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 | ₩50,424 | ₩50,545 | ₩50,358 | ₩50,518 | +0.19% | 176.3만 |
| 2026.10.08 | ₩50,465 | ₩50,558 | ₩50,364 | ₩50,531 | +0.13% | 71.4만 |
| 2026.10.07 | ₩50,358 | ₩50,478 | ₩50,298 | ₩50,451 | +0.19% | 82.5만 |
| 2026.10.06 | ₩50,491 | ₩50,518 | ₩50,424 | ₩50,491 | 0.00% | 56.1만 |
| 2026.10.05 | ₩49,236 | ₩50,465 | ₩48,101 | ₩50,371 | +2.30% | 67.2만 |
| 2026.10.02 | ₩50,531 | ₩50,598 | ₩50,398 | ₩50,411 | -0.24% | 130.3만 |
| 2026.10.01 | ₩50,278 | ₩50,498 | ₩50,264 | ₩50,424 | +0.29% | 167.6만 |
| 2026.09.30 | ₩50,691 | ₩50,772 | ₩50,571 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,638 |
| -0.11% |
| 145.7만 |
| 2026.09.29 | ₩50,665 | ₩50,691 | ₩50,545 | ₩50,678 | +0.03% | 67.8만 |
|---|
| 2026.09.28 | ₩50,758 | ₩50,758 | ₩50,611 | ₩50,691 | -0.13% | 45.3만 |
|---|
| 2026.09.25 | ₩50,705 | ₩50,865 | ₩50,678 | ₩50,838 | +0.26% | 62.5만 |
|---|
| 2026.09.24 | ₩50,958 | ₩50,958 | ₩50,718 | ₩50,745 | -0.42% | 50.4만 |
|---|
| 2026.09.23 | ₩51,105 | ₩51,132 | ₩50,825 | ₩50,898 | -0.40% | 48.7만 |
|---|
| 2026.09.22 | ₩51,105 | ₩51,199 | ₩51,105 | ₩51,185 | +0.16% | 68.1만 |
|---|
| 2026.09.21 | ₩51,172 | ₩51,212 | ₩51,132 | ₩51,172 | 0.00% | 40.8만 |
|---|
| 2026.09.18 | ₩51,145 | ₩51,172 | ₩51,052 | ₩51,105 | -0.08% | 52.3만 |
|---|
| 2026.09.17 | ₩51,239 | ₩51,279 | ₩51,185 | ₩51,225 | -0.03% | 54.5만 |
|---|
| 2026.09.16 | ₩51,132 | ₩51,372 | ₩51,068 | ₩51,092 | -0.08% | 52.6만 |
|---|
| 2026.09.15 | ₩51,132 | ₩51,159 | ₩51,079 | ₩51,145 | +0.03% | 43.4만 |
|---|
| 2026.09.14 | ₩51,092 | ₩51,225 | ₩51,025 | ₩51,185 | +0.18% | 56.6만 |
|---|
| 2026.09.11 | ₩51,332 | ₩51,386 | ₩51,165 | ₩51,239 | -0.18% | 51.8만 |
|---|
| 2026.09.10 | ₩51,386 | ₩51,386 | ₩51,225 | ₩51,306 | -0.16% | 42.4만 |
|---|
| 2026.09.09 | ₩51,599 | ₩51,599 | ₩51,466 | ₩51,492 | -0.21% | 77.5만 |
|---|
| 2026.09.08 | ₩51,599 | ₩51,639 | ₩51,559 | ₩51,599 | 0.00% | 35.8만 |
|---|
| 2026.09.04 | ₩51,666 | ₩51,666 | ₩51,586 | ₩51,613 | -0.10% | 33.7만 |
|---|
| 2026.09.03 | ₩51,706 | ₩51,706 | ₩51,587 | ₩51,613 | -0.18% | 53만 |
|---|
| 2026.09.02 | ₩51,573 | ₩51,573 | ₩51,522 | ₩51,559 | -0.03% | 42.2만 |
|---|
| 2026.09.01 | ₩51,639 | ₩51,639 | ₩51,509 | ₩51,546 | -0.18% | 31.3만 |
|---|
| 2026.08.31 | ₩51,946 | ₩51,946 | ₩51,906 | ₩51,933 | -0.03% | 36.3만 |
|---|
| 2026.08.28 | ₩52,107 | ₩52,107 | ₩51,866 | ₩51,893 | -0.41% | 40.5만 |
|---|
| 2026.08.27 | ₩52,120 | ₩52,133 | ₩52,060 | ₩52,093 | -0.05% | 49.7만 |
|---|
| 2026.08.26 | ₩52,107 | ₩52,107 | ₩52,040 | ₩52,080 | -0.05% | 33.6만 |
|---|
| 2026.08.25 | ₩52,027 | ₩52,133 | ₩52,027 | ₩52,120 | +0.18% | 44만 |
|---|
| 2026.08.24 | ₩52,027 | ₩52,027 | ₩51,946 | ₩51,986 | -0.08% | 33.6만 |
|---|
| 2026.08.21 | ₩51,946 | ₩51,993 | ₩51,946 | ₩51,960 | +0.03% | 32.8만 |
|---|
| 2026.08.20 | ₩52,027 | ₩52,040 | ₩51,960 | ₩52,013 | -0.03% | 42.7만 |
|---|
| 2026.08.19 | ₩52,080 | ₩52,107 | ₩51,986 | ₩52,107 | +0.05% | 38.6만 |
|---|
| 2026.08.18 | ₩51,986 | ₩52,013 | ₩51,900 | ₩52,013 | +0.05% | 38.3만 |
|---|
| 2026.08.17 | ₩52,027 | ₩52,053 | ₩51,980 | ₩52,013 | -0.03% | 57.9만 |
|---|
| 2026.08.14 | ₩52,093 | ₩52,120 | ₩52,000 | ₩52,040 | -0.10% | 45.6만 |
|---|
| 2026.08.13 | ₩52,067 | ₩52,120 | ₩52,040 | ₩52,040 | -0.05% | 58.2만 |
|---|
| 2026.08.12 | ₩51,986 | ₩51,986 | ₩51,933 | ₩51,933 | -0.10% | 51.4만 |
|---|
| 2026.08.11 | ₩51,880 | ₩51,960 | ₩51,866 | ₩51,893 | +0.03% | 32.7만 |
|---|
| 2026.08.10 | ₩51,906 | ₩51,917 | ₩51,840 | ₩51,853 | -0.10% | 40.3만 |
|---|
| 2026.08.07 | ₩51,960 | ₩51,986 | ₩51,906 | ₩51,933 | -0.05% | 35.4만 |
|---|
| 2026.08.06 | ₩51,933 | ₩51,933 | ₩51,813 | ₩51,853 | -0.15% | 49.8만 |
|---|
| 2026.08.05 | ₩51,893 | ₩51,960 | ₩51,893 | ₩51,946 | +0.10% | 45.4만 |
|---|
| 2026.08.04 | ₩51,826 | ₩51,973 | ₩51,826 | ₩51,920 | +0.18% | 43.7만 |
|---|
| 2026.08.03 | ₩51,760 | ₩51,760 | ₩51,626 | ₩51,760 | 0.00% | 50.3만 |
|---|
| 2026.07.31 | ₩52,027 | ₩52,027 | ₩51,920 | ₩51,946 | -0.15% | 60만 |
|---|
| 2026.07.30 | ₩52,040 | ₩52,040 | ₩51,942 | ₩52,027 | -0.03% | 33.7만 |
|---|
| 2026.07.29 | ₩51,853 | ₩52,053 | ₩51,853 | ₩51,960 | +0.21% | 32.3만 |
|---|
| 2026.07.28 | ₩51,933 | ₩52,053 | ₩51,926 | ₩51,986 | +0.10% | 42.1만 |
|---|
| 2026.07.27 | ₩51,853 | ₩51,946 | ₩51,853 | ₩51,926 | +0.14% | 28.8만 |
|---|
| 2026.07.24 | ₩51,800 | ₩51,916 | ₩51,800 | ₩51,853 | +0.10% | 39.4만 |
|---|
| 2026.07.23 | ₩51,840 | ₩51,866 | ₩51,760 | ₩51,813 | -0.05% | 46.6만 |
|---|
| 2026.07.22 | ₩52,000 | ₩52,027 | ₩51,906 | ₩51,933 | -0.13% | 38만 |
|---|
| 2026.07.21 | ₩52,067 | ₩52,133 | ₩51,986 | ₩52,000 | -0.13% | 32.6만 |
|---|
| 2026.07.20 | ₩52,133 | ₩52,133 | ₩52,040 | ₩52,067 | -0.13% | 23.6만 |
|---|
| 2026.07.17 | ₩52,160 | ₩52,200 | ₩52,113 | ₩52,133 | -0.05% | 22.7만 |
|---|
| 2026.07.16 | ₩52,133 | ₩52,160 | ₩52,080 | ₩52,133 | 0.00% | 37만 |
|---|
| 2026.07.15 | ₩52,120 | ₩52,193 | ₩52,067 | ₩52,160 | +0.08% | 51.8만 |
|---|
| 2026.07.14 | ₩52,053 | ₩52,080 | ₩52,013 | ₩52,060 | +0.01% | 29.8만 |
|---|
| 2026.07.13 | ₩52,053 | ₩52,053 | ₩51,926 | ₩51,940 | -0.22% | 109.9만 |
|---|
| 2026.07.10 | ₩52,107 | ₩52,133 | ₩52,040 | ₩52,053 | -0.10% | 54.3만 |
|---|
| 2026.07.09 | ₩52,067 | ₩52,107 | ₩52,040 | ₩52,080 | +0.03% | 34.4만 |
|---|
| 2026.07.08 | ₩52,067 | ₩52,067 | ₩51,973 | ₩52,033 | -0.06% | 36.7만 |
|---|
| 2026.07.07 | ₩52,187 | ₩52,187 | ₩52,068 | ₩52,080 | -0.20% | 30.8만 |
|---|
| 2026.07.06 | ₩52,200 | ₩52,213 | ₩52,140 | ₩52,187 | -0.03% | 26.2만 |
|---|
| 2026.07.02 | ₩52,067 | ₩52,147 | ₩52,067 | ₩52,133 | +0.13% | 61.6만 |
|---|
| 2026.07.01 | ₩52,067 | ₩52,107 | ₩52,027 | ₩52,040 | -0.05% | 52.1만 |
|---|
| 2026.06.30 | ₩52,374 | ₩52,427 | ₩52,340 | ₩52,347 | -0.05% | 46.4만 |
|---|
| 2026.06.29 | ₩52,307 | ₩52,454 | ₩52,307 | ₩52,440 | +0.26% | 33.8만 |
|---|
| 2026.06.26 | ₩52,334 | ₩52,427 | ₩52,334 | ₩52,387 | +0.10% | 21.8만 |
|---|
| 2026.06.25 | ₩52,387 | ₩52,400 | ₩52,294 | ₩52,374 | -0.03% | 24.6만 |
|---|
| 2026.06.24 | ₩52,200 | ₩52,334 | ₩52,200 | ₩52,334 | +0.26% | 42.2만 |
|---|
| 2026.06.23 | ₩52,227 | ₩52,227 | ₩52,173 | ₩52,200 | -0.05% | 27.6만 |
|---|
| 2026.06.22 | ₩52,227 | ₩52,227 | ₩52,133 | ₩52,133 | -0.18% | 70.7만 |
|---|
| 2026.06.18 | ₩52,240 | ₩52,307 | ₩52,220 | ₩52,240 | 0.00% | 30.4만 |
|---|
| 2026.06.17 | ₩52,360 | ₩52,360 | ₩52,133 | ₩52,133 | -0.43% | 36.2만 |
|---|
| 2026.06.16 | ₩52,334 | ₩52,360 | ₩52,307 | ₩52,354 | +0.04% | 22.4만 |
|---|
| 2026.06.15 | ₩52,334 | ₩52,334 | ₩52,280 | ₩52,294 | -0.08% | 23.9만 |
|---|
| 2026.06.12 | ₩52,213 | ₩52,240 | ₩52,173 | ₩52,233 | +0.04% | 101.5만 |
|---|
| 2026.06.11 | ₩52,107 | ₩52,240 | ₩52,059 | ₩52,227 | +0.23% | 33.3만 |
|---|
| 2026.06.10 | ₩52,120 | ₩52,132 | ₩52,027 | ₩52,067 | -0.10% | 36.6만 |
|---|
| 2026.06.09 | ₩52,093 | ₩52,107 | ₩52,013 | ₩52,080 | -0.03% | 53.3만 |
|---|
| 2026.06.08 | ₩52,013 | ₩52,080 | ₩52,004 | ₩52,027 | +0.03% | 42.1만 |
|---|
| 2026.06.05 | ₩52,093 | ₩52,120 | ₩52,000 | ₩52,013 | -0.15% | 44.9만 |
|---|
| 2026.06.04 | ₩52,187 | ₩52,187 | ₩52,147 | ₩52,173 | -0.03% | 33.7만 |
|---|
| 2026.06.03 | ₩52,200 | ₩52,200 | ₩52,093 | ₩52,107 | -0.18% | 45.7만 |
|---|
| 2026.06.02 | ₩52,200 | ₩52,253 | ₩52,133 | ₩52,200 | 0.00% | 56.9만 |
|---|
| 2026.06.01 | ₩52,133 | ₩52,220 | ₩52,103 | ₩52,160 | +0.05% | 68.1만 |
|---|
| 2026.05.29 | ₩52,494 | ₩52,520 | ₩52,454 | ₩52,494 | 0.00% | 68.8만 |
|---|
| 2026.05.28 | ₩52,387 | ₩52,467 | ₩52,360 | ₩52,454 | +0.13% | 63.6만 |
|---|
| 2026.05.27 | ₩52,360 | ₩52,414 | ₩52,351 | ₩52,360 | 0.00% | 40.2만 |
|---|
| 2026.05.26 | ₩52,360 | ₩52,371 | ₩52,294 | ₩52,334 | -0.05% | 36.5만 |
|---|
| 2026.05.22 | ₩52,294 | ₩52,294 | ₩52,200 | ₩52,273 | -0.04% | 38.3만 |
|---|
| 2026.05.21 | ₩52,173 | ₩52,253 | ₩52,107 | ₩52,240 | +0.13% | 44.6만 |
|---|
| 2026.05.20 | ₩52,107 | ₩52,200 | ₩52,023 | ₩52,200 | +0.18% | 51만 |
|---|
| 2026.05.19 | ₩52,093 | ₩52,093 | ₩51,986 | ₩52,000 | -0.18% | 68.4만 |
|---|
| 2026.05.18 | ₩52,173 | ₩52,187 | ₩52,067 | ₩52,107 | -0.13% | 56.9만 |
|---|
| 2026.05.15 | ₩52,173 | ₩52,240 | ₩52,107 | ₩52,107 | -0.13% | 32.8만 |
|---|
| 2026.05.14 | ₩52,334 | ₩52,387 | ₩52,273 | ₩52,273 | -0.11% | 42만 |
|---|
| 2026.05.13 | ₩52,294 | ₩52,320 | ₩52,227 | ₩52,307 | +0.03% | 48.8만 |
|---|
| 2026.05.12 | ₩52,320 | ₩52,330 | ₩52,253 | ₩52,280 | -0.08% | 36.1만 |
|---|
| 2026.05.11 | ₩52,440 | ₩52,440 | ₩52,360 | ₩52,400 | -0.08% | 66.5만 |
|---|
| 2026.05.08 | ₩52,374 | ₩52,450 | ₩52,374 | ₩52,414 | +0.08% | 32.3만 |
|---|
| 2026.05.07 | ₩52,454 | ₩52,454 | ₩52,307 | ₩52,347 | -0.20% | 44.6만 |
|---|
| 2026.05.06 | ₩52,294 | ₩52,414 | ₩52,294 | ₩52,374 | +0.15% | 40.3만 |
|---|
| 2026.05.05 | ₩52,267 | ₩52,307 | ₩52,200 | ₩52,267 | 0.00% | 47.5만 |
|---|
| 2026.05.04 | ₩52,320 | ₩52,320 | ₩52,173 | ₩52,187 | -0.26% | 36.1만 |
|---|
| 2026.05.01 | ₩52,294 | ₩52,374 | ₩52,240 | ₩52,300 | +0.01% | 44.6만 |
|---|
| 2026.04.30 | ₩52,520 | ₩52,561 | ₩52,467 | ₩52,547 | +0.05% | 57.9만 |
|---|
| 2026.04.29 | ₩52,520 | ₩52,574 | ₩52,427 | ₩52,494 | -0.05% | 21.7만 |
|---|
| 2026.04.28 | ₩52,587 | ₩52,641 | ₩52,574 | ₩52,574 | -0.03% | 78.1만 |
|---|
| 2026.04.27 | ₩52,627 | ₩52,681 | ₩52,614 | ₩52,614 | -0.03% | 68.9만 |
|---|
| 2026.04.24 | ₩52,587 | ₩52,667 | ₩52,532 | ₩52,627 | +0.08% | 29.9만 |
|---|
| 2026.04.23 | ₩52,601 | ₩52,627 | ₩52,527 | ₩52,534 | -0.13% | 34.3만 |
|---|
| 2026.04.22 | ₩52,641 | ₩52,641 | ₩52,574 | ₩52,574 | -0.13% | 38.2만 |
|---|
| 2026.04.21 | ₩52,641 | ₩52,641 | ₩52,534 | ₩52,534 | -0.20% | 48.2만 |
|---|
| 2026.04.20 | ₩52,641 | ₩52,707 | ₩52,623 | ₩52,627 | -0.03% | 34.1만 |
|---|
| 2026.04.17 | ₩52,627 | ₩52,694 | ₩52,574 | ₩52,667 | +0.08% | 32.6만 |
|---|
| 2026.04.16 | ₩52,547 | ₩52,561 | ₩52,468 | ₩52,494 | -0.10% | 35.3만 |
|---|
| 2026.04.15 | ₩52,467 | ₩52,534 | ₩52,467 | ₩52,507 | +0.08% | 27.9만 |
|---|
| 2026.04.14 | ₩52,507 | ₩52,561 | ₩52,467 | ₩52,527 | +0.04% | 45.5만 |
|---|
| 2026.04.13 | ₩52,414 | ₩52,467 | ₩52,360 | ₩52,467 | +0.10% | 35.4만 |
|---|
| 2026.04.10 | ₩52,427 | ₩52,467 | ₩52,374 | ₩52,400 | -0.05% | 36.6만 |
|---|
| 2026.04.09 | ₩52,387 | ₩52,480 | ₩52,348 | ₩52,427 | +0.08% | 45.6만 |
|---|
| 2026.04.08 | ₩52,414 | ₩52,440 | ₩52,374 | ₩52,400 | -0.03% | 38.9만 |
|---|
| 2026.04.07 | ₩52,253 | ₩52,253 | ₩52,147 | ₩52,240 | -0.03% | 67.8만 |
|---|
| 2026.04.06 | ₩52,253 | ₩52,265 | ₩52,200 | ₩52,200 | -0.10% | 33.8만 |
|---|
| 2026.04.02 | ₩52,200 | ₩52,334 | ₩52,133 | ₩52,253 | +0.10% | 51.1만 |
|---|
| 2026.04.01 | ₩52,213 | ₩52,213 | ₩52,147 | ₩52,175 | -0.07% | 38.9만 |
|---|
| 2026.03.31 | ₩52,360 | ₩52,466 | ₩52,320 | ₩52,427 | +0.13% | 60.9만 |
|---|
| 2026.03.30 | ₩52,267 | ₩52,294 | ₩52,227 | ₩52,273 | +0.01% | 35.9만 |
|---|
| 2026.03.27 | ₩51,973 | ₩52,180 | ₩51,973 | ₩52,133 | +0.31% | 29.7만 |
|---|
| 2026.03.26 | ₩52,280 | ₩52,307 | ₩52,080 | ₩52,137 | -0.27% | 51.4만 |
|---|
| 2026.03.25 | ₩52,374 | ₩52,374 | ₩52,267 | ₩52,327 | -0.09% | 38만 |
|---|
| 2026.03.24 | ₩52,213 | ₩52,294 | ₩52,173 | ₩52,227 | +0.03% | 29.7만 |
|---|
| 2026.03.23 | ₩52,200 | ₩52,334 | ₩52,160 | ₩52,307 | +0.20% | 31.1만 |
|---|
| 2026.03.20 | ₩52,267 | ₩52,307 | ₩52,173 | ₩52,173 | -0.18% | 33.6만 |
|---|
| 2026.03.19 | ₩52,334 | ₩52,460 | ₩52,280 | ₩52,427 | +0.18% | 45.5만 |
|---|
| 2026.03.18 | ₩52,561 | ₩52,561 | ₩52,400 | ₩52,431 | -0.25% | 24.2만 |
|---|
| 2026.03.17 | ₩52,574 | ₩52,574 | ₩52,547 | ₩52,561 | -0.03% | 35.3만 |
|---|
| 2026.03.16 | ₩52,414 | ₩52,520 | ₩52,334 | ₩52,507 | +0.18% | 34.1만 |
|---|
| 2026.03.13 | ₩52,467 | ₩52,480 | ₩52,320 | ₩52,320 | -0.28% | 32.7만 |
|---|
| 2026.03.12 | ₩52,427 | ₩52,507 | ₩52,334 | ₩52,374 | -0.10% | 38.8만 |
|---|
| 2026.03.11 | ₩52,607 | ₩52,627 | ₩52,494 | ₩52,547 | -0.11% | 32.8만 |
|---|
| 2026.03.10 | ₩52,707 | ₩52,721 | ₩52,601 | ₩52,601 | -0.20% | 43만 |
|---|
| 2026.03.09 | ₩52,574 | ₩52,681 | ₩52,507 | ₩52,681 | +0.20% | 46.8만 |
|---|
| 2026.03.06 | ₩52,587 | ₩52,667 | ₩52,520 | ₩52,627 | +0.08% | 21.1만 |
|---|
| 2026.03.05 | ₩52,654 | ₩52,654 | ₩52,579 | ₩52,627 | -0.05% | 31.4만 |
|---|
| 2026.03.04 | ₩52,747 | ₩52,747 | ₩52,687 | ₩52,721 | -0.05% | 25.3만 |
|---|
| 2026.03.03 | ₩52,654 | ₩52,707 | ₩52,607 | ₩52,707 | +0.10% | 49.9만 |
|---|
| 2026.03.02 | ₩52,828 | ₩52,868 | ₩52,721 | ₩52,721 | -0.20% | 43.8만 |
|---|
| 2026.02.27 | ₩53,175 | ₩53,228 | ₩53,141 | ₩53,175 | 0.00% | 90.2만 |
|---|
| 2026.02.26 | ₩53,121 | ₩53,135 | ₩53,041 | ₩53,121 | 0.00% | 26.9만 |
|---|
| 2026.02.25 | ₩53,095 | ₩53,108 | ₩53,054 | ₩53,054 | -0.08% | 32만 |
|---|
| 2026.02.24 | ₩53,041 | ₩53,121 | ₩53,041 | ₩53,081 | +0.08% | 27.4만 |
|---|
| 2026.02.23 | ₩53,135 | ₩53,148 | ₩53,068 | ₩53,068 | -0.13% | 53.7만 |
|---|
| 2026.02.20 | ₩53,054 | ₩53,095 | ₩53,041 | ₩53,068 | +0.03% | 63.7만 |
|---|
| 2026.02.19 | ₩53,054 | ₩53,095 | ₩52,988 | ₩53,054 | 0.00% | 37.4만 |
|---|
| 2026.02.18 | ₩52,988 | ₩53,095 | ₩52,988 | ₩53,068 | +0.15% | 41.9만 |
|---|
| 2026.02.17 | ₩53,121 | ₩53,121 | ₩53,054 | ₩53,088 | -0.06% | 37.3만 |
|---|
| 2026.02.13 | ₩53,095 | ₩53,108 | ₩53,016 | ₩53,095 | 0.00% | 31.1만 |
|---|
| 2026.02.12 | ₩52,961 | ₩53,001 | ₩52,881 | ₩52,948 | -0.03% | 43만 |
|---|
| 2026.02.11 | ₩52,854 | ₩52,948 | ₩52,854 | ₩52,921 | +0.13% | 68만 |
|---|
| 2026.02.10 | ₩52,974 | ₩52,974 | ₩52,894 | ₩52,894 | -0.15% | 36.5만 |
|---|
| 2026.02.09 | ₩52,908 | ₩52,920 | ₩52,828 | ₩52,868 | -0.08% | 28.1만 |
|---|
| 2026.02.06 | ₩52,908 | ₩52,908 | ₩52,874 | ₩52,908 | 0.00% | 31.5만 |
|---|
| 2026.02.05 | ₩52,787 | ₩52,894 | ₩52,787 | ₩52,868 | +0.15% | 45.5만 |
|---|
| 2026.02.04 | ₩52,814 | ₩52,868 | ₩52,774 | ₩52,774 | -0.08% | 68.7만 |
|---|
| 2026.02.03 | ₩52,841 | ₩52,841 | ₩52,787 | ₩52,801 | -0.08% | 41.5만 |
|---|
| 2026.02.02 | ₩52,881 | ₩52,881 | ₩52,801 | ₩52,801 | -0.15% | 52.9만 |
|---|
| 2026.01.30 | ₩53,054 | ₩53,148 | ₩53,054 | ₩53,068 | +0.03% | 38.5만 |
|---|
| 2026.01.29 | ₩53,095 | ₩53,121 | ₩53,048 | ₩53,081 | -0.03% | 33.8만 |
|---|
| 2026.01.28 | ₩53,121 | ₩53,121 | ₩53,028 | ₩53,054 | -0.13% | 35.9만 |
|---|
| 2026.01.27 | ₩53,095 | ₩53,121 | ₩53,054 | ₩53,101 | +0.01% | 54.9만 |
|---|
| 2026.01.26 | ₩53,108 | ₩53,108 | ₩53,054 | ₩53,054 | -0.10% | 32.4만 |
|---|
| 2026.01.23 | ₩52,988 | ₩53,054 | ₩52,988 | ₩53,028 | +0.08% | 33.4만 |
|---|
| 2026.01.22 | ₩53,001 | ₩53,001 | ₩52,949 | ₩53,001 | 0.00% | 29.4만 |
|---|
| 2026.01.21 | ₩52,948 | ₩53,001 | ₩52,948 | ₩52,961 | +0.03% | 30.9만 |
|---|
| 2026.01.20 | ₩52,921 | ₩52,961 | ₩52,894 | ₩52,901 | -0.04% | 32.3만 |
|---|
| 2026.01.16 | ₩53,028 | ₩53,028 | ₩52,974 | ₩52,974 | -0.10% | 39.9만 |
|---|
| 2026.01.15 | ₩53,095 | ₩53,095 | ₩52,974 | ₩52,974 | -0.23% | 27.2만 |
|---|
| 2026.01.14 | ₩52,988 | ₩53,054 | ₩52,988 | ₩53,028 | +0.08% | 21만 |
|---|
| 2026.01.13 | ₩53,028 | ₩53,041 | ₩52,974 | ₩53,001 | -0.05% | 25.4만 |
|---|
| 2026.01.12 | ₩52,934 | ₩53,054 | ₩52,898 | ₩53,014 | +0.15% | 45.5만 |
|---|
| 2026.01.09 | ₩52,948 | ₩53,054 | ₩52,948 | ₩53,001 | +0.10% | 58.8만 |
|---|
| 2026.01.08 | ₩52,948 | ₩52,948 | ₩52,873 | ₩52,921 | -0.05% | 26.2만 |
|---|
| 2026.01.07 | ₩52,988 | ₩52,994 | ₩52,934 | ₩52,948 | -0.08% | 25.8만 |
|---|
| 2026.01.06 | ₩52,854 | ₩52,948 | ₩52,854 | ₩52,941 | +0.16% | 62.4만 |
|---|
| 2026.01.05 | ₩52,908 | ₩52,948 | ₩52,881 | ₩52,881 | -0.05% | 44.2만 |
|---|
| 2026.01.02 | ₩52,908 | ₩52,921 | ₩52,828 | ₩52,841 | -0.13% | 48.7만 |
|---|
| 2025.12.31 | ₩52,841 | ₩52,894 | ₩52,841 | ₩52,868 | +0.05% | 31.4만 |
|---|
| 2025.12.30 | ₩52,868 | ₩52,908 | ₩52,854 | ₩52,854 | -0.03% | 27.7만 |
|---|
| 2025.12.29 | ₩52,854 | ₩52,894 | ₩52,841 | ₩52,841 | -0.03% | 28.1만 |
|---|
| 2025.12.26 | ₩52,787 | ₩52,854 | ₩52,787 | ₩52,814 | +0.05% | 21만 |
|---|
| 2025.12.24 | ₩52,801 | ₩52,841 | ₩52,721 | ₩52,721 | -0.15% | 19.4만 |
|---|
| 2025.12.23 | ₩52,707 | ₩52,761 | ₩52,698 | ₩52,761 | +0.10% | 27.6만 |
|---|
| 2025.12.22 | ₩52,721 | ₩52,774 | ₩52,654 | ₩52,734 | +0.03% | 25.7만 |
|---|
| 2025.12.19 | ₩52,787 | ₩52,801 | ₩52,721 | ₩52,721 | -0.13% | 46.8만 |
|---|
| 2025.12.18 | ₩52,707 | ₩52,814 | ₩52,707 | ₩52,761 | +0.10% | 184.9만 |
|---|
| 2025.12.17 | ₩52,747 | ₩52,747 | ₩52,641 | ₩52,694 | -0.10% | 42.3만 |
|---|
| 2025.12.16 | ₩52,894 | ₩52,974 | ₩52,881 | ₩52,974 | +0.15% | 20.7만 |
|---|
| 2025.12.15 | ₩52,934 | ₩52,961 | ₩52,894 | ₩52,894 | -0.08% | 27.2만 |
|---|
| 2025.12.12 | ₩52,868 | ₩52,908 | ₩52,868 | ₩52,874 | +0.01% | 32.9만 |
|---|
| 2025.12.11 | ₩52,974 | ₩53,001 | ₩52,908 | ₩52,908 | -0.13% | 38.2만 |
|---|
| 2025.12.10 | ₩52,801 | ₩52,921 | ₩52,774 | ₩52,921 | +0.23% | 24.8만 |
|---|
| 2025.12.09 | ₩52,881 | ₩52,908 | ₩52,774 | ₩52,774 | -0.20% | 32.4만 |
|---|
| 2025.12.08 | ₩52,934 | ₩52,988 | ₩52,801 | ₩52,841 | -0.18% | 31.1만 |
|---|
| 2025.12.05 | ₩52,974 | ₩52,974 | ₩52,868 | ₩52,894 | -0.15% | 47.1만 |
|---|
| 2025.12.04 | ₩52,948 | ₩52,948 | ₩52,868 | ₩52,868 | -0.15% | 48.7만 |
|---|
| 2025.12.03 | ₩52,974 | ₩52,974 | ₩52,921 | ₩52,961 | -0.03% | 34.8만 |
|---|
| 2025.12.02 | ₩52,908 | ₩52,908 | ₩52,841 | ₩52,868 | -0.08% | 59.7만 |
|---|
| 2025.12.01 | ₩52,868 | ₩53,268 | ₩52,801 | ₩52,854 | -0.03% | 43.7만 |
|---|
| 2025.11.28 | ₩53,228 | ₩53,241 | ₩53,172 | ₩53,188 | -0.08% | 14.7만 |
|---|
| 2025.11.26 | ₩53,215 | ₩53,228 | ₩53,124 | ₩53,221 | +0.01% | 35만 |
|---|
| 2025.11.25 | ₩53,068 | ₩53,215 | ₩53,068 | ₩53,175 | +0.20% | 28.3만 |
|---|
| 2025.11.24 | ₩53,135 | ₩53,161 | ₩53,101 | ₩53,161 | +0.05% | 32.7만 |
|---|
| 2025.11.21 | ₩53,028 | ₩53,085 | ₩53,001 | ₩53,068 | +0.08% | 26.7만 |
|---|
| 2025.11.20 | ₩53,001 | ₩53,052 | ₩52,934 | ₩52,934 | -0.13% | 26.9만 |
|---|
| 2025.11.19 | ₩53,041 | ₩53,041 | ₩52,948 | ₩53,001 | -0.08% | 64.5만 |
|---|
| 2025.11.18 | ₩52,934 | ₩52,988 | ₩52,934 | ₩52,961 | +0.05% | 27.4만 |
|---|
| 2025.11.17 | ₩52,974 | ₩52,988 | ₩52,894 | ₩52,894 | -0.15% | 27만 |
|---|
| 2025.11.14 | ₩52,881 | ₩52,974 | ₩52,881 | ₩52,934 | +0.10% | 27.6만 |
|---|
| 2025.11.13 | ₩53,001 | ₩53,001 | ₩52,894 | ₩52,894 | -0.20% | 52.6만 |
|---|
| 2025.11.12 | ₩53,028 | ₩53,081 | ₩52,968 | ₩52,974 | -0.10% | 37.3만 |
|---|
| 2025.11.11 | ₩52,961 | ₩53,068 | ₩52,961 | ₩53,048 | +0.16% | 30.1만 |
|---|
| 2025.11.10 | ₩53,001 | ₩53,001 | ₩52,948 | ₩52,988 | -0.03% | 21.1만 |
|---|
| 2025.11.07 | ₩52,961 | ₩52,997 | ₩52,894 | ₩52,894 | -0.13% | 22.3만 |
|---|
| 2025.11.06 | ₩52,974 | ₩52,988 | ₩52,761 | ₩52,952 | -0.04% | 38.5만 |
|---|
| 2025.11.05 | ₩52,948 | ₩52,974 | ₩52,774 | ₩52,774 | -0.33% | 39만 |
|---|
| 2025.11.04 | ₩52,934 | ₩52,974 | ₩52,854 | ₩52,908 | -0.05% | 80.8만 |
|---|
| 2025.11.03 | ₩52,908 | ₩52,920 | ₩52,828 | ₩52,828 | -0.15% | 27.2만 |
|---|
| 2025.10.31 | ₩53,215 | ₩53,215 | ₩53,153 | ₩53,201 | -0.03% | 25.5만 |
|---|
| 2025.10.30 | ₩53,148 | ₩53,213 | ₩53,095 | ₩53,095 | -0.10% | 49.7만 |
|---|
| 2025.10.29 | ₩53,335 | ₩53,362 | ₩53,201 | ₩53,215 | -0.23% | 50.4만 |
|---|
| 2025.10.28 | ₩53,241 | ₩53,335 | ₩53,241 | ₩53,308 | +0.13% | 35.9만 |
|---|
| 2025.10.27 | ₩53,321 | ₩53,321 | ₩53,201 | ₩53,201 | -0.23% | 32.7만 |
|---|
| 2025.10.24 | ₩53,228 | ₩53,295 | ₩53,215 | ₩53,281 | +0.10% | 59.5만 |
|---|
| 2025.10.23 | ₩53,255 | ₩53,268 | ₩53,215 | ₩53,255 | 0.00% | 44.7만 |
|---|
| 2025.10.22 | ₩53,228 | ₩53,276 | ₩53,188 | ₩53,188 | -0.08% | 28.6만 |
|---|
| 2025.10.21 | ₩53,255 | ₩53,308 | ₩53,201 | ₩53,201 | -0.10% | 32.4만 |
|---|
| 2025.10.20 | ₩53,295 | ₩53,295 | ₩53,215 | ₩53,228 | -0.13% | 31.6만 |
|---|
| 2025.10.17 | ₩53,335 | ₩53,335 | ₩53,201 | ₩53,201 | -0.25% | 29.4만 |
|---|
| 2025.10.16 | ₩53,175 | ₩53,281 | ₩53,121 | ₩53,215 | +0.08% | 32.3만 |
|---|
| 2025.10.15 | ₩53,188 | ₩53,208 | ₩53,123 | ₩53,135 | -0.10% | 79.7만 |
|---|
| 2025.10.14 | ₩53,081 | ₩53,187 | ₩53,064 | ₩53,135 | +0.10% | 18.4만 |
|---|
| 2025.10.13 | ₩53,001 | ₩53,147 | ₩52,994 | ₩53,081 | +0.15% | 17.9만 |
|---|
| 2025.10.10 | ₩53,041 | ₩53,068 | ₩52,974 | ₩53,054 | +0.03% | 30.5만 |
|---|