시장 데이터를 불러오는 중
전체 종목
TCW Durable Growth ETF 과거 주가
TCW Durable Growth ETF · GRW · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
TCW Durable Growth ETF · GRW · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩41,963 | ₩42,350 | ₩41,816 | ₩42,350 | +0.92% | 1.8천 |
| 2026.10.08 | ₩42,003 | ₩42,003 | ₩41,716 | ₩41,766 | -0.57% | 1.9천 |
| 2026.10.07 | ₩41,903 | ₩42,010 | ₩41,903 | ₩41,936 | +0.08% | 600 |
| 2026.10.06 | ₩42,057 | ₩42,323 | ₩42,057 | ₩42,246 | +0.45% | 2.6천 |
| 2026.10.05 | ₩41,563 | ₩41,923 | ₩41,563 | ₩41,923 | +0.87% | 2.5천 |
| 2026.10.02 | ₩41,636 | ₩41,663 | ₩41,549 | ₩41,627 | -0.02% | 1.2천 |
| 2026.10.01 | ₩41,376 | ₩41,419 | ₩41,229 | ₩41,329 | -0.11% | 2.8천 |
| 2026.09.30 | ₩41,416 | ₩41,650 | ₩41,029 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,183 |
| -0.56% |
| 7.5천 |
| 2026.09.29 | ₩41,304 | ₩41,456 | ₩41,304 | ₩41,409 | +0.26% | 1.2천 |
|---|
| 2026.09.28 | ₩41,336 | ₩41,403 | ₩41,176 | ₩41,297 | -0.09% | 1.8천 |
|---|
| 2026.09.25 | ₩41,496 | ₩41,496 | ₩41,403 | ₩41,477 | -0.05% | 2천 |
|---|
| 2026.09.24 | ₩40,922 | ₩41,123 | ₩40,922 | ₩41,109 | +0.46% | 9.3천 |
|---|
| 2026.09.23 | ₩41,136 | ₩41,177 | ₩41,136 | ₩41,177 | +0.10% | 200 |
|---|
| 2026.09.22 | ₩41,189 | ₩41,381 | ₩41,189 | ₩41,381 | +0.47% | 6.2천 |
|---|
| 2026.09.21 | ₩41,283 | ₩41,283 | ₩41,191 | ₩41,209 | -0.18% | 2천 |
|---|
| 2026.09.18 | ₩40,409 | ₩40,542 | ₩40,409 | ₩40,542 | +0.33% | 4.7만 |
|---|
| 2026.09.17 | ₩40,455 | ₩40,475 | ₩40,402 | ₩40,450 | -0.01% | 5.3천 |
|---|
| 2026.09.16 | ₩40,369 | ₩40,369 | ₩40,070 | ₩40,162 | -0.51% | 600 |
|---|
| 2026.09.15 | ₩40,482 | ₩40,482 | ₩40,193 | ₩40,193 | -0.72% | 500 |
|---|
| 2026.09.14 | ₩40,736 | ₩40,736 | ₩40,635 | ₩40,635 | -0.25% | 500 |
|---|
| 2026.09.11 | ₩41,002 | ₩41,002 | ₩40,942 | ₩40,942 | -0.15% | 700 |
|---|
| 2026.09.10 | ₩40,696 | ₩40,696 | ₩40,322 | ₩40,519 | -0.43% | 2.1만 |
|---|
| 2026.09.09 | ₩40,962 | ₩41,002 | ₩40,916 | ₩40,916 | -0.11% | 2.3천 |
|---|
| 2026.09.08 | ₩41,213 | ₩41,213 | ₩41,213 | ₩41,213 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩41,583 | ₩41,583 | ₩41,509 | ₩41,549 | -0.08% | 2.3천 |
|---|
| 2026.09.03 | ₩41,509 | ₩41,676 | ₩41,509 | ₩41,670 | +0.39% | 2.3천 |
|---|
| 2026.09.02 | ₩41,296 | ₩41,296 | ₩41,283 | ₩41,283 | -0.03% | 400 |
|---|
| 2026.09.01 | ₩41,416 | ₩41,630 | ₩41,176 | ₩41,256 | -0.39% | 1.8만 |
|---|
| 2026.08.31 | ₩41,930 | ₩42,003 | ₩41,710 | ₩41,816 | -0.27% | 5만 |
|---|
| 2026.08.28 | ₩42,177 | ₩42,177 | ₩42,174 | ₩42,174 | -0.01% | 1.1천 |
|---|
| 2026.08.27 | ₩42,377 | ₩42,437 | ₩42,323 | ₩42,383 | +0.02% | 1.3천 |
|---|
| 2026.08.26 | ₩42,057 | ₩42,123 | ₩42,057 | ₩42,123 | +0.16% | 1.2천 |
|---|
| 2026.08.25 | ₩42,003 | ₩42,034 | ₩41,950 | ₩42,034 | +0.07% | 2.5천 |
|---|
| 2026.08.24 | ₩41,883 | ₩41,895 | ₩41,883 | ₩41,895 | +0.03% | 500 |
|---|
| 2026.08.21 | ₩41,936 | ₩42,057 | ₩41,830 | ₩42,057 | +0.29% | 1.6만 |
|---|
| 2026.08.20 | ₩42,057 | ₩42,057 | ₩41,800 | ₩41,800 | -0.61% | 600 |
|---|
| 2026.08.19 | ₩42,323 | ₩42,323 | ₩42,323 | ₩42,323 | 0.00% | 200 |
|---|
| 2026.08.18 | ₩42,804 | ₩42,830 | ₩42,750 | ₩42,750 | -0.12% | 5천 |
|---|
| 2026.08.17 | ₩43,171 | ₩43,171 | ₩43,171 | ₩43,171 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩43,457 | ₩43,457 | ₩43,431 | ₩43,431 | -0.06% | 1천 |
|---|
| 2026.08.13 | ₩43,651 | ₩43,671 | ₩43,590 | ₩43,590 | -0.14% | 700 |
|---|
| 2026.08.12 | ₩43,431 | ₩43,431 | ₩43,431 | ₩43,431 | 0.00% | 500 |
|---|
| 2026.08.11 | ₩43,504 | ₩43,507 | ₩43,484 | ₩43,507 | +0.01% | 900 |
|---|
| 2026.08.10 | ₩43,684 | ₩43,711 | ₩43,524 | ₩43,604 | -0.18% | 800 |
|---|
| 2026.08.07 | ₩43,724 | ₩43,724 | ₩43,498 | ₩43,611 | -0.26% | 1.3천 |
|---|
| 2026.08.06 | ₩43,457 | ₩43,457 | ₩43,457 | ₩43,457 | 0.00% | 500 |
|---|
| 2026.08.05 | ₩44,071 | ₩44,071 | ₩43,738 | ₩43,799 | -0.62% | 5.1천 |
|---|
| 2026.08.04 | ₩43,671 | ₩43,939 | ₩43,671 | ₩43,939 | +0.61% | 1.1천 |
|---|
| 2026.08.03 | ₩42,564 | ₩43,177 | ₩42,564 | ₩43,121 | +1.31% | 8.1천 |
|---|
| 2026.07.31 | ₩42,363 | ₩42,589 | ₩42,363 | ₩42,485 | +0.29% | 8.6천 |
|---|
| 2026.07.30 | ₩41,883 | ₩42,070 | ₩41,883 | ₩42,010 | +0.30% | 8.2천 |
|---|
| 2026.07.29 | ₩41,923 | ₩41,936 | ₩41,503 | ₩41,503 | -1.00% | 7.3천 |
|---|
| 2026.07.28 | ₩42,070 | ₩42,323 | ₩42,070 | ₩42,202 | +0.31% | 1.1만 |
|---|
| 2026.07.27 | ₩41,830 | ₩42,048 | ₩41,830 | ₩42,048 | +0.52% | 4.9천 |
|---|
| 2026.07.24 | ₩41,883 | ₩41,883 | ₩41,619 | ₩41,619 | -0.63% | 3.8천 |
|---|
| 2026.07.23 | ₩41,389 | ₩41,527 | ₩41,389 | ₩41,527 | +0.33% | 4.7천 |
|---|
| 2026.07.22 | ₩41,323 | ₩41,630 | ₩41,323 | ₩41,503 | +0.44% | 1.8천 |
|---|
| 2026.07.21 | ₩41,750 | ₩41,750 | ₩41,523 | ₩41,565 | -0.44% | 3.2천 |
|---|
| 2026.07.20 | ₩41,710 | ₩41,790 | ₩41,576 | ₩41,576 | -0.32% | 1.7천 |
|---|
| 2026.07.17 | ₩42,003 | ₩42,003 | ₩41,744 | ₩41,744 | -0.62% | 1.2천 |
|---|
| 2026.07.16 | ₩42,417 | ₩42,417 | ₩41,923 | ₩42,118 | -0.70% | 1.9천 |
|---|
| 2026.07.15 | ₩42,217 | ₩42,482 | ₩42,217 | ₩42,482 | +0.63% | 1.3천 |
|---|
| 2026.07.14 | ₩42,337 | ₩42,337 | ₩42,217 | ₩42,231 | -0.25% | 900 |
|---|
| 2026.07.13 | ₩42,457 | ₩42,564 | ₩41,963 | ₩42,023 | -1.02% | 1.2천 |
|---|
| 2026.07.10 | ₩42,657 | ₩42,684 | ₩42,590 | ₩42,674 | +0.04% | 2천 |
|---|
| 2026.07.09 | ₩42,745 | ₩42,745 | ₩42,745 | ₩42,745 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩42,564 | ₩42,564 | ₩42,137 | ₩42,399 | -0.39% | 1.1만 |
|---|
| 2026.07.07 | ₩42,764 | ₩42,772 | ₩42,704 | ₩42,704 | -0.14% | 3.4천 |
|---|
| 2026.07.06 | ₩43,244 | ₩43,331 | ₩43,193 | ₩43,284 | +0.09% | 1.3천 |
|---|
| 2026.07.02 | ₩43,244 | ₩43,244 | ₩43,052 | ₩43,052 | -0.44% | 3.8천 |
|---|
| 2026.07.01 | ₩43,204 | ₩43,204 | ₩42,924 | ₩42,924 | -0.65% | 3.1천 |
|---|
| 2026.06.30 | ₩42,670 | ₩43,044 | ₩42,670 | ₩43,001 | +0.78% | 3.5천 |
|---|
| 2026.06.29 | ₩42,510 | ₩42,510 | ₩42,390 | ₩42,443 | -0.16% | 2.6천 |
|---|
| 2026.06.26 | ₩42,043 | ₩42,390 | ₩41,978 | ₩42,053 | +0.02% | 4.2천 |
|---|
| 2026.06.25 | ₩42,463 | ₩42,557 | ₩42,323 | ₩42,373 | -0.21% | 1.1천 |
|---|
| 2026.06.24 | ₩41,936 | ₩42,644 | ₩41,936 | ₩42,137 | +0.48% | 2.2천 |
|---|
| 2026.06.23 | ₩42,057 | ₩42,057 | ₩41,910 | ₩41,960 | -0.23% | 1.7천 |
|---|
| 2026.06.22 | ₩43,578 | ₩43,578 | ₩42,243 | ₩42,337 | -2.85% | 2.4천 |
|---|
| 2026.06.18 | ₩42,937 | ₩42,937 | ₩42,925 | ₩42,925 | -0.03% | 300 |
|---|
| 2026.06.17 | ₩42,950 | ₩43,191 | ₩42,490 | ₩42,490 | -1.07% | 3.2천 |
|---|
| 2026.06.16 | ₩42,564 | ₩42,577 | ₩42,490 | ₩42,544 | -0.05% | 900 |
|---|
| 2026.06.15 | ₩42,564 | ₩42,564 | ₩42,485 | ₩42,485 | -0.18% | 1.4천 |
|---|
| 2026.06.12 | ₩41,870 | ₩41,963 | ₩41,830 | ₩41,838 | -0.08% | 9.8만 |
|---|
| 2026.06.11 | ₩40,842 | ₩41,832 | ₩40,842 | ₩41,832 | +2.42% | 7.4만 |
|---|
| 2026.06.10 | ₩41,042 | ₩41,042 | ₩40,825 | ₩40,825 | -0.53% | 1천 |
|---|
| 2026.06.09 | ₩41,790 | ₩41,790 | ₩41,056 | ₩41,736 | -0.13% | 1.5천 |
|---|
| 2026.06.08 | ₩41,683 | ₩41,683 | ₩41,373 | ₩41,373 | -0.74% | 2천 |
|---|
| 2026.06.05 | ₩41,803 | ₩41,856 | ₩41,472 | ₩41,472 | -0.79% | 7.5천 |
|---|
| 2026.06.04 | ₩41,856 | ₩42,343 | ₩41,856 | ₩42,334 | +1.14% | 1.7천 |
|---|
| 2026.06.03 | ₩42,137 | ₩42,363 | ₩42,137 | ₩42,259 | +0.29% | 500 |
|---|
| 2026.06.02 | ₩42,417 | ₩42,417 | ₩42,257 | ₩42,397 | -0.05% | 900 |
|---|
| 2026.06.01 | ₩42,043 | ₩42,524 | ₩42,043 | ₩42,450 | +0.97% | 2.1천 |
|---|
| 2026.05.29 | ₩41,763 | ₩42,183 | ₩41,763 | ₩42,130 | +0.88% | 2.8천 |
|---|
| 2026.05.28 | ₩41,256 | ₩41,843 | ₩41,256 | ₩41,723 | +1.13% | 3.2천 |
|---|
| 2026.05.27 | ₩41,336 | ₩41,349 | ₩41,136 | ₩41,263 | -0.18% | 3.1천 |
|---|
| 2026.05.26 | ₩41,203 | ₩41,463 | ₩41,189 | ₩41,447 | +0.59% | 4천 |
|---|
| 2026.05.22 | ₩40,989 | ₩40,989 | ₩40,922 | ₩40,969 | -0.05% | 1천 |
|---|
| 2026.05.21 | ₩40,549 | ₩40,838 | ₩40,549 | ₩40,838 | +0.71% | 800 |
|---|
| 2026.05.20 | ₩40,162 | ₩40,696 | ₩40,082 | ₩40,664 | +1.25% | 7.4천 |
|---|
| 2026.05.19 | ₩40,215 | ₩40,215 | ₩39,951 | ₩39,951 | -0.66% | 1.1천 |
|---|
| 2026.05.18 | ₩40,315 | ₩40,342 | ₩40,222 | ₩40,317 | +0.00% | 1.6천 |
|---|
| 2026.05.15 | ₩40,242 | ₩40,242 | ₩40,118 | ₩40,118 | -0.31% | 600 |
|---|
| 2026.05.14 | ₩40,522 | ₩40,896 | ₩40,522 | ₩40,824 | +0.74% | 8.5만 |
|---|
| 2026.05.13 | ₩40,235 | ₩40,475 | ₩40,235 | ₩40,407 | +0.43% | 1.5천 |
|---|
| 2026.05.12 | ₩40,155 | ₩40,265 | ₩40,028 | ₩40,265 | +0.27% | 1.2천 |
|---|
| 2026.05.11 | ₩40,402 | ₩40,522 | ₩40,389 | ₩40,462 | +0.15% | 5.8천 |
|---|
| 2026.05.08 | ₩40,642 | ₩40,709 | ₩40,631 | ₩40,631 | -0.03% | 1.3천 |
|---|
| 2026.05.07 | ₩40,916 | ₩40,916 | ₩40,522 | ₩40,615 | -0.73% | 5.2천 |
|---|
| 2026.05.06 | ₩40,769 | ₩41,022 | ₩40,769 | ₩40,970 | +0.49% | 3.8천 |
|---|
| 2026.05.05 | ₩40,189 | ₩40,389 | ₩40,189 | ₩40,289 | +0.25% | 3.4천 |
|---|
| 2026.05.04 | ₩39,882 | ₩40,043 | ₩39,668 | ₩39,778 | -0.26% | 2.6천 |
|---|
| 2026.05.01 | ₩40,162 | ₩40,162 | ₩40,042 | ₩40,042 | -0.30% | 3.9천 |
|---|
| 2026.04.30 | ₩39,668 | ₩40,099 | ₩39,668 | ₩40,099 | +1.09% | 1.4천 |
|---|
| 2026.04.29 | ₩39,108 | ₩39,217 | ₩39,068 | ₩39,217 | +0.28% | 2.8천 |
|---|
| 2026.04.28 | ₩39,235 | ₩39,235 | ₩39,141 | ₩39,235 | 0.00% | 1.8천 |
|---|
| 2026.04.27 | ₩39,575 | ₩39,641 | ₩39,508 | ₩39,595 | +0.05% | 1.1만 |
|---|
| 2026.04.24 | ₩39,441 | ₩39,515 | ₩39,428 | ₩39,515 | +0.19% | 2.8천 |
|---|
| 2026.04.23 | ₩39,588 | ₩39,615 | ₩39,054 | ₩39,356 | -0.59% | 2.3천 |
|---|
| 2026.04.22 | ₩39,561 | ₩39,561 | ₩39,348 | ₩39,475 | -0.22% | 2.3천 |
|---|
| 2026.04.21 | ₩39,862 | ₩39,862 | ₩39,428 | ₩39,503 | -0.90% | 8.3천 |
|---|
| 2026.04.20 | ₩40,028 | ₩40,074 | ₩39,955 | ₩40,074 | +0.11% | 14.1만 |
|---|
| 2026.04.17 | ₩40,168 | ₩40,375 | ₩40,122 | ₩40,163 | -0.01% | 3.5천 |
|---|
| 2026.04.16 | ₩39,608 | ₩39,655 | ₩39,460 | ₩39,460 | -0.37% | 2.9천 |
|---|
| 2026.04.15 | ₩39,762 | ₩39,788 | ₩39,668 | ₩39,782 | +0.05% | 1천 |
|---|
| 2026.04.14 | ₩39,604 | ₩39,762 | ₩39,604 | ₩39,720 | +0.29% | 2.7천 |
|---|
| 2026.04.13 | ₩38,587 | ₩39,301 | ₩38,587 | ₩39,301 | +1.85% | 6.5천 |
|---|
| 2026.04.10 | ₩38,854 | ₩38,854 | ₩37,053 | ₩38,566 | -0.74% | 1.2만 |
|---|
| 2026.04.09 | ₩38,454 | ₩38,894 | ₩38,454 | ₩38,821 | +0.95% | 7.1천 |
|---|
| 2026.04.08 | ₩38,735 | ₩38,814 | ₩38,601 | ₩38,694 | -0.11% | 4.7천 |
|---|
| 2026.04.07 | ₩35,972 | ₩37,310 | ₩35,972 | ₩37,310 | +3.72% | 8.4천 |
|---|
| 2026.04.06 | ₩36,960 | ₩37,226 | ₩36,960 | ₩37,200 | +0.65% | 2.9천 |
|---|
| 2026.04.02 | ₩36,906 | ₩36,933 | ₩36,839 | ₩36,933 | +0.07% | 3.5천 |
|---|
| 2026.04.01 | ₩36,946 | ₩37,240 | ₩36,946 | ₩37,046 | +0.27% | 600 |
|---|
| 2026.03.31 | ₩36,199 | ₩36,699 | ₩36,012 | ₩36,699 | +1.38% | 4.1천 |
|---|
| 2026.03.30 | ₩36,079 | ₩36,079 | ₩35,532 | ₩35,717 | -1.00% | 4.7천 |
|---|
| 2026.03.27 | ₩36,479 | ₩36,479 | ₩35,892 | ₩35,943 | -1.47% | 5.3천 |
|---|
| 2026.03.26 | ₩36,946 | ₩37,160 | ₩36,597 | ₩36,619 | -0.88% | 6.3천 |
|---|
| 2026.03.25 | ₩37,280 | ₩37,353 | ₩36,986 | ₩37,086 | -0.52% | 9.3천 |
|---|
| 2026.03.24 | ₩36,946 | ₩37,140 | ₩36,853 | ₩36,988 | +0.11% | 4.6천 |
|---|
| 2026.03.23 | ₩37,600 | ₩37,934 | ₩37,447 | ₩37,457 | -0.38% | 1.5천 |
|---|
| 2026.03.20 | ₩37,480 | ₩37,520 | ₩36,953 | ₩37,066 | -1.10% | 2.5천 |
|---|
| 2026.03.19 | ₩37,600 | ₩37,773 | ₩37,333 | ₩37,607 | +0.02% | 9.2천 |
|---|
| 2026.03.18 | ₩38,427 | ₩38,441 | ₩37,876 | ₩37,876 | -1.43% | 1.7만 |
|---|
| 2026.03.17 | ₩38,707 | ₩38,707 | ₩38,454 | ₩38,485 | -0.58% | 1.5천 |
|---|
| 2026.03.16 | ₩38,174 | ₩38,401 | ₩38,174 | ₩38,334 | +0.42% | 9.8만 |
|---|
| 2026.03.13 | ₩38,367 | ₩38,367 | ₩37,827 | ₩37,887 | -1.25% | 1.7천 |
|---|
| 2026.03.12 | ₩39,068 | ₩39,068 | ₩38,268 | ₩38,268 | -2.05% | 4.3천 |
|---|
| 2026.03.11 | ₩39,575 | ₩39,575 | ₩39,061 | ₩39,275 | -0.76% | 3.3천 |
|---|
| 2026.03.10 | ₩39,935 | ₩39,988 | ₩39,495 | ₩39,581 | -0.89% | 6.2천 |
|---|
| 2026.03.09 | ₩39,255 | ₩39,966 | ₩38,988 | ₩39,966 | +1.81% | 3.5천 |
|---|
| 2026.03.06 | ₩39,695 | ₩39,855 | ₩39,415 | ₩39,636 | -0.15% | 1.2만 |
|---|
| 2026.03.05 | ₩40,108 | ₩40,155 | ₩39,628 | ₩39,968 | -0.35% | 6.3천 |
|---|
| 2026.03.04 | ₩39,975 | ₩40,242 | ₩39,855 | ₩40,163 | +0.47% | 3.4천 |
|---|
| 2026.03.03 | ₩39,548 | ₩40,115 | ₩39,308 | ₩40,015 | +1.18% | 9천 |
|---|
| 2026.03.02 | ₩39,601 | ₩40,415 | ₩39,601 | ₩40,266 | +1.68% | 4.6천 |
|---|
| 2026.02.27 | ₩39,588 | ₩40,036 | ₩39,588 | ₩40,036 | +1.13% | 2.8천 |
|---|
| 2026.02.26 | ₩39,935 | ₩40,108 | ₩39,561 | ₩40,055 | +0.30% | 3.4만 |
|---|
| 2026.02.25 | ₩39,988 | ₩40,068 | ₩39,668 | ₩40,031 | +0.11% | 10.8만 |
|---|
| 2026.02.24 | ₩39,481 | ₩39,748 | ₩38,888 | ₩39,702 | +0.56% | 6.8천 |
|---|
| 2026.02.23 | ₩40,309 | ₩40,309 | ₩39,295 | ₩39,445 | -2.14% | 1.3만 |
|---|
| 2026.02.20 | ₩40,168 | ₩40,389 | ₩40,148 | ₩40,349 | +0.45% | 4.6만 |
|---|
| 2026.02.19 | ₩40,002 | ₩40,162 | ₩39,735 | ₩39,962 | -0.10% | 13.3만 |
|---|
| 2026.02.18 | ₩39,855 | ₩40,302 | ₩39,855 | ₩40,083 | +0.57% | 2.5만 |
|---|
| 2026.02.17 | ₩39,762 | ₩39,868 | ₩39,601 | ₩39,764 | +0.01% | 1.7천 |
|---|
| 2026.02.13 | ₩39,561 | ₩39,895 | ₩39,561 | ₩39,631 | +0.18% | 1.1만 |
|---|
| 2026.02.12 | ₩40,482 | ₩40,509 | ₩39,443 | ₩39,443 | -2.57% | 5.3천 |
|---|
| 2026.02.11 | ₩40,629 | ₩40,629 | ₩40,146 | ₩40,168 | -1.13% | 8.7천 |
|---|
| 2026.02.10 | ₩40,402 | ₩40,782 | ₩40,402 | ₩40,518 | +0.29% | 7.8천 |
|---|
| 2026.02.09 | ₩40,375 | ₩40,642 | ₩40,322 | ₩40,505 | +0.32% | 1.4만 |
|---|
| 2026.02.06 | ₩39,855 | ₩40,442 | ₩39,748 | ₩40,335 | +1.21% | 12.4만 |
|---|
| 2026.02.05 | ₩39,575 | ₩39,855 | ₩39,255 | ₩39,373 | -0.51% | 3.3천 |
|---|
| 2026.02.04 | ₩40,002 | ₩40,002 | ₩39,535 | ₩39,842 | -0.40% | 17만 |
|---|
| 2026.02.03 | ₩40,656 | ₩40,656 | ₩39,802 | ₩39,962 | -1.71% | 3.3천 |
|---|
| 2026.02.02 | ₩40,762 | ₩41,123 | ₩40,762 | ₩41,074 | +0.77% | 6.4천 |
|---|
| 2026.01.30 | ₩40,869 | ₩40,976 | ₩40,669 | ₩40,878 | +0.02% | 1.3만 |
|---|
| 2026.01.29 | ₩41,149 | ₩41,149 | ₩40,589 | ₩40,969 | -0.44% | 1.3만 |
|---|
| 2026.01.28 | ₩41,269 | ₩41,296 | ₩41,203 | ₩41,249 | -0.05% | 31.8만 |
|---|
| 2026.01.27 | ₩41,483 | ₩41,516 | ₩41,416 | ₩41,443 | -0.10% | 6.4천 |
|---|
| 2026.01.26 | ₩40,949 | ₩41,523 | ₩40,949 | ₩41,471 | +1.27% | 1.2만 |
|---|
| 2026.01.23 | ₩41,269 | ₩41,323 | ₩41,102 | ₩41,140 | -0.31% | 2.1만 |
|---|
| 2026.01.22 | ₩41,590 | ₩41,630 | ₩41,343 | ₩41,359 | -0.56% | 4.4천 |
|---|
| 2026.01.21 | ₩41,229 | ₩41,630 | ₩41,163 | ₩41,535 | +0.74% | 9.6천 |
|---|
| 2026.01.20 | ₩41,576 | ₩41,576 | ₩41,093 | ₩41,093 | -1.16% | 9.2천 |
|---|
| 2026.01.16 | ₩41,990 | ₩42,210 | ₩41,936 | ₩42,083 | +0.22% | 1.4만 |
|---|
| 2026.01.15 | ₩42,030 | ₩42,257 | ₩41,923 | ₩41,970 | -0.14% | 5.4천 |
|---|
| 2026.01.14 | ₩41,923 | ₩41,923 | ₩41,683 | ₩41,896 | -0.06% | 6.4천 |
|---|
| 2026.01.13 | ₩42,190 | ₩42,270 | ₩42,083 | ₩42,201 | +0.03% | 6.8천 |
|---|
| 2026.01.12 | ₩42,190 | ₩42,483 | ₩42,190 | ₩42,433 | +0.58% | 1.5만 |
|---|
| 2026.01.09 | ₩41,963 | ₩42,430 | ₩41,963 | ₩42,363 | +0.95% | 7.9천 |
|---|
| 2026.01.08 | ₩41,896 | ₩41,923 | ₩41,643 | ₩41,830 | -0.16% | 3.8만 |
|---|
| 2026.01.07 | ₩42,177 | ₩42,335 | ₩42,035 | ₩42,035 | -0.34% | 2.7천 |
|---|
| 2026.01.06 | ₩41,509 | ₩42,190 | ₩41,509 | ₩42,125 | +1.48% | 1.5만 |
|---|
| 2026.01.05 | ₩41,109 | ₩41,950 | ₩41,109 | ₩41,766 | +1.60% | 3.6만 |
|---|
| 2026.01.02 | ₩41,603 | ₩41,603 | ₩41,303 | ₩41,488 | -0.28% | 9.6천 |
|---|
| 2025.12.31 | ₩41,790 | ₩41,816 | ₩41,441 | ₩41,513 | -0.66% | 6.2천 |
|---|
| 2025.12.30 | ₩41,976 | ₩42,016 | ₩41,830 | ₩41,899 | -0.18% | 8.7천 |
|---|
| 2025.12.29 | ₩41,883 | ₩42,070 | ₩41,856 | ₩42,014 | +0.31% | 1.5만 |
|---|
| 2025.12.26 | ₩42,065 | ₩42,257 | ₩41,976 | ₩42,078 | +0.03% | 1.8만 |
|---|
| 2025.12.24 | ₩42,030 | ₩42,163 | ₩42,030 | ₩42,090 | +0.14% | 3.2천 |
|---|
| 2025.12.23 | ₩41,723 | ₩42,057 | ₩41,723 | ₩41,995 | +0.65% | 5.5천 |
|---|
| 2025.12.22 | ₩41,549 | ₩41,870 | ₩41,536 | ₩41,811 | +0.63% | 6.1천 |
|---|
| 2025.12.19 | ₩40,962 | ₩41,443 | ₩40,962 | ₩41,403 | +1.07% | 9.8천 |
|---|
| 2025.12.18 | ₩40,996 | ₩41,096 | ₩40,985 | ₩41,032 | +0.09% | 6.4천 |
|---|
| 2025.12.17 | ₩41,269 | ₩41,269 | ₩40,748 | ₩40,748 | -1.26% | 9.9천 |
|---|
| 2025.12.16 | ₩41,216 | ₩41,363 | ₩41,098 | ₩41,219 | +0.01% | 1.6만 |
|---|
| 2025.12.15 | ₩41,484 | ₩41,549 | ₩41,309 | ₩41,380 | -0.25% | 1.9만 |
|---|
| 2025.12.12 | ₩41,976 | ₩41,983 | ₩41,590 | ₩41,636 | -0.81% | 2.1천 |
|---|
| 2025.12.11 | ₩41,723 | ₩42,219 | ₩41,671 | ₩42,191 | +1.12% | 2만 |
|---|
| 2025.12.10 | ₩41,590 | ₩41,792 | ₩41,376 | ₩41,740 | +0.36% | 9.9천 |
|---|
| 2025.12.09 | ₩41,816 | ₩41,883 | ₩41,587 | ₩41,587 | -0.55% | 8.2천 |
|---|
| 2025.12.08 | ₩41,896 | ₩41,904 | ₩41,679 | ₩41,679 | -0.52% | 6.6천 |
|---|
| 2025.12.05 | ₩42,043 | ₩42,097 | ₩41,776 | ₩41,820 | -0.53% | 28.3만 |
|---|
| 2025.12.04 | ₩41,656 | ₩42,030 | ₩41,643 | ₩41,870 | +0.51% | 2만 |
|---|
| 2025.12.03 | ₩41,576 | ₩41,663 | ₩41,576 | ₩41,663 | +0.21% | 1.2만 |
|---|
| 2025.12.02 | ₩41,684 | ₩41,763 | ₩41,684 | ₩41,708 | +0.06% | 1.4천 |
|---|
| 2025.12.01 | ₩41,976 | ₩42,057 | ₩41,723 | ₩41,723 | -0.60% | 9.1천 |
|---|
| 2025.11.28 | ₩42,257 | ₩42,310 | ₩42,257 | ₩42,310 | +0.13% | 1.9천 |
|---|
| 2025.11.26 | ₩41,883 | ₩42,163 | ₩41,883 | ₩42,123 | +0.57% | 2.7천 |
|---|
| 2025.11.25 | ₩41,429 | ₩41,915 | ₩41,376 | ₩41,887 | +1.10% | 2.1천 |
|---|
| 2025.11.24 | ₩40,909 | ₩41,309 | ₩40,909 | ₩41,223 | +0.77% | 2.9천 |
|---|
| 2025.11.21 | ₩40,429 | ₩40,976 | ₩40,429 | ₩40,765 | +0.83% | 1.1만 |
|---|
| 2025.11.20 | ₩41,376 | ₩41,670 | ₩40,373 | ₩40,373 | -2.43% | 1.3만 |
|---|
| 2025.11.19 | ₩40,724 | ₩41,009 | ₩40,669 | ₩40,906 | +0.45% | 2.3만 |
|---|
| 2025.11.18 | ₩40,896 | ₩41,062 | ₩40,629 | ₩40,722 | -0.42% | 3.1천 |
|---|
| 2025.11.17 | ₩41,269 | ₩41,312 | ₩40,842 | ₩40,998 | -0.66% | 4.8천 |
|---|
| 2025.11.14 | ₩40,962 | ₩41,429 | ₩40,936 | ₩41,276 | +0.77% | 13.6만 |
|---|
| 2025.11.13 | ₩41,803 | ₩41,803 | ₩41,165 | ₩41,165 | -1.53% | 7.7천 |
|---|
| 2025.11.12 | ₩41,763 | ₩42,083 | ₩41,750 | ₩41,890 | +0.30% | 1.5만 |
|---|
| 2025.11.11 | ₩41,750 | ₩41,862 | ₩41,696 | ₩41,767 | +0.04% | 3.7천 |
|---|
| 2025.11.10 | ₩41,469 | ₩41,843 | ₩41,469 | ₩41,800 | +0.80% | 1.1만 |
|---|
| 2025.11.07 | ₩41,243 | ₩41,443 | ₩40,956 | ₩41,443 | +0.49% | 4.3천 |
|---|
| 2025.11.06 | ₩41,443 | ₩41,549 | ₩41,376 | ₩41,383 | -0.14% | 1.3만 |
|---|
| 2025.11.05 | ₩41,496 | ₩41,763 | ₩41,496 | ₩41,616 | +0.29% | 6.9천 |
|---|
| 2025.11.04 | ₩41,616 | ₩41,804 | ₩41,509 | ₩41,549 | -0.16% | 3.5천 |
|---|
| 2025.11.03 | ₩42,257 | ₩42,257 | ₩41,816 | ₩41,883 | -0.88% | 2.9만 |
|---|
| 2025.10.31 | ₩42,185 | ₩42,345 | ₩42,070 | ₩42,345 | +0.38% | 3.5천 |
|---|
| 2025.10.30 | ₩42,283 | ₩42,530 | ₩42,166 | ₩42,166 | -0.28% | 6.2천 |
|---|
| 2025.10.29 | ₩42,857 | ₩42,857 | ₩42,163 | ₩42,337 | -1.21% | 1.9만 |
|---|
| 2025.10.28 | ₩43,417 | ₩43,564 | ₩43,377 | ₩43,384 | -0.08% | 3.5천 |
|---|
| 2025.10.27 | ₩43,244 | ₩43,471 | ₩43,244 | ₩43,428 | +0.43% | 1.3만 |
|---|
| 2025.10.24 | ₩43,017 | ₩43,371 | ₩43,017 | ₩43,284 | +0.62% | 1.5만 |
|---|
| 2025.10.23 | ₩42,630 | ₩42,910 | ₩42,630 | ₩42,897 | +0.63% | 4.5천 |
|---|
| 2025.10.22 | ₩42,697 | ₩42,856 | ₩42,537 | ₩42,577 | -0.28% | 6.1천 |
|---|
| 2025.10.21 | ₩42,644 | ₩42,710 | ₩42,644 | ₩42,689 | +0.11% | 2.3천 |
|---|
| 2025.10.20 | ₩42,363 | ₩42,644 | ₩42,363 | ₩42,584 | +0.52% | 3.6만 |
|---|
| 2025.10.17 | ₩42,190 | ₩42,403 | ₩42,190 | ₩42,371 | +0.43% | 1.5만 |
|---|
| 2025.10.16 | ₩42,497 | ₩42,666 | ₩42,083 | ₩42,143 | -0.83% | 9.2천 |
|---|
| 2025.10.15 | ₩42,937 | ₩43,111 | ₩42,490 | ₩42,490 | -1.04% | 9.8천 |
|---|
| 2025.10.14 | ₩42,497 | ₩43,177 | ₩42,497 | ₩42,937 | +1.04% | 1.1만 |
|---|
| 2025.10.13 | ₩42,550 | ₩42,937 | ₩42,550 | ₩42,888 | +0.79% | 6.5천 |
|---|
| 2025.10.10 | ₩42,991 | ₩42,991 | ₩42,270 | ₩42,270 | -1.68% | 1.8만 |
|---|