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 | ₩50,418 | ₩50,538 | ₩50,351 | ₩50,511 | +0.19% | 176.3만 |
| 2026.10.08 | ₩50,458 | ₩50,551 | ₩50,358 | ₩50,524 | +0.13% | 71.4만 |
| 2026.10.07 | ₩50,351 | ₩50,471 | ₩50,291 | ₩50,444 | +0.19% | 82.5만 |
| 2026.10.06 | ₩50,484 | ₩50,511 | ₩50,418 | ₩50,484 | 0.00% | 56.1만 |
| 2026.10.05 | ₩49,230 | ₩50,458 | ₩48,095 | ₩50,364 | +2.30% | 67.2만 |
| 2026.10.02 | ₩50,524 | ₩50,591 | ₩50,391 | ₩50,404 | -0.24% | 130.3만 |
| 2026.10.01 | ₩50,271 | ₩50,491 | ₩50,257 | ₩50,418 | +0.29% | 167.6만 |
| 2026.09.30 | ₩50,685 | ₩50,765 | ₩50,564 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,631 |
| -0.11% |
| 145.7만 |
| 2026.09.29 | ₩50,658 | ₩50,685 | ₩50,538 | ₩50,671 | +0.03% | 67.8만 |
|---|
| 2026.09.28 | ₩50,751 | ₩50,751 | ₩50,605 | ₩50,685 | -0.13% | 45.3만 |
|---|
| 2026.09.25 | ₩50,698 | ₩50,858 | ₩50,671 | ₩50,831 | +0.26% | 62.5만 |
|---|
| 2026.09.24 | ₩50,952 | ₩50,952 | ₩50,711 | ₩50,738 | -0.42% | 50.4만 |
|---|
| 2026.09.23 | ₩51,098 | ₩51,125 | ₩50,818 | ₩50,892 | -0.40% | 48.7만 |
|---|
| 2026.09.22 | ₩51,098 | ₩51,192 | ₩51,098 | ₩51,179 | +0.16% | 68.1만 |
|---|
| 2026.09.21 | ₩51,165 | ₩51,205 | ₩51,125 | ₩51,165 | 0.00% | 40.8만 |
|---|
| 2026.09.18 | ₩51,138 | ₩51,165 | ₩51,045 | ₩51,098 | -0.08% | 52.3만 |
|---|
| 2026.09.17 | ₩51,232 | ₩51,272 | ₩51,179 | ₩51,219 | -0.03% | 54.5만 |
|---|
| 2026.09.16 | ₩51,125 | ₩51,365 | ₩51,061 | ₩51,085 | -0.08% | 52.6만 |
|---|
| 2026.09.15 | ₩51,125 | ₩51,152 | ₩51,072 | ₩51,138 | +0.03% | 43.4만 |
|---|
| 2026.09.14 | ₩51,085 | ₩51,219 | ₩51,018 | ₩51,179 | +0.18% | 56.6만 |
|---|
| 2026.09.11 | ₩51,325 | ₩51,379 | ₩51,159 | ₩51,232 | -0.18% | 51.8만 |
|---|
| 2026.09.10 | ₩51,379 | ₩51,379 | ₩51,219 | ₩51,299 | -0.16% | 42.4만 |
|---|
| 2026.09.09 | ₩51,592 | ₩51,592 | ₩51,459 | ₩51,486 | -0.21% | 77.5만 |
|---|
| 2026.09.08 | ₩51,592 | ₩51,632 | ₩51,552 | ₩51,592 | 0.00% | 35.8만 |
|---|
| 2026.09.04 | ₩51,659 | ₩51,659 | ₩51,579 | ₩51,606 | -0.10% | 33.7만 |
|---|
| 2026.09.03 | ₩51,699 | ₩51,699 | ₩51,580 | ₩51,606 | -0.18% | 53만 |
|---|
| 2026.09.02 | ₩51,566 | ₩51,566 | ₩51,515 | ₩51,552 | -0.03% | 42.2만 |
|---|
| 2026.09.01 | ₩51,632 | ₩51,632 | ₩51,502 | ₩51,539 | -0.18% | 31.3만 |
|---|
| 2026.08.31 | ₩51,939 | ₩51,939 | ₩51,899 | ₩51,926 | -0.03% | 36.3만 |
|---|
| 2026.08.28 | ₩52,100 | ₩52,100 | ₩51,859 | ₩51,886 | -0.41% | 40.5만 |
|---|
| 2026.08.27 | ₩52,113 | ₩52,126 | ₩52,053 | ₩52,086 | -0.05% | 49.7만 |
|---|
| 2026.08.26 | ₩52,100 | ₩52,100 | ₩52,033 | ₩52,073 | -0.05% | 33.6만 |
|---|
| 2026.08.25 | ₩52,019 | ₩52,126 | ₩52,019 | ₩52,113 | +0.18% | 44만 |
|---|
| 2026.08.24 | ₩52,019 | ₩52,019 | ₩51,939 | ₩51,979 | -0.08% | 33.6만 |
|---|
| 2026.08.21 | ₩51,939 | ₩51,986 | ₩51,939 | ₩51,953 | +0.03% | 32.8만 |
|---|
| 2026.08.20 | ₩52,019 | ₩52,033 | ₩51,953 | ₩52,006 | -0.03% | 42.7만 |
|---|
| 2026.08.19 | ₩52,073 | ₩52,100 | ₩51,979 | ₩52,100 | +0.05% | 38.6만 |
|---|
| 2026.08.18 | ₩51,979 | ₩52,006 | ₩51,893 | ₩52,006 | +0.05% | 38.3만 |
|---|
| 2026.08.17 | ₩52,019 | ₩52,046 | ₩51,973 | ₩52,006 | -0.03% | 57.9만 |
|---|
| 2026.08.14 | ₩52,086 | ₩52,113 | ₩51,993 | ₩52,033 | -0.10% | 45.6만 |
|---|
| 2026.08.13 | ₩52,060 | ₩52,113 | ₩52,033 | ₩52,033 | -0.05% | 58.2만 |
|---|
| 2026.08.12 | ₩51,979 | ₩51,979 | ₩51,926 | ₩51,926 | -0.10% | 51.4만 |
|---|
| 2026.08.11 | ₩51,873 | ₩51,953 | ₩51,859 | ₩51,886 | +0.03% | 32.7만 |
|---|
| 2026.08.10 | ₩51,899 | ₩51,910 | ₩51,833 | ₩51,846 | -0.10% | 40.3만 |
|---|
| 2026.08.07 | ₩51,953 | ₩51,979 | ₩51,899 | ₩51,926 | -0.05% | 35.4만 |
|---|
| 2026.08.06 | ₩51,926 | ₩51,926 | ₩51,806 | ₩51,846 | -0.15% | 49.8만 |
|---|
| 2026.08.05 | ₩51,886 | ₩51,953 | ₩51,886 | ₩51,939 | +0.10% | 45.4만 |
|---|
| 2026.08.04 | ₩51,819 | ₩51,966 | ₩51,819 | ₩51,913 | +0.18% | 43.7만 |
|---|
| 2026.08.03 | ₩51,753 | ₩51,753 | ₩51,619 | ₩51,753 | 0.00% | 50.3만 |
|---|
| 2026.07.31 | ₩52,019 | ₩52,019 | ₩51,913 | ₩51,939 | -0.15% | 60만 |
|---|
| 2026.07.30 | ₩52,033 | ₩52,033 | ₩51,935 | ₩52,019 | -0.03% | 33.7만 |
|---|
| 2026.07.29 | ₩51,846 | ₩52,046 | ₩51,846 | ₩51,953 | +0.21% | 32.3만 |
|---|
| 2026.07.28 | ₩51,926 | ₩52,046 | ₩51,919 | ₩51,979 | +0.10% | 42.1만 |
|---|
| 2026.07.27 | ₩51,846 | ₩51,939 | ₩51,846 | ₩51,919 | +0.14% | 28.8만 |
|---|
| 2026.07.24 | ₩51,793 | ₩51,909 | ₩51,793 | ₩51,846 | +0.10% | 39.4만 |
|---|
| 2026.07.23 | ₩51,833 | ₩51,859 | ₩51,753 | ₩51,806 | -0.05% | 46.6만 |
|---|
| 2026.07.22 | ₩51,993 | ₩52,019 | ₩51,899 | ₩51,926 | -0.13% | 38만 |
|---|
| 2026.07.21 | ₩52,060 | ₩52,126 | ₩51,979 | ₩51,993 | -0.13% | 32.6만 |
|---|
| 2026.07.20 | ₩52,126 | ₩52,126 | ₩52,033 | ₩52,060 | -0.13% | 23.6만 |
|---|
| 2026.07.17 | ₩52,153 | ₩52,193 | ₩52,106 | ₩52,126 | -0.05% | 22.7만 |
|---|
| 2026.07.16 | ₩52,126 | ₩52,153 | ₩52,073 | ₩52,126 | 0.00% | 37만 |
|---|
| 2026.07.15 | ₩52,113 | ₩52,186 | ₩52,060 | ₩52,153 | +0.08% | 51.8만 |
|---|
| 2026.07.14 | ₩52,046 | ₩52,073 | ₩52,006 | ₩52,053 | +0.01% | 29.8만 |
|---|
| 2026.07.13 | ₩52,046 | ₩52,046 | ₩51,919 | ₩51,933 | -0.22% | 109.9만 |
|---|
| 2026.07.10 | ₩52,100 | ₩52,126 | ₩52,033 | ₩52,046 | -0.10% | 54.3만 |
|---|
| 2026.07.09 | ₩52,060 | ₩52,100 | ₩52,033 | ₩52,073 | +0.03% | 34.4만 |
|---|
| 2026.07.08 | ₩52,060 | ₩52,060 | ₩51,966 | ₩52,026 | -0.06% | 36.7만 |
|---|
| 2026.07.07 | ₩52,180 | ₩52,180 | ₩52,061 | ₩52,073 | -0.20% | 30.8만 |
|---|
| 2026.07.06 | ₩52,193 | ₩52,206 | ₩52,133 | ₩52,180 | -0.03% | 26.2만 |
|---|
| 2026.07.02 | ₩52,060 | ₩52,140 | ₩52,060 | ₩52,126 | +0.13% | 61.6만 |
|---|
| 2026.07.01 | ₩52,060 | ₩52,100 | ₩52,019 | ₩52,033 | -0.05% | 52.1만 |
|---|
| 2026.06.30 | ₩52,367 | ₩52,420 | ₩52,333 | ₩52,340 | -0.05% | 46.4만 |
|---|
| 2026.06.29 | ₩52,300 | ₩52,447 | ₩52,300 | ₩52,433 | +0.26% | 33.8만 |
|---|
| 2026.06.26 | ₩52,327 | ₩52,420 | ₩52,327 | ₩52,380 | +0.10% | 21.8만 |
|---|
| 2026.06.25 | ₩52,380 | ₩52,393 | ₩52,286 | ₩52,367 | -0.03% | 24.6만 |
|---|
| 2026.06.24 | ₩52,193 | ₩52,327 | ₩52,193 | ₩52,327 | +0.26% | 42.2만 |
|---|
| 2026.06.23 | ₩52,220 | ₩52,220 | ₩52,166 | ₩52,193 | -0.05% | 27.6만 |
|---|
| 2026.06.22 | ₩52,220 | ₩52,220 | ₩52,126 | ₩52,126 | -0.18% | 70.7만 |
|---|
| 2026.06.18 | ₩52,233 | ₩52,300 | ₩52,213 | ₩52,233 | 0.00% | 30.4만 |
|---|
| 2026.06.17 | ₩52,353 | ₩52,353 | ₩52,126 | ₩52,126 | -0.43% | 36.2만 |
|---|
| 2026.06.16 | ₩52,327 | ₩52,353 | ₩52,300 | ₩52,347 | +0.04% | 22.4만 |
|---|
| 2026.06.15 | ₩52,327 | ₩52,327 | ₩52,273 | ₩52,286 | -0.08% | 23.9만 |
|---|
| 2026.06.12 | ₩52,206 | ₩52,233 | ₩52,166 | ₩52,226 | +0.04% | 101.5만 |
|---|
| 2026.06.11 | ₩52,100 | ₩52,233 | ₩52,052 | ₩52,220 | +0.23% | 33.3만 |
|---|
| 2026.06.10 | ₩52,113 | ₩52,125 | ₩52,019 | ₩52,060 | -0.10% | 36.6만 |
|---|
| 2026.06.09 | ₩52,086 | ₩52,100 | ₩52,006 | ₩52,073 | -0.03% | 53.3만 |
|---|
| 2026.06.08 | ₩52,006 | ₩52,073 | ₩51,997 | ₩52,019 | +0.03% | 42.1만 |
|---|
| 2026.06.05 | ₩52,086 | ₩52,113 | ₩51,993 | ₩52,006 | -0.15% | 44.9만 |
|---|
| 2026.06.04 | ₩52,180 | ₩52,180 | ₩52,140 | ₩52,166 | -0.03% | 33.7만 |
|---|
| 2026.06.03 | ₩52,193 | ₩52,193 | ₩52,086 | ₩52,100 | -0.18% | 45.7만 |
|---|
| 2026.06.02 | ₩52,193 | ₩52,246 | ₩52,126 | ₩52,193 | 0.00% | 56.9만 |
|---|
| 2026.06.01 | ₩52,126 | ₩52,213 | ₩52,096 | ₩52,153 | +0.05% | 68.1만 |
|---|
| 2026.05.29 | ₩52,487 | ₩52,513 | ₩52,447 | ₩52,487 | 0.00% | 68.8만 |
|---|
| 2026.05.28 | ₩52,380 | ₩52,460 | ₩52,353 | ₩52,447 | +0.13% | 63.6만 |
|---|
| 2026.05.27 | ₩52,353 | ₩52,407 | ₩52,344 | ₩52,353 | 0.00% | 40.2만 |
|---|
| 2026.05.26 | ₩52,353 | ₩52,364 | ₩52,286 | ₩52,327 | -0.05% | 36.5만 |
|---|
| 2026.05.22 | ₩52,286 | ₩52,286 | ₩52,193 | ₩52,266 | -0.04% | 38.3만 |
|---|
| 2026.05.21 | ₩52,166 | ₩52,246 | ₩52,100 | ₩52,233 | +0.13% | 44.6만 |
|---|
| 2026.05.20 | ₩52,100 | ₩52,193 | ₩52,015 | ₩52,193 | +0.18% | 51만 |
|---|
| 2026.05.19 | ₩52,086 | ₩52,086 | ₩51,979 | ₩51,993 | -0.18% | 68.4만 |
|---|
| 2026.05.18 | ₩52,166 | ₩52,180 | ₩52,060 | ₩52,100 | -0.13% | 56.9만 |
|---|
| 2026.05.15 | ₩52,166 | ₩52,233 | ₩52,100 | ₩52,100 | -0.13% | 32.8만 |
|---|
| 2026.05.14 | ₩52,327 | ₩52,380 | ₩52,266 | ₩52,266 | -0.11% | 42만 |
|---|
| 2026.05.13 | ₩52,286 | ₩52,313 | ₩52,220 | ₩52,300 | +0.03% | 48.8만 |
|---|
| 2026.05.12 | ₩52,313 | ₩52,323 | ₩52,246 | ₩52,273 | -0.08% | 36.1만 |
|---|
| 2026.05.11 | ₩52,433 | ₩52,433 | ₩52,353 | ₩52,393 | -0.08% | 66.5만 |
|---|
| 2026.05.08 | ₩52,367 | ₩52,443 | ₩52,367 | ₩52,407 | +0.08% | 32.3만 |
|---|
| 2026.05.07 | ₩52,447 | ₩52,447 | ₩52,300 | ₩52,340 | -0.20% | 44.6만 |
|---|
| 2026.05.06 | ₩52,286 | ₩52,407 | ₩52,286 | ₩52,367 | +0.15% | 40.3만 |
|---|
| 2026.05.05 | ₩52,260 | ₩52,300 | ₩52,193 | ₩52,260 | 0.00% | 47.5만 |
|---|
| 2026.05.04 | ₩52,313 | ₩52,313 | ₩52,166 | ₩52,180 | -0.26% | 36.1만 |
|---|
| 2026.05.01 | ₩52,286 | ₩52,367 | ₩52,233 | ₩52,293 | +0.01% | 44.6만 |
|---|
| 2026.04.30 | ₩52,513 | ₩52,553 | ₩52,460 | ₩52,540 | +0.05% | 57.9만 |
|---|
| 2026.04.29 | ₩52,513 | ₩52,567 | ₩52,420 | ₩52,487 | -0.05% | 21.7만 |
|---|
| 2026.04.28 | ₩52,580 | ₩52,634 | ₩52,567 | ₩52,567 | -0.03% | 78.1만 |
|---|
| 2026.04.27 | ₩52,620 | ₩52,674 | ₩52,607 | ₩52,607 | -0.03% | 68.9만 |
|---|
| 2026.04.24 | ₩52,580 | ₩52,660 | ₩52,525 | ₩52,620 | +0.08% | 29.9만 |
|---|
| 2026.04.23 | ₩52,593 | ₩52,620 | ₩52,520 | ₩52,527 | -0.13% | 34.3만 |
|---|
| 2026.04.22 | ₩52,634 | ₩52,634 | ₩52,567 | ₩52,567 | -0.13% | 38.2만 |
|---|
| 2026.04.21 | ₩52,634 | ₩52,634 | ₩52,527 | ₩52,527 | -0.20% | 48.2만 |
|---|
| 2026.04.20 | ₩52,634 | ₩52,700 | ₩52,616 | ₩52,620 | -0.03% | 34.1만 |
|---|
| 2026.04.17 | ₩52,620 | ₩52,687 | ₩52,567 | ₩52,660 | +0.08% | 32.6만 |
|---|
| 2026.04.16 | ₩52,540 | ₩52,553 | ₩52,461 | ₩52,487 | -0.10% | 35.3만 |
|---|
| 2026.04.15 | ₩52,460 | ₩52,527 | ₩52,460 | ₩52,500 | +0.08% | 27.9만 |
|---|
| 2026.04.14 | ₩52,500 | ₩52,553 | ₩52,460 | ₩52,520 | +0.04% | 45.5만 |
|---|
| 2026.04.13 | ₩52,407 | ₩52,460 | ₩52,353 | ₩52,460 | +0.10% | 35.4만 |
|---|
| 2026.04.10 | ₩52,420 | ₩52,460 | ₩52,367 | ₩52,393 | -0.05% | 36.6만 |
|---|
| 2026.04.09 | ₩52,380 | ₩52,473 | ₩52,341 | ₩52,420 | +0.08% | 45.6만 |
|---|
| 2026.04.08 | ₩52,407 | ₩52,433 | ₩52,367 | ₩52,393 | -0.03% | 38.9만 |
|---|
| 2026.04.07 | ₩52,246 | ₩52,246 | ₩52,140 | ₩52,233 | -0.03% | 67.8만 |
|---|
| 2026.04.06 | ₩52,246 | ₩52,258 | ₩52,193 | ₩52,193 | -0.10% | 33.8만 |
|---|
| 2026.04.02 | ₩52,193 | ₩52,327 | ₩52,126 | ₩52,246 | +0.10% | 51.1만 |
|---|
| 2026.04.01 | ₩52,206 | ₩52,206 | ₩52,140 | ₩52,168 | -0.07% | 38.9만 |
|---|
| 2026.03.31 | ₩52,353 | ₩52,459 | ₩52,313 | ₩52,420 | +0.13% | 60.9만 |
|---|
| 2026.03.30 | ₩52,260 | ₩52,286 | ₩52,220 | ₩52,266 | +0.01% | 35.9만 |
|---|
| 2026.03.27 | ₩51,966 | ₩52,173 | ₩51,966 | ₩52,126 | +0.31% | 29.7만 |
|---|
| 2026.03.26 | ₩52,273 | ₩52,300 | ₩52,073 | ₩52,130 | -0.27% | 51.4만 |
|---|
| 2026.03.25 | ₩52,367 | ₩52,367 | ₩52,260 | ₩52,320 | -0.09% | 38만 |
|---|
| 2026.03.24 | ₩52,206 | ₩52,286 | ₩52,166 | ₩52,220 | +0.03% | 29.7만 |
|---|
| 2026.03.23 | ₩52,193 | ₩52,327 | ₩52,153 | ₩52,300 | +0.20% | 31.1만 |
|---|
| 2026.03.20 | ₩52,260 | ₩52,300 | ₩52,166 | ₩52,166 | -0.18% | 33.6만 |
|---|
| 2026.03.19 | ₩52,327 | ₩52,453 | ₩52,273 | ₩52,420 | +0.18% | 45.5만 |
|---|
| 2026.03.18 | ₩52,553 | ₩52,553 | ₩52,393 | ₩52,424 | -0.25% | 24.2만 |
|---|
| 2026.03.17 | ₩52,567 | ₩52,567 | ₩52,540 | ₩52,553 | -0.03% | 35.3만 |
|---|
| 2026.03.16 | ₩52,407 | ₩52,513 | ₩52,327 | ₩52,500 | +0.18% | 34.1만 |
|---|
| 2026.03.13 | ₩52,460 | ₩52,473 | ₩52,313 | ₩52,313 | -0.28% | 32.7만 |
|---|
| 2026.03.12 | ₩52,420 | ₩52,500 | ₩52,327 | ₩52,367 | -0.10% | 38.8만 |
|---|
| 2026.03.11 | ₩52,600 | ₩52,620 | ₩52,487 | ₩52,540 | -0.11% | 32.8만 |
|---|
| 2026.03.10 | ₩52,700 | ₩52,714 | ₩52,593 | ₩52,593 | -0.20% | 43만 |
|---|
| 2026.03.09 | ₩52,567 | ₩52,674 | ₩52,500 | ₩52,674 | +0.20% | 46.8만 |
|---|
| 2026.03.06 | ₩52,580 | ₩52,660 | ₩52,513 | ₩52,620 | +0.08% | 21.1만 |
|---|
| 2026.03.05 | ₩52,647 | ₩52,647 | ₩52,572 | ₩52,620 | -0.05% | 31.4만 |
|---|
| 2026.03.04 | ₩52,740 | ₩52,740 | ₩52,680 | ₩52,714 | -0.05% | 25.3만 |
|---|
| 2026.03.03 | ₩52,647 | ₩52,700 | ₩52,600 | ₩52,700 | +0.10% | 49.9만 |
|---|
| 2026.03.02 | ₩52,820 | ₩52,860 | ₩52,714 | ₩52,714 | -0.20% | 43.8만 |
|---|
| 2026.02.27 | ₩53,167 | ₩53,221 | ₩53,134 | ₩53,167 | 0.00% | 90.2만 |
|---|
| 2026.02.26 | ₩53,114 | ₩53,127 | ₩53,034 | ₩53,114 | 0.00% | 26.9만 |
|---|
| 2026.02.25 | ₩53,087 | ₩53,101 | ₩53,047 | ₩53,047 | -0.08% | 32만 |
|---|
| 2026.02.24 | ₩53,034 | ₩53,114 | ₩53,034 | ₩53,074 | +0.08% | 27.4만 |
|---|
| 2026.02.23 | ₩53,127 | ₩53,141 | ₩53,061 | ₩53,061 | -0.13% | 53.7만 |
|---|
| 2026.02.20 | ₩53,047 | ₩53,087 | ₩53,034 | ₩53,061 | +0.03% | 63.7만 |
|---|
| 2026.02.19 | ₩53,047 | ₩53,087 | ₩52,981 | ₩53,047 | 0.00% | 37.4만 |
|---|
| 2026.02.18 | ₩52,981 | ₩53,087 | ₩52,981 | ₩53,061 | +0.15% | 41.9만 |
|---|
| 2026.02.17 | ₩53,114 | ₩53,114 | ₩53,047 | ₩53,081 | -0.06% | 37.3만 |
|---|
| 2026.02.13 | ₩53,087 | ₩53,101 | ₩53,009 | ₩53,087 | 0.00% | 31.1만 |
|---|
| 2026.02.12 | ₩52,954 | ₩52,994 | ₩52,874 | ₩52,941 | -0.03% | 43만 |
|---|
| 2026.02.11 | ₩52,847 | ₩52,941 | ₩52,847 | ₩52,914 | +0.13% | 68만 |
|---|
| 2026.02.10 | ₩52,967 | ₩52,967 | ₩52,887 | ₩52,887 | -0.15% | 36.5만 |
|---|
| 2026.02.09 | ₩52,901 | ₩52,913 | ₩52,820 | ₩52,860 | -0.08% | 28.1만 |
|---|
| 2026.02.06 | ₩52,901 | ₩52,901 | ₩52,867 | ₩52,901 | 0.00% | 31.5만 |
|---|
| 2026.02.05 | ₩52,780 | ₩52,887 | ₩52,780 | ₩52,860 | +0.15% | 45.5만 |
|---|
| 2026.02.04 | ₩52,807 | ₩52,860 | ₩52,767 | ₩52,767 | -0.08% | 68.7만 |
|---|
| 2026.02.03 | ₩52,834 | ₩52,834 | ₩52,780 | ₩52,794 | -0.08% | 41.5만 |
|---|
| 2026.02.02 | ₩52,874 | ₩52,874 | ₩52,794 | ₩52,794 | -0.15% | 52.9만 |
|---|
| 2026.01.30 | ₩53,047 | ₩53,141 | ₩53,047 | ₩53,061 | +0.03% | 38.5만 |
|---|
| 2026.01.29 | ₩53,087 | ₩53,114 | ₩53,041 | ₩53,074 | -0.03% | 33.8만 |
|---|
| 2026.01.28 | ₩53,114 | ₩53,114 | ₩53,021 | ₩53,047 | -0.13% | 35.9만 |
|---|
| 2026.01.27 | ₩53,087 | ₩53,114 | ₩53,047 | ₩53,094 | +0.01% | 54.9만 |
|---|
| 2026.01.26 | ₩53,101 | ₩53,101 | ₩53,047 | ₩53,047 | -0.10% | 32.4만 |
|---|
| 2026.01.23 | ₩52,981 | ₩53,047 | ₩52,981 | ₩53,021 | +0.08% | 33.4만 |
|---|
| 2026.01.22 | ₩52,994 | ₩52,994 | ₩52,942 | ₩52,994 | 0.00% | 29.4만 |
|---|
| 2026.01.21 | ₩52,941 | ₩52,994 | ₩52,941 | ₩52,954 | +0.03% | 30.9만 |
|---|
| 2026.01.20 | ₩52,914 | ₩52,954 | ₩52,887 | ₩52,894 | -0.04% | 32.3만 |
|---|
| 2026.01.16 | ₩53,021 | ₩53,021 | ₩52,967 | ₩52,967 | -0.10% | 39.9만 |
|---|
| 2026.01.15 | ₩53,087 | ₩53,087 | ₩52,967 | ₩52,967 | -0.23% | 27.2만 |
|---|
| 2026.01.14 | ₩52,981 | ₩53,047 | ₩52,981 | ₩53,021 | +0.08% | 21만 |
|---|
| 2026.01.13 | ₩53,021 | ₩53,034 | ₩52,967 | ₩52,994 | -0.05% | 25.4만 |
|---|
| 2026.01.12 | ₩52,927 | ₩53,047 | ₩52,891 | ₩53,007 | +0.15% | 45.5만 |
|---|
| 2026.01.09 | ₩52,941 | ₩53,047 | ₩52,941 | ₩52,994 | +0.10% | 58.8만 |
|---|
| 2026.01.08 | ₩52,941 | ₩52,941 | ₩52,866 | ₩52,914 | -0.05% | 26.2만 |
|---|
| 2026.01.07 | ₩52,981 | ₩52,987 | ₩52,927 | ₩52,941 | -0.08% | 25.8만 |
|---|
| 2026.01.06 | ₩52,847 | ₩52,941 | ₩52,847 | ₩52,934 | +0.16% | 62.4만 |
|---|
| 2026.01.05 | ₩52,901 | ₩52,941 | ₩52,874 | ₩52,874 | -0.05% | 44.2만 |
|---|
| 2026.01.02 | ₩52,901 | ₩52,914 | ₩52,820 | ₩52,834 | -0.13% | 48.7만 |
|---|
| 2025.12.31 | ₩52,834 | ₩52,887 | ₩52,834 | ₩52,860 | +0.05% | 31.4만 |
|---|
| 2025.12.30 | ₩52,860 | ₩52,901 | ₩52,847 | ₩52,847 | -0.03% | 27.7만 |
|---|
| 2025.12.29 | ₩52,847 | ₩52,887 | ₩52,834 | ₩52,834 | -0.03% | 28.1만 |
|---|
| 2025.12.26 | ₩52,780 | ₩52,847 | ₩52,780 | ₩52,807 | +0.05% | 21만 |
|---|
| 2025.12.24 | ₩52,794 | ₩52,834 | ₩52,714 | ₩52,714 | -0.15% | 19.4만 |
|---|
| 2025.12.23 | ₩52,700 | ₩52,754 | ₩52,691 | ₩52,754 | +0.10% | 27.6만 |
|---|
| 2025.12.22 | ₩52,714 | ₩52,767 | ₩52,647 | ₩52,727 | +0.03% | 25.7만 |
|---|
| 2025.12.19 | ₩52,780 | ₩52,794 | ₩52,714 | ₩52,714 | -0.13% | 46.8만 |
|---|
| 2025.12.18 | ₩52,700 | ₩52,807 | ₩52,700 | ₩52,754 | +0.10% | 184.9만 |
|---|
| 2025.12.17 | ₩52,740 | ₩52,740 | ₩52,634 | ₩52,687 | -0.10% | 42.3만 |
|---|
| 2025.12.16 | ₩52,887 | ₩52,967 | ₩52,874 | ₩52,967 | +0.15% | 20.7만 |
|---|
| 2025.12.15 | ₩52,927 | ₩52,954 | ₩52,887 | ₩52,887 | -0.08% | 27.2만 |
|---|
| 2025.12.12 | ₩52,860 | ₩52,901 | ₩52,860 | ₩52,867 | +0.01% | 32.9만 |
|---|
| 2025.12.11 | ₩52,967 | ₩52,994 | ₩52,901 | ₩52,901 | -0.13% | 38.2만 |
|---|
| 2025.12.10 | ₩52,794 | ₩52,914 | ₩52,767 | ₩52,914 | +0.23% | 24.8만 |
|---|
| 2025.12.09 | ₩52,874 | ₩52,901 | ₩52,767 | ₩52,767 | -0.20% | 32.4만 |
|---|
| 2025.12.08 | ₩52,927 | ₩52,981 | ₩52,794 | ₩52,834 | -0.18% | 31.1만 |
|---|
| 2025.12.05 | ₩52,967 | ₩52,967 | ₩52,860 | ₩52,887 | -0.15% | 47.1만 |
|---|
| 2025.12.04 | ₩52,941 | ₩52,941 | ₩52,860 | ₩52,860 | -0.15% | 48.7만 |
|---|
| 2025.12.03 | ₩52,967 | ₩52,967 | ₩52,914 | ₩52,954 | -0.03% | 34.8만 |
|---|
| 2025.12.02 | ₩52,901 | ₩52,901 | ₩52,834 | ₩52,860 | -0.08% | 59.7만 |
|---|
| 2025.12.01 | ₩52,860 | ₩53,261 | ₩52,794 | ₩52,847 | -0.03% | 43.7만 |
|---|
| 2025.11.28 | ₩53,221 | ₩53,234 | ₩53,165 | ₩53,181 | -0.08% | 14.7만 |
|---|
| 2025.11.26 | ₩53,208 | ₩53,221 | ₩53,117 | ₩53,214 | +0.01% | 35만 |
|---|
| 2025.11.25 | ₩53,061 | ₩53,208 | ₩53,061 | ₩53,167 | +0.20% | 28.3만 |
|---|
| 2025.11.24 | ₩53,127 | ₩53,154 | ₩53,094 | ₩53,154 | +0.05% | 32.7만 |
|---|
| 2025.11.21 | ₩53,021 | ₩53,078 | ₩52,994 | ₩53,061 | +0.08% | 26.7만 |
|---|
| 2025.11.20 | ₩52,994 | ₩53,045 | ₩52,927 | ₩52,927 | -0.13% | 26.9만 |
|---|
| 2025.11.19 | ₩53,034 | ₩53,034 | ₩52,941 | ₩52,994 | -0.08% | 64.5만 |
|---|
| 2025.11.18 | ₩52,927 | ₩52,981 | ₩52,927 | ₩52,954 | +0.05% | 27.4만 |
|---|
| 2025.11.17 | ₩52,967 | ₩52,981 | ₩52,887 | ₩52,887 | -0.15% | 27만 |
|---|
| 2025.11.14 | ₩52,874 | ₩52,967 | ₩52,874 | ₩52,927 | +0.10% | 27.6만 |
|---|
| 2025.11.13 | ₩52,994 | ₩52,994 | ₩52,887 | ₩52,887 | -0.20% | 52.6만 |
|---|
| 2025.11.12 | ₩53,021 | ₩53,074 | ₩52,961 | ₩52,967 | -0.10% | 37.3만 |
|---|
| 2025.11.11 | ₩52,954 | ₩53,061 | ₩52,954 | ₩53,041 | +0.16% | 30.1만 |
|---|
| 2025.11.10 | ₩52,994 | ₩52,994 | ₩52,941 | ₩52,981 | -0.03% | 21.1만 |
|---|
| 2025.11.07 | ₩52,954 | ₩52,990 | ₩52,887 | ₩52,887 | -0.13% | 22.3만 |
|---|
| 2025.11.06 | ₩52,967 | ₩52,981 | ₩52,754 | ₩52,945 | -0.04% | 38.5만 |
|---|
| 2025.11.05 | ₩52,941 | ₩52,967 | ₩52,767 | ₩52,767 | -0.33% | 39만 |
|---|
| 2025.11.04 | ₩52,927 | ₩52,967 | ₩52,847 | ₩52,901 | -0.05% | 80.8만 |
|---|
| 2025.11.03 | ₩52,901 | ₩52,913 | ₩52,820 | ₩52,820 | -0.15% | 27.2만 |
|---|
| 2025.10.31 | ₩53,208 | ₩53,208 | ₩53,146 | ₩53,194 | -0.03% | 25.5만 |
|---|
| 2025.10.30 | ₩53,141 | ₩53,206 | ₩53,087 | ₩53,087 | -0.10% | 49.7만 |
|---|
| 2025.10.29 | ₩53,328 | ₩53,354 | ₩53,194 | ₩53,208 | -0.23% | 50.4만 |
|---|
| 2025.10.28 | ₩53,234 | ₩53,328 | ₩53,234 | ₩53,301 | +0.13% | 35.9만 |
|---|
| 2025.10.27 | ₩53,314 | ₩53,314 | ₩53,194 | ₩53,194 | -0.23% | 32.7만 |
|---|
| 2025.10.24 | ₩53,221 | ₩53,288 | ₩53,208 | ₩53,274 | +0.10% | 59.5만 |
|---|
| 2025.10.23 | ₩53,248 | ₩53,261 | ₩53,208 | ₩53,248 | 0.00% | 44.7만 |
|---|
| 2025.10.22 | ₩53,221 | ₩53,269 | ₩53,181 | ₩53,181 | -0.08% | 28.6만 |
|---|
| 2025.10.21 | ₩53,248 | ₩53,301 | ₩53,194 | ₩53,194 | -0.10% | 32.4만 |
|---|
| 2025.10.20 | ₩53,288 | ₩53,288 | ₩53,208 | ₩53,221 | -0.13% | 31.6만 |
|---|
| 2025.10.17 | ₩53,328 | ₩53,328 | ₩53,194 | ₩53,194 | -0.25% | 29.4만 |
|---|
| 2025.10.16 | ₩53,167 | ₩53,274 | ₩53,114 | ₩53,208 | +0.08% | 32.3만 |
|---|
| 2025.10.15 | ₩53,181 | ₩53,201 | ₩53,115 | ₩53,127 | -0.10% | 79.7만 |
|---|
| 2025.10.14 | ₩53,074 | ₩53,179 | ₩53,057 | ₩53,127 | +0.10% | 18.4만 |
|---|
| 2025.10.13 | ₩52,994 | ₩53,139 | ₩52,987 | ₩53,074 | +0.15% | 17.9만 |
|---|
| 2025.10.10 | ₩53,034 | ₩53,061 | ₩52,967 | ₩53,047 | +0.03% | 30.5만 |
|---|