -0.22% | 109.9만 |
|---|
| 2026.07.10 | ₩52,175 | ₩52,201 | ₩52,108 | ₩52,121 | -0.10% | 54.3만 |
|---|
| 2026.07.09 | ₩52,134 | ₩52,175 | ₩52,108 | ₩52,148 | +0.03% | 34.4만 |
|---|
| 2026.07.08 | ₩52,134 | ₩52,134 | ₩52,041 | ₩52,101 | -0.06% | 36.7만 |
|---|
| 2026.07.07 | ₩52,255 | ₩52,255 | ₩52,136 | ₩52,148 | -0.20% | 30.8만 |
|---|
| 2026.07.06 | ₩52,268 | ₩52,281 | ₩52,208 | ₩52,255 | -0.03% | 26.2만 |
|---|
| 2026.07.02 | ₩52,134 | ₩52,215 | ₩52,134 | ₩52,201 | +0.13% | 61.6만 |
|---|
| 2026.07.01 | ₩52,134 | ₩52,175 | ₩52,094 | ₩52,108 | -0.05% | 52.1만 |
|---|
| 2026.06.30 | ₩52,442 | ₩52,495 | ₩52,408 | ₩52,415 | -0.05% | 46.4만 |
|---|
| 2026.06.29 | ₩52,375 | ₩52,522 | ₩52,375 | ₩52,509 | +0.26% | 33.8만 |
|---|
| 2026.06.26 | ₩52,402 | ₩52,495 | ₩52,402 | ₩52,455 | +0.10% | 21.8만 |
|---|
| 2026.06.25 | ₩52,455 | ₩52,469 | ₩52,362 | ₩52,442 | -0.03% | 24.6만 |
|---|
| 2026.06.24 | ₩52,268 | ₩52,402 | ₩52,268 | ₩52,402 | +0.26% | 42.2만 |
|---|
| 2026.06.23 | ₩52,295 | ₩52,295 | ₩52,241 | ₩52,268 | -0.05% | 27.6만 |
|---|
| 2026.06.22 | ₩52,295 | ₩52,295 | ₩52,201 | ₩52,201 | -0.18% | 70.7만 |
|---|
| 2026.06.18 | ₩52,308 | ₩52,375 | ₩52,288 | ₩52,308 | 0.00% | 30.4만 |
|---|
| 2026.06.17 | ₩52,429 | ₩52,429 | ₩52,201 | ₩52,201 | -0.43% | 36.2만 |
|---|
| 2026.06.16 | ₩52,402 | ₩52,429 | ₩52,375 | ₩52,422 | +0.04% | 22.4만 |
|---|
| 2026.06.15 | ₩52,402 | ₩52,402 | ₩52,348 | ₩52,362 | -0.08% | 23.9만 |
|---|
| 2026.06.12 | ₩52,281 | ₩52,308 | ₩52,241 | ₩52,302 | +0.04% | 101.5만 |
|---|
| 2026.06.11 | ₩52,175 | ₩52,308 | ₩52,126 | ₩52,295 | +0.23% | 33.3만 |
|---|
| 2026.06.10 | ₩52,188 | ₩52,200 | ₩52,094 | ₩52,134 | -0.10% | 36.6만 |
|---|
| 2026.06.09 | ₩52,161 | ₩52,175 | ₩52,081 | ₩52,148 | -0.03% | 53.3만 |
|---|
| 2026.06.08 | ₩52,081 | ₩52,148 | ₩52,072 | ₩52,094 | +0.03% | 42.1만 |
|---|
| 2026.06.05 | ₩52,161 | ₩52,188 | ₩52,068 | ₩52,081 | -0.15% | 44.9만 |
|---|
| 2026.06.04 | ₩52,255 | ₩52,255 | ₩52,215 | ₩52,241 | -0.03% | 33.7만 |
|---|
| 2026.06.03 | ₩52,268 | ₩52,268 | ₩52,161 | ₩52,175 | -0.18% | 45.7만 |
|---|
| 2026.06.02 | ₩52,268 | ₩52,322 | ₩52,201 | ₩52,268 | 0.00% | 56.9만 |
|---|
| 2026.06.01 | ₩52,201 | ₩52,288 | ₩52,171 | ₩52,228 | +0.05% | 68.1만 |
|---|
| 2026.05.29 | ₩52,562 | ₩52,589 | ₩52,522 | ₩52,562 | 0.00% | 68.8만 |
|---|
| 2026.05.28 | ₩52,455 | ₩52,535 | ₩52,429 | ₩52,522 | +0.13% | 63.6만 |
|---|
| 2026.05.27 | ₩52,429 | ₩52,482 | ₩52,419 | ₩52,429 | 0.00% | 40.2만 |
|---|
| 2026.05.26 | ₩52,429 | ₩52,439 | ₩52,362 | ₩52,402 | -0.05% | 36.5만 |
|---|
| 2026.05.22 | ₩52,362 | ₩52,362 | ₩52,268 | ₩52,342 | -0.04% | 38.3만 |
|---|
| 2026.05.21 | ₩52,241 | ₩52,322 | ₩52,175 | ₩52,308 | +0.13% | 44.6만 |
|---|
| 2026.05.20 | ₩52,175 | ₩52,268 | ₩52,090 | ₩52,268 | +0.18% | 51만 |
|---|
| 2026.05.19 | ₩52,161 | ₩52,161 | ₩52,054 | ₩52,068 | -0.18% | 68.4만 |
|---|
| 2026.05.18 | ₩52,241 | ₩52,255 | ₩52,134 | ₩52,175 | -0.13% | 56.9만 |
|---|
| 2026.05.15 | ₩52,241 | ₩52,308 | ₩52,175 | ₩52,175 | -0.13% | 32.8만 |
|---|
| 2026.05.14 | ₩52,402 | ₩52,455 | ₩52,342 | ₩52,342 | -0.11% | 42만 |
|---|
| 2026.05.13 | ₩52,362 | ₩52,388 | ₩52,295 | ₩52,375 | +0.03% | 48.8만 |
|---|
| 2026.05.12 | ₩52,388 | ₩52,398 | ₩52,322 | ₩52,348 | -0.08% | 36.1만 |
|---|
| 2026.05.11 | ₩52,509 | ₩52,509 | ₩52,429 | ₩52,469 | -0.08% | 66.5만 |
|---|
| 2026.05.08 | ₩52,442 | ₩52,518 | ₩52,442 | ₩52,482 | +0.08% | 32.3만 |
|---|
| 2026.05.07 | ₩52,522 | ₩52,522 | ₩52,375 | ₩52,415 | -0.20% | 44.6만 |
|---|
| 2026.05.06 | ₩52,362 | ₩52,482 | ₩52,362 | ₩52,442 | +0.15% | 40.3만 |
|---|
| 2026.05.05 | ₩52,335 | ₩52,375 | ₩52,268 | ₩52,335 | 0.00% | 47.5만 |
|---|
| 2026.05.04 | ₩52,388 | ₩52,388 | ₩52,241 | ₩52,255 | -0.26% | 36.1만 |
|---|
| 2026.05.01 | ₩52,362 | ₩52,442 | ₩52,308 | ₩52,368 | +0.01% | 44.6만 |
|---|
| 2026.04.30 | ₩52,589 | ₩52,629 | ₩52,535 | ₩52,616 | +0.05% | 57.9만 |
|---|
| 2026.04.29 | ₩52,589 | ₩52,642 | ₩52,495 | ₩52,562 | -0.05% | 21.7만 |
|---|
| 2026.04.28 | ₩52,656 | ₩52,709 | ₩52,642 | ₩52,642 | -0.03% | 78.1만 |
|---|
| 2026.04.27 | ₩52,696 | ₩52,749 | ₩52,682 | ₩52,682 | -0.03% | 68.9만 |
|---|
| 2026.04.24 | ₩52,656 | ₩52,736 | ₩52,601 | ₩52,696 | +0.08% | 29.9만 |
|---|
| 2026.04.23 | ₩52,669 | ₩52,696 | ₩52,596 | ₩52,602 | -0.13% | 34.3만 |
|---|
| 2026.04.22 | ₩52,709 | ₩52,709 | ₩52,642 | ₩52,642 | -0.13% | 38.2만 |
|---|
| 2026.04.21 | ₩52,709 | ₩52,709 | ₩52,602 | ₩52,602 | -0.20% | 48.2만 |
|---|
| 2026.04.20 | ₩52,709 | ₩52,776 | ₩52,692 | ₩52,696 | -0.03% | 34.1만 |
|---|
| 2026.04.17 | ₩52,696 | ₩52,763 | ₩52,642 | ₩52,736 | +0.08% | 32.6만 |
|---|
| 2026.04.16 | ₩52,616 | ₩52,629 | ₩52,537 | ₩52,562 | -0.10% | 35.3만 |
|---|
| 2026.04.15 | ₩52,535 | ₩52,602 | ₩52,535 | ₩52,576 | +0.08% | 27.9만 |
|---|
| 2026.04.14 | ₩52,576 | ₩52,629 | ₩52,535 | ₩52,596 | +0.04% | 45.5만 |
|---|
| 2026.04.13 | ₩52,482 | ₩52,535 | ₩52,429 | ₩52,535 | +0.10% | 35.4만 |
|---|
| 2026.04.10 | ₩52,495 | ₩52,535 | ₩52,442 | ₩52,469 | -0.05% | 36.6만 |
|---|
| 2026.04.09 | ₩52,455 | ₩52,549 | ₩52,416 | ₩52,495 | +0.08% | 45.6만 |
|---|
| 2026.04.08 | ₩52,482 | ₩52,509 | ₩52,442 | ₩52,469 | -0.03% | 38.9만 |
|---|
| 2026.04.07 | ₩52,322 | ₩52,322 | ₩52,215 | ₩52,308 | -0.03% | 67.8만 |
|---|
| 2026.04.06 | ₩52,322 | ₩52,334 | ₩52,268 | ₩52,268 | -0.10% | 33.8만 |
|---|
| 2026.04.02 | ₩52,268 | ₩52,402 | ₩52,201 | ₩52,322 | +0.10% | 51.1만 |
|---|
| 2026.04.01 | ₩52,281 | ₩52,281 | ₩52,215 | ₩52,243 | -0.07% | 38.9만 |
|---|
| 2026.03.31 | ₩52,429 | ₩52,534 | ₩52,388 | ₩52,495 | +0.13% | 60.9만 |
|---|
| 2026.03.30 | ₩52,335 | ₩52,362 | ₩52,295 | ₩52,342 | +0.01% | 35.9만 |
|---|
| 2026.03.27 | ₩52,041 | ₩52,248 | ₩52,041 | ₩52,201 | +0.31% | 29.7만 |
|---|
| 2026.03.26 | ₩52,348 | ₩52,375 | ₩52,148 | ₩52,205 | -0.27% | 51.4만 |
|---|
| 2026.03.25 | ₩52,442 | ₩52,442 | ₩52,335 | ₩52,395 | -0.09% | 38만 |
|---|
| 2026.03.24 | ₩52,281 | ₩52,362 | ₩52,241 | ₩52,295 | +0.03% | 29.7만 |
|---|
| 2026.03.23 | ₩52,268 | ₩52,402 | ₩52,228 | ₩52,375 | +0.20% | 31.1만 |
|---|
| 2026.03.20 | ₩52,335 | ₩52,375 | ₩52,241 | ₩52,241 | -0.18% | 33.6만 |
|---|
| 2026.03.19 | ₩52,402 | ₩52,529 | ₩52,348 | ₩52,495 | +0.18% | 45.5만 |
|---|
| 2026.03.18 | ₩52,629 | ₩52,629 | ₩52,469 | ₩52,499 | -0.25% | 24.2만 |
|---|
| 2026.03.17 | ₩52,642 | ₩52,642 | ₩52,616 | ₩52,629 | -0.03% | 35.3만 |
|---|
| 2026.03.16 | ₩52,482 | ₩52,589 | ₩52,402 | ₩52,576 | +0.18% | 34.1만 |
|---|
| 2026.03.13 | ₩52,535 | ₩52,549 | ₩52,388 | ₩52,388 | -0.28% | 32.7만 |
|---|
| 2026.03.12 | ₩52,495 | ₩52,576 | ₩52,402 | ₩52,442 | -0.10% | 38.8만 |
|---|
| 2026.03.11 | ₩52,676 | ₩52,696 | ₩52,562 | ₩52,616 | -0.11% | 32.8만 |
|---|
| 2026.03.10 | ₩52,776 | ₩52,789 | ₩52,669 | ₩52,669 | -0.20% | 43만 |
|---|
| 2026.03.09 | ₩52,642 | ₩52,749 | ₩52,576 | ₩52,749 | +0.20% | 46.8만 |
|---|
| 2026.03.06 | ₩52,656 | ₩52,736 | ₩52,589 | ₩52,696 | +0.08% | 21.1만 |
|---|
| 2026.03.05 | ₩52,723 | ₩52,723 | ₩52,648 | ₩52,696 | -0.05% | 31.4만 |
|---|
| 2026.03.04 | ₩52,816 | ₩52,816 | ₩52,756 | ₩52,789 | -0.05% | 25.3만 |
|---|
| 2026.03.03 | ₩52,723 | ₩52,776 | ₩52,676 | ₩52,776 | +0.10% | 49.9만 |
|---|
| 2026.03.02 | ₩52,896 | ₩52,936 | ₩52,789 | ₩52,789 | -0.20% | 43.8만 |
|---|
| 2026.02.27 | ₩53,244 | ₩53,297 | ₩53,211 | ₩53,244 | 0.00% | 90.2만 |
|---|
| 2026.02.26 | ₩53,190 | ₩53,204 | ₩53,110 | ₩53,190 | 0.00% | 26.9만 |
|---|
| 2026.02.25 | ₩53,164 | ₩53,177 | ₩53,124 | ₩53,124 | -0.08% | 32만 |
|---|
| 2026.02.24 | ₩53,110 | ₩53,190 | ₩53,110 | ₩53,150 | +0.08% | 27.4만 |
|---|
| 2026.02.23 | ₩53,204 | ₩53,217 | ₩53,137 | ₩53,137 | -0.13% | 53.7만 |
|---|
| 2026.02.20 | ₩53,124 | ₩53,164 | ₩53,110 | ₩53,137 | +0.03% | 63.7만 |
|---|
| 2026.02.19 | ₩53,124 | ₩53,164 | ₩53,057 | ₩53,124 | 0.00% | 37.4만 |
|---|
| 2026.02.18 | ₩53,057 | ₩53,164 | ₩53,057 | ₩53,137 | +0.15% | 41.9만 |
|---|
| 2026.02.17 | ₩53,190 | ₩53,190 | ₩53,124 | ₩53,157 | -0.06% | 37.3만 |
|---|
| 2026.02.13 | ₩53,164 | ₩53,177 | ₩53,085 | ₩53,164 | 0.00% | 31.1만 |
|---|
| 2026.02.12 | ₩53,030 | ₩53,070 | ₩52,950 | ₩53,017 | -0.03% | 43만 |
|---|
| 2026.02.11 | ₩52,923 | ₩53,017 | ₩52,923 | ₩52,990 | +0.13% | 68만 |
|---|
| 2026.02.10 | ₩53,043 | ₩53,043 | ₩52,963 | ₩52,963 | -0.15% | 36.5만 |
|---|
| 2026.02.09 | ₩52,977 | ₩52,989 | ₩52,896 | ₩52,936 | -0.08% | 28.1만 |
|---|
| 2026.02.06 | ₩52,977 | ₩52,977 | ₩52,943 | ₩52,977 | 0.00% | 31.5만 |
|---|
| 2026.02.05 | ₩52,856 | ₩52,963 | ₩52,856 | ₩52,936 | +0.15% | 45.5만 |
|---|
| 2026.02.04 | ₩52,883 | ₩52,936 | ₩52,843 | ₩52,843 | -0.08% | 68.7만 |
|---|
| 2026.02.03 | ₩52,910 | ₩52,910 | ₩52,856 | ₩52,870 | -0.08% | 41.5만 |
|---|
| 2026.02.02 | ₩52,950 | ₩52,950 | ₩52,870 | ₩52,870 | -0.15% | 52.9만 |
|---|
| 2026.01.30 | ₩53,124 | ₩53,217 | ₩53,124 | ₩53,137 | +0.03% | 38.5만 |
|---|
| 2026.01.29 | ₩53,164 | ₩53,190 | ₩53,117 | ₩53,150 | -0.03% | 33.8만 |
|---|
| 2026.01.28 | ₩53,190 | ₩53,190 | ₩53,097 | ₩53,124 | -0.13% | 35.9만 |
|---|
| 2026.01.27 | ₩53,164 | ₩53,190 | ₩53,124 | ₩53,170 | +0.01% | 54.9만 |
|---|
| 2026.01.26 | ₩53,177 | ₩53,177 | ₩53,124 | ₩53,124 | -0.10% | 32.4만 |
|---|
| 2026.01.23 | ₩53,057 | ₩53,124 | ₩53,057 | ₩53,097 | +0.08% | 33.4만 |
|---|
| 2026.01.22 | ₩53,070 | ₩53,070 | ₩53,018 | ₩53,070 | 0.00% | 29.4만 |
|---|
| 2026.01.21 | ₩53,017 | ₩53,070 | ₩53,017 | ₩53,030 | +0.03% | 30.9만 |
|---|
| 2026.01.20 | ₩52,990 | ₩53,030 | ₩52,963 | ₩52,970 | -0.04% | 32.3만 |
|---|
| 2026.01.16 | ₩53,097 | ₩53,097 | ₩53,043 | ₩53,043 | -0.10% | 39.9만 |
|---|
| 2026.01.15 | ₩53,164 | ₩53,164 | ₩53,043 | ₩53,043 | -0.23% | 27.2만 |
|---|
| 2026.01.14 | ₩53,057 | ₩53,124 | ₩53,057 | ₩53,097 | +0.08% | 21만 |
|---|
| 2026.01.13 | ₩53,097 | ₩53,110 | ₩53,043 | ₩53,070 | -0.05% | 25.4만 |
|---|
| 2026.01.12 | ₩53,003 | ₩53,124 | ₩52,967 | ₩53,084 | +0.15% | 45.5만 |
|---|
| 2026.01.09 | ₩53,017 | ₩53,124 | ₩53,017 | ₩53,070 | +0.10% | 58.8만 |
|---|
| 2026.01.08 | ₩53,017 | ₩53,017 | ₩52,942 | ₩52,990 | -0.05% | 26.2만 |
|---|
| 2026.01.07 | ₩53,057 | ₩53,063 | ₩53,003 | ₩53,017 | -0.08% | 25.8만 |
|---|
| 2026.01.06 | ₩52,923 | ₩53,017 | ₩52,923 | ₩53,010 | +0.16% | 62.4만 |
|---|
| 2026.01.05 | ₩52,977 | ₩53,017 | ₩52,950 | ₩52,950 | -0.05% | 44.2만 |
|---|
| 2026.01.02 | ₩52,977 | ₩52,990 | ₩52,896 | ₩52,910 | -0.13% | 48.7만 |
|---|
| 2025.12.31 | ₩52,910 | ₩52,963 | ₩52,910 | ₩52,936 | +0.05% | 31.4만 |
|---|
| 2025.12.30 | ₩52,936 | ₩52,977 | ₩52,923 | ₩52,923 | -0.03% | 27.7만 |
|---|
| 2025.12.29 | ₩52,923 | ₩52,963 | ₩52,910 | ₩52,910 | -0.03% | 28.1만 |
|---|
| 2025.12.26 | ₩52,856 | ₩52,923 | ₩52,856 | ₩52,883 | +0.05% | 21만 |
|---|
| 2025.12.24 | ₩52,870 | ₩52,910 | ₩52,789 | ₩52,789 | -0.15% | 19.4만 |
|---|
| 2025.12.23 | ₩52,776 | ₩52,830 | ₩52,767 | ₩52,830 | +0.10% | 27.6만 |
|---|
| 2025.12.22 | ₩52,789 | ₩52,843 | ₩52,723 | ₩52,803 | +0.03% | 25.7만 |
|---|
| 2025.12.19 | ₩52,856 | ₩52,870 | ₩52,789 | ₩52,789 | -0.13% | 46.8만 |
|---|
| 2025.12.18 | ₩52,776 | ₩52,883 | ₩52,776 | ₩52,830 | +0.10% | 184.9만 |
|---|
| 2025.12.17 | ₩52,816 | ₩52,816 | ₩52,709 | ₩52,763 | -0.10% | 42.3만 |
|---|
| 2025.12.16 | ₩52,963 | ₩53,043 | ₩52,950 | ₩53,043 | +0.15% | 20.7만 |
|---|
| 2025.12.15 | ₩53,003 | ₩53,030 | ₩52,963 | ₩52,963 | -0.08% | 27.2만 |
|---|
| 2025.12.12 | ₩52,936 | ₩52,977 | ₩52,936 | ₩52,943 | +0.01% | 32.9만 |
|---|
| 2025.12.11 | ₩53,043 | ₩53,070 | ₩52,977 | ₩52,977 | -0.13% | 38.2만 |
|---|
| 2025.12.10 | ₩52,870 | ₩52,990 | ₩52,843 | ₩52,990 | +0.23% | 24.8만 |
|---|
| 2025.12.09 | ₩52,950 | ₩52,977 | ₩52,843 | ₩52,843 | -0.20% | 32.4만 |
|---|
| 2025.12.08 | ₩53,003 | ₩53,057 | ₩52,870 | ₩52,910 | -0.18% | 31.1만 |
|---|
| 2025.12.05 | ₩53,043 | ₩53,043 | ₩52,936 | ₩52,963 | -0.15% | 47.1만 |
|---|
| 2025.12.04 | ₩53,017 | ₩53,017 | ₩52,936 | ₩52,936 | -0.15% | 48.7만 |
|---|
| 2025.12.03 | ₩53,043 | ₩53,043 | ₩52,990 | ₩53,030 | -0.03% | 34.8만 |
|---|
| 2025.12.02 | ₩52,977 | ₩52,977 | ₩52,910 | ₩52,936 | -0.08% | 59.7만 |
|---|
| 2025.12.01 | ₩52,936 | ₩53,338 | ₩52,870 | ₩52,923 | -0.03% | 43.7만 |
|---|
| 2025.11.28 | ₩53,297 | ₩53,311 | ₩53,241 | ₩53,257 | -0.08% | 14.7만 |
|---|
| 2025.11.26 | ₩53,284 | ₩53,297 | ₩53,193 | ₩53,291 | +0.01% | 35만 |
|---|
| 2025.11.25 | ₩53,137 | ₩53,284 | ₩53,137 | ₩53,244 | +0.20% | 28.3만 |
|---|
| 2025.11.24 | ₩53,204 | ₩53,231 | ₩53,170 | ₩53,231 | +0.05% | 32.7만 |
|---|
| 2025.11.21 | ₩53,097 | ₩53,154 | ₩53,070 | ₩53,137 | +0.08% | 26.7만 |
|---|
| 2025.11.20 | ₩53,070 | ₩53,121 | ₩53,003 | ₩53,003 | -0.13% | 26.9만 |
|---|
| 2025.11.19 | ₩53,110 | ₩53,110 | ₩53,017 | ₩53,070 | -0.08% | 64.5만 |
|---|
| 2025.11.18 | ₩53,003 | ₩53,057 | ₩53,003 | ₩53,030 | +0.05% | 27.4만 |
|---|
| 2025.11.17 | ₩53,043 | ₩53,057 | ₩52,963 | ₩52,963 | -0.15% | 27만 |
|---|
| 2025.11.14 | ₩52,950 | ₩53,043 | ₩52,950 | ₩53,003 | +0.10% | 27.6만 |
|---|
| 2025.11.13 | ₩53,070 | ₩53,070 | ₩52,963 | ₩52,963 | -0.20% | 52.6만 |
|---|
| 2025.11.12 | ₩53,097 | ₩53,150 | ₩53,037 | ₩53,043 | -0.10% | 37.3만 |
|---|
| 2025.11.11 | ₩53,030 | ₩53,137 | ₩53,030 | ₩53,117 | +0.16% | 30.1만 |
|---|
| 2025.11.10 | ₩53,070 | ₩53,070 | ₩53,017 | ₩53,057 | -0.03% | 21.1만 |
|---|
| 2025.11.07 | ₩53,030 | ₩53,066 | ₩52,963 | ₩52,963 | -0.13% | 22.3만 |
|---|
| 2025.11.06 | ₩53,043 | ₩53,057 | ₩52,830 | ₩53,021 | -0.04% | 38.5만 |
|---|
| 2025.11.05 | ₩53,017 | ₩53,043 | ₩52,843 | ₩52,843 | -0.33% | 39만 |
|---|
| 2025.11.04 | ₩53,003 | ₩53,043 | ₩52,923 | ₩52,977 | -0.05% | 80.8만 |
|---|
| 2025.11.03 | ₩52,977 | ₩52,989 | ₩52,896 | ₩52,896 | -0.15% | 27.2만 |
|---|
| 2025.10.31 | ₩53,284 | ₩53,284 | ₩53,223 | ₩53,271 | -0.03% | 25.5만 |
|---|
| 2025.10.30 | ₩53,217 | ₩53,283 | ₩53,164 | ₩53,164 | -0.10% | 49.7만 |
|---|
| 2025.10.29 | ₩53,404 | ₩53,431 | ₩53,271 | ₩53,284 | -0.23% | 50.4만 |
|---|
| 2025.10.28 | ₩53,311 | ₩53,404 | ₩53,311 | ₩53,378 | +0.13% | 35.9만 |
|---|
| 2025.10.27 | ₩53,391 | ₩53,391 | ₩53,271 | ₩53,271 | -0.23% | 32.7만 |
|---|
| 2025.10.24 | ₩53,297 | ₩53,364 | ₩53,284 | ₩53,351 | +0.10% | 59.5만 |
|---|
| 2025.10.23 | ₩53,324 | ₩53,338 | ₩53,284 | ₩53,324 | 0.00% | 44.7만 |
|---|
| 2025.10.22 | ₩53,297 | ₩53,346 | ₩53,257 | ₩53,257 | -0.08% | 28.6만 |
|---|
| 2025.10.21 | ₩53,324 | ₩53,378 | ₩53,271 | ₩53,271 | -0.10% | 32.4만 |
|---|
| 2025.10.20 | ₩53,364 | ₩53,364 | ₩53,284 | ₩53,297 | -0.13% | 31.6만 |
|---|
| 2025.10.17 | ₩53,404 | ₩53,404 | ₩53,271 | ₩53,271 | -0.25% | 29.4만 |
|---|
| 2025.10.16 | ₩53,244 | ₩53,351 | ₩53,190 | ₩53,284 | +0.08% | 32.3만 |
|---|
| 2025.10.15 | ₩53,257 | ₩53,277 | ₩53,192 | ₩53,204 | -0.10% | 79.7만 |
|---|
| 2025.10.14 | ₩53,150 | ₩53,256 | ₩53,133 | ₩53,204 | +0.10% | 18.4만 |
|---|
| 2025.10.13 | ₩53,070 | ₩53,216 | ₩53,063 | ₩53,150 | +0.15% | 17.9만 |
|---|
| 2025.10.10 | ₩53,110 | ₩53,137 | ₩53,043 | ₩53,124 | +0.03% | 30.5만 |
|---|