시장 데이터를 불러오는 중
전체 종목
Infrastructure Capital Bond Income ETF 과거 주가
Infrastructure Capital Bond Income ETF · BNDS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Infrastructure Capital Bond Income ETF · BNDS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩64,589 | ₩64,857 | ₩64,589 | ₩64,736 | +0.23% | 2.2만 |
| 2026.10.08 | ₩64,763 | ₩64,857 | ₩64,522 | ₩64,522 | -0.37% | 3.1만 |
| 2026.10.07 | ₩65,045 | ₩65,149 | ₩64,715 | ₩64,777 | -0.41% | 3만 |
| 2026.10.06 | ₩65,152 | ₩65,380 | ₩65,138 | ₩65,232 | +0.12% | 1.9만 |
| 2026.10.05 | ₩65,447 | ₩65,447 | ₩65,125 | ₩65,128 | -0.49% | 2.5만 |
| 2026.10.02 | ₩65,634 | ₩65,654 | ₩65,259 | ₩65,259 | -0.57% | 3.5만 |
| 2026.10.01 | ₩65,353 | ₩65,353 | ₩65,138 | ₩65,287 | -0.10% | 6.1만 |
| 2026.09.30 | ₩65,554 | ₩65,688 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,401 |
| -0.23% |
| 2.8만 |
| 2026.09.29 | ₩65,661 | ₩65,795 | ₩65,487 | ₩65,527 | -0.20% | 2.1만 |
|---|
| 2026.09.28 | ₩66,251 | ₩66,398 | ₩66,130 | ₩66,157 | -0.14% | 3.2만 |
|---|
| 2026.09.25 | ₩66,606 | ₩66,606 | ₩66,264 | ₩66,394 | -0.32% | 2.9만 |
|---|
| 2026.09.24 | ₩66,800 | ₩66,800 | ₩66,452 | ₩66,465 | -0.50% | 2.3만 |
|---|
| 2026.09.23 | ₩67,122 | ₩67,122 | ₩66,773 | ₩66,804 | -0.47% | 2.3만 |
|---|
| 2026.09.22 | ₩67,095 | ₩67,238 | ₩67,095 | ₩67,162 | +0.10% | 1.2만 |
|---|
| 2026.09.21 | ₩67,014 | ₩67,256 | ₩67,014 | ₩67,162 | +0.22% | 2.9만 |
|---|
| 2026.09.18 | ₩67,055 | ₩67,160 | ₩66,947 | ₩66,974 | -0.12% | 1.4만 |
|---|
| 2026.09.17 | ₩67,108 | ₩67,108 | ₩67,014 | ₩67,092 | -0.02% | 9.3천 |
|---|
| 2026.09.16 | ₩66,813 | ₩67,001 | ₩66,748 | ₩66,821 | +0.01% | 1.8만 |
|---|
| 2026.09.15 | ₩67,028 | ₩67,028 | ₩66,653 | ₩66,708 | -0.48% | 1.9만 |
|---|
| 2026.09.14 | ₩66,907 | ₩66,934 | ₩66,813 | ₩66,864 | -0.06% | 1.7만 |
|---|
| 2026.09.11 | ₩67,041 | ₩67,189 | ₩67,021 | ₩67,021 | -0.03% | 1.9만 |
|---|
| 2026.09.10 | ₩67,162 | ₩67,162 | ₩66,894 | ₩66,927 | -0.35% | 2.2만 |
|---|
| 2026.09.09 | ₩67,470 | ₩67,470 | ₩67,336 | ₩67,337 | -0.20% | 1.7만 |
|---|
| 2026.09.08 | ₩67,403 | ₩67,459 | ₩67,325 | ₩67,383 | -0.03% | 2.3만 |
|---|
| 2026.09.04 | ₩67,363 | ₩67,416 | ₩67,323 | ₩67,356 | -0.01% | 1.4만 |
|---|
| 2026.09.03 | ₩67,296 | ₩67,382 | ₩67,269 | ₩67,282 | -0.02% | 9.9천 |
|---|
| 2026.09.02 | ₩67,202 | ₩67,202 | ₩67,055 | ₩67,175 | -0.04% | 2.6만 |
|---|
| 2026.09.01 | ₩67,189 | ₩67,313 | ₩67,001 | ₩67,055 | -0.20% | 2.1만 |
|---|
| 2026.08.31 | ₩67,229 | ₩67,336 | ₩67,203 | ₩67,309 | +0.12% | 1.4만 |
|---|
| 2026.08.28 | ₩67,309 | ₩67,403 | ₩67,202 | ₩67,231 | -0.12% | 2.9만 |
|---|
| 2026.08.27 | ₩67,229 | ₩67,323 | ₩67,215 | ₩67,276 | +0.07% | 1.5만 |
|---|
| 2026.08.26 | ₩67,638 | ₩67,671 | ₩67,617 | ₩67,617 | -0.03% | 7.2천 |
|---|
| 2026.08.25 | ₩67,564 | ₩67,633 | ₩67,532 | ₩67,597 | +0.05% | 1.4만 |
|---|
| 2026.08.24 | ₩67,336 | ₩67,457 | ₩67,301 | ₩67,457 | +0.18% | 1.4만 |
|---|
| 2026.08.21 | ₩67,336 | ₩67,390 | ₩67,229 | ₩67,336 | 0.00% | 1.8만 |
|---|
| 2026.08.20 | ₩67,349 | ₩67,349 | ₩67,245 | ₩67,296 | -0.08% | 9.2천 |
|---|
| 2026.08.19 | ₩67,390 | ₩67,430 | ₩67,203 | ₩67,380 | -0.01% | 1.6만 |
|---|
| 2026.08.18 | ₩67,282 | ₩67,296 | ₩67,135 | ₩67,163 | -0.18% | 1.3만 |
|---|
| 2026.08.17 | ₩67,443 | ₩67,540 | ₩67,289 | ₩67,292 | -0.22% | 3.6만 |
|---|
| 2026.08.14 | ₩67,564 | ₩67,564 | ₩67,443 | ₩67,517 | -0.07% | 3.2만 |
|---|
| 2026.08.13 | ₩67,403 | ₩67,537 | ₩67,386 | ₩67,504 | +0.15% | 2.7만 |
|---|
| 2026.08.12 | ₩67,363 | ₩67,416 | ₩67,323 | ₩67,349 | -0.02% | 9.4천 |
|---|
| 2026.08.11 | ₩67,108 | ₩67,349 | ₩67,108 | ₩67,203 | +0.14% | 4.1만 |
|---|
| 2026.08.10 | ₩67,242 | ₩67,323 | ₩67,095 | ₩67,095 | -0.22% | 4.3만 |
|---|
| 2026.08.07 | ₩67,282 | ₩67,356 | ₩67,189 | ₩67,309 | +0.04% | 2.4만 |
|---|
| 2026.08.06 | ₩67,256 | ₩67,376 | ₩67,189 | ₩67,231 | -0.04% | 1.7만 |
|---|
| 2026.08.05 | ₩67,296 | ₩67,470 | ₩67,242 | ₩67,296 | 0.00% | 1.8만 |
|---|
| 2026.08.04 | ₩67,323 | ₩67,387 | ₩67,215 | ₩67,309 | -0.02% | 2.7만 |
|---|
| 2026.08.03 | ₩65,969 | ₩67,135 | ₩65,969 | ₩67,075 | +1.68% | 6.4만 |
|---|
| 2026.07.31 | ₩66,760 | ₩67,142 | ₩66,760 | ₩66,947 | +0.28% | 6.1만 |
|---|
| 2026.07.30 | ₩67,001 | ₩67,095 | ₩66,800 | ₩66,941 | -0.09% | 3.9만 |
|---|
| 2026.07.29 | ₩67,550 | ₩67,564 | ₩67,256 | ₩67,296 | -0.38% | 3.5만 |
|---|
| 2026.07.28 | ₩67,510 | ₩67,564 | ₩67,416 | ₩67,483 | -0.04% | 4.7만 |
|---|
| 2026.07.27 | ₩67,644 | ₩67,651 | ₩67,443 | ₩67,443 | -0.30% | 3.8만 |
|---|
| 2026.07.24 | ₩67,457 | ₩67,603 | ₩67,403 | ₩67,416 | -0.06% | 3.6만 |
|---|
| 2026.07.23 | ₩67,671 | ₩67,706 | ₩67,376 | ₩67,443 | -0.34% | 4.1만 |
|---|
| 2026.07.22 | ₩67,939 | ₩67,991 | ₩67,818 | ₩67,818 | -0.18% | 4.6만 |
|---|
| 2026.07.21 | ₩67,979 | ₩68,053 | ₩67,899 | ₩67,899 | -0.12% | 5.6만 |
|---|
| 2026.07.20 | ₩67,993 | ₩68,153 | ₩67,966 | ₩67,966 | -0.04% | 4.5만 |
|---|
| 2026.07.17 | ₩68,060 | ₩68,060 | ₩67,952 | ₩67,952 | -0.16% | 7만 |
|---|
| 2026.07.16 | ₩68,033 | ₩68,140 | ₩68,033 | ₩68,137 | +0.15% | 3.9만 |
|---|
| 2026.07.15 | ₩67,912 | ₩68,121 | ₩67,885 | ₩68,019 | +0.16% | 2.3만 |
|---|
| 2026.07.14 | ₩67,818 | ₩67,979 | ₩67,818 | ₩67,912 | +0.14% | 2.2만 |
|---|
| 2026.07.13 | ₩67,966 | ₩67,979 | ₩67,798 | ₩67,805 | -0.24% | 4.7만 |
|---|
| 2026.07.10 | ₩68,033 | ₩68,086 | ₩67,859 | ₩67,966 | -0.10% | 4.4만 |
|---|
| 2026.07.09 | ₩67,845 | ₩67,993 | ₩67,845 | ₩67,912 | +0.10% | 2.1만 |
|---|
| 2026.07.08 | ₩68,113 | ₩68,113 | ₩67,765 | ₩67,832 | -0.41% | 4.7만 |
|---|
| 2026.07.07 | ₩68,046 | ₩68,046 | ₩67,915 | ₩68,006 | -0.06% | 2.5만 |
|---|
| 2026.07.06 | ₩67,952 | ₩68,050 | ₩67,912 | ₩67,966 | +0.02% | 3.9만 |
|---|
| 2026.07.02 | ₩67,926 | ₩67,973 | ₩67,872 | ₩67,926 | 0.00% | 1.7만 |
|---|
| 2026.07.01 | ₩67,510 | ₩67,845 | ₩67,510 | ₩67,845 | +0.50% | 1.5만 |
|---|
| 2026.06.30 | ₩67,684 | ₩67,751 | ₩67,537 | ₩67,564 | -0.18% | 3.1만 |
|---|
| 2026.06.29 | ₩67,738 | ₩67,805 | ₩67,604 | ₩67,718 | -0.03% | 2.1만 |
|---|
| 2026.06.26 | ₩67,939 | ₩68,086 | ₩67,939 | ₩68,086 | +0.22% | 2.7만 |
|---|
| 2026.06.25 | ₩68,301 | ₩68,301 | ₩67,948 | ₩68,046 | -0.37% | 2.4만 |
|---|
| 2026.06.24 | ₩68,261 | ₩68,341 | ₩68,187 | ₩68,188 | -0.11% | 1.8만 |
|---|
| 2026.06.23 | ₩68,261 | ₩68,287 | ₩68,180 | ₩68,180 | -0.12% | 1.7만 |
|---|
| 2026.06.22 | ₩68,354 | ₩68,416 | ₩68,220 | ₩68,308 | -0.07% | 4.1만 |
|---|
| 2026.06.18 | ₩68,341 | ₩68,368 | ₩68,274 | ₩68,329 | -0.02% | 2.2만 |
|---|
| 2026.06.17 | ₩68,408 | ₩68,408 | ₩68,220 | ₩68,274 | -0.20% | 1.8만 |
|---|
| 2026.06.16 | ₩68,287 | ₩68,421 | ₩68,287 | ₩68,368 | +0.12% | 1.9만 |
|---|
| 2026.06.15 | ₩68,247 | ₩68,341 | ₩68,174 | ₩68,328 | +0.12% | 3.5만 |
|---|
| 2026.06.12 | ₩68,006 | ₩68,140 | ₩67,919 | ₩68,093 | +0.13% | 1.6만 |
|---|
| 2026.06.11 | ₩68,019 | ₩68,033 | ₩67,711 | ₩68,017 | -0.00% | 12만 |
|---|
| 2026.06.10 | ₩67,939 | ₩68,093 | ₩67,939 | ₩67,952 | +0.02% | 9.6만 |
|---|
| 2026.06.09 | ₩68,153 | ₩68,153 | ₩67,912 | ₩67,973 | -0.27% | 1.4만 |
|---|
| 2026.06.08 | ₩67,939 | ₩68,033 | ₩67,912 | ₩67,914 | -0.04% | 2.5만 |
|---|
| 2026.06.05 | ₩68,073 | ₩68,073 | ₩67,885 | ₩67,912 | -0.24% | 2.4만 |
|---|
| 2026.06.04 | ₩68,046 | ₩68,100 | ₩67,959 | ₩68,046 | 0.00% | 2.1만 |
|---|
| 2026.06.03 | ₩68,086 | ₩68,100 | ₩67,932 | ₩67,940 | -0.21% | 4.3만 |
|---|
| 2026.06.02 | ₩68,153 | ₩68,153 | ₩68,021 | ₩68,073 | -0.12% | 3.7만 |
|---|
| 2026.06.01 | ₩68,086 | ₩68,086 | ₩67,952 | ₩68,006 | -0.12% | 2.5만 |
|---|
| 2026.05.29 | ₩68,247 | ₩68,247 | ₩68,140 | ₩68,174 | -0.11% | 3.1만 |
|---|
| 2026.05.28 | ₩67,993 | ₩68,167 | ₩67,993 | ₩68,153 | +0.24% | 1.8만 |
|---|
| 2026.05.27 | ₩68,368 | ₩68,474 | ₩68,368 | ₩68,401 | +0.05% | 2.6만 |
|---|
| 2026.05.26 | ₩68,314 | ₩68,448 | ₩68,314 | ₩68,435 | +0.18% | 3만 |
|---|
| 2026.05.22 | ₩68,328 | ₩68,408 | ₩68,274 | ₩68,287 | -0.06% | 3.6만 |
|---|
| 2026.05.21 | ₩68,153 | ₩68,218 | ₩68,100 | ₩68,148 | -0.01% | 1.6만 |
|---|
| 2026.05.20 | ₩68,019 | ₩68,281 | ₩68,013 | ₩68,220 | +0.30% | 2.5만 |
|---|
| 2026.05.19 | ₩68,220 | ₩68,234 | ₩67,939 | ₩68,017 | -0.30% | 1.4만 |
|---|
| 2026.05.18 | ₩68,421 | ₩68,421 | ₩68,207 | ₩68,301 | -0.18% | 1.9만 |
|---|
| 2026.05.15 | ₩68,341 | ₩68,407 | ₩68,287 | ₩68,342 | +0.00% | 1.8만 |
|---|
| 2026.05.14 | ₩68,475 | ₩68,582 | ₩68,395 | ₩68,428 | -0.07% | 2.5만 |
|---|
| 2026.05.13 | ₩68,408 | ₩68,475 | ₩68,287 | ₩68,435 | +0.04% | 2.7만 |
|---|
| 2026.05.12 | ₩68,488 | ₩68,515 | ₩68,287 | ₩68,385 | -0.15% | 1.2만 |
|---|
| 2026.05.11 | ₩68,502 | ₩68,596 | ₩68,488 | ₩68,491 | -0.02% | 9.6천 |
|---|
| 2026.05.08 | ₩68,462 | ₩68,569 | ₩68,408 | ₩68,488 | +0.04% | 1.7만 |
|---|
| 2026.05.07 | ₩68,502 | ₩68,529 | ₩68,341 | ₩68,381 | -0.18% | 6.3천 |
|---|
| 2026.05.06 | ₩68,395 | ₩68,569 | ₩68,395 | ₩68,488 | +0.14% | 8.6천 |
|---|
| 2026.05.05 | ₩68,381 | ₩68,435 | ₩68,344 | ₩68,401 | +0.03% | 8.5천 |
|---|
| 2026.05.04 | ₩68,408 | ₩68,448 | ₩68,274 | ₩68,281 | -0.19% | 1.3만 |
|---|
| 2026.05.01 | ₩68,341 | ₩68,448 | ₩68,341 | ₩68,408 | +0.10% | 1.9만 |
|---|
| 2026.04.30 | ₩68,261 | ₩68,328 | ₩68,140 | ₩68,278 | +0.03% | 1.4만 |
|---|
| 2026.04.29 | ₩68,194 | ₩68,207 | ₩68,098 | ₩68,151 | -0.06% | 2.3만 |
|---|
| 2026.04.28 | ₩68,770 | ₩68,810 | ₩68,743 | ₩68,770 | 0.00% | 1.8만 |
|---|
| 2026.04.27 | ₩68,612 | ₩68,783 | ₩68,612 | ₩68,777 | +0.24% | 2.6만 |
|---|
| 2026.04.24 | ₩68,542 | ₩68,716 | ₩68,515 | ₩68,696 | +0.22% | 1.6만 |
|---|
| 2026.04.23 | ₩68,582 | ₩68,649 | ₩68,435 | ₩68,527 | -0.08% | 1.5만 |
|---|
| 2026.04.22 | ₩68,462 | ₩68,703 | ₩68,328 | ₩68,537 | +0.11% | 2만 |
|---|
| 2026.04.21 | ₩68,502 | ₩68,569 | ₩68,261 | ₩68,261 | -0.35% | 2.9만 |
|---|
| 2026.04.20 | ₩68,622 | ₩68,689 | ₩68,341 | ₩68,515 | -0.16% | 3.8만 |
|---|
| 2026.04.17 | ₩68,703 | ₩68,703 | ₩68,562 | ₩68,569 | -0.20% | 4.2천 |
|---|
| 2026.04.16 | ₩68,515 | ₩68,542 | ₩68,421 | ₩68,447 | -0.10% | 1.3만 |
|---|
| 2026.04.15 | ₩68,395 | ₩68,522 | ₩68,395 | ₩68,522 | +0.19% | 5.1천 |
|---|
| 2026.04.14 | ₩68,261 | ₩68,475 | ₩68,207 | ₩68,385 | +0.18% | 1.2만 |
|---|
| 2026.04.13 | ₩68,046 | ₩68,180 | ₩67,952 | ₩68,161 | +0.17% | 2.2만 |
|---|
| 2026.04.10 | ₩67,939 | ₩68,207 | ₩67,885 | ₩68,044 | +0.15% | 1.9만 |
|---|
| 2026.04.09 | ₩67,617 | ₩67,839 | ₩67,564 | ₩67,794 | +0.26% | 6.4천 |
|---|
| 2026.04.08 | ₩67,604 | ₩67,671 | ₩67,296 | ₩67,584 | -0.03% | 2.7만 |
|---|
| 2026.04.07 | ₩66,961 | ₩67,108 | ₩66,927 | ₩67,061 | +0.15% | 8.6천 |
|---|
| 2026.04.06 | ₩66,773 | ₩67,081 | ₩66,773 | ₩67,077 | +0.46% | 2.6만 |
|---|
| 2026.04.02 | ₩66,706 | ₩66,854 | ₩66,532 | ₩66,854 | +0.22% | 4.2만 |
|---|
| 2026.04.01 | ₩66,639 | ₩66,666 | ₩66,409 | ₩66,639 | 0.00% | 2.2만 |
|---|
| 2026.03.31 | ₩66,519 | ₩66,572 | ₩66,304 | ₩66,552 | +0.05% | 1.8만 |
|---|
| 2026.03.30 | ₩66,492 | ₩66,492 | ₩66,197 | ₩66,222 | -0.41% | 1.8만 |
|---|
| 2026.03.27 | ₩66,894 | ₩66,894 | ₩66,452 | ₩66,452 | -0.66% | 4.5만 |
|---|
| 2026.03.26 | ₩67,014 | ₩67,068 | ₩66,733 | ₩66,733 | -0.42% | 3.3만 |
|---|
| 2026.03.25 | ₩67,282 | ₩67,282 | ₩67,055 | ₩67,104 | -0.26% | 2만 |
|---|
| 2026.03.24 | ₩66,961 | ₩67,008 | ₩66,827 | ₩66,894 | -0.10% | 1.8만 |
|---|
| 2026.03.23 | ₩67,081 | ₩67,148 | ₩66,867 | ₩67,008 | -0.11% | 4.2만 |
|---|
| 2026.03.20 | ₩67,081 | ₩67,135 | ₩66,666 | ₩66,666 | -0.62% | 4.1만 |
|---|
| 2026.03.19 | ₩67,336 | ₩67,363 | ₩67,081 | ₩67,363 | +0.04% | 2.1만 |
|---|
| 2026.03.18 | ₩67,564 | ₩67,591 | ₩67,349 | ₩67,349 | -0.32% | 1.6만 |
|---|
| 2026.03.17 | ₩67,604 | ₩67,671 | ₩67,577 | ₩67,647 | +0.06% | 6.7천 |
|---|
| 2026.03.16 | ₩67,765 | ₩67,765 | ₩67,517 | ₩67,530 | -0.35% | 2.2만 |
|---|
| 2026.03.13 | ₩67,792 | ₩67,805 | ₩67,336 | ₩67,349 | -0.65% | 1.9만 |
|---|
| 2026.03.12 | ₩67,939 | ₩67,939 | ₩67,671 | ₩67,698 | -0.36% | 1.7만 |
|---|
| 2026.03.11 | ₩68,033 | ₩68,180 | ₩67,973 | ₩67,979 | -0.08% | 1.9만 |
|---|
| 2026.03.10 | ₩68,180 | ₩68,180 | ₩67,966 | ₩68,127 | -0.08% | 1.3만 |
|---|
| 2026.03.09 | ₩68,019 | ₩68,019 | ₩67,818 | ₩67,939 | -0.12% | 1.8만 |
|---|
| 2026.03.06 | ₩68,261 | ₩68,261 | ₩68,086 | ₩68,086 | -0.26% | 7.9천 |
|---|
| 2026.03.05 | ₩68,408 | ₩68,421 | ₩68,274 | ₩68,321 | -0.13% | 1.2만 |
|---|
| 2026.03.04 | ₩68,328 | ₩68,395 | ₩68,220 | ₩68,395 | +0.10% | 6.9천 |
|---|
| 2026.03.03 | ₩68,140 | ₩68,314 | ₩68,140 | ₩68,194 | +0.08% | 1.6만 |
|---|
| 2026.03.02 | ₩68,301 | ₩68,368 | ₩68,140 | ₩68,328 | +0.04% | 2.1만 |
|---|
| 2026.02.27 | ₩68,890 | ₩68,890 | ₩68,405 | ₩68,408 | -0.70% | 1.7만 |
|---|
| 2026.02.26 | ₩68,931 | ₩68,931 | ₩68,622 | ₩68,703 | -0.33% | 7.7천 |
|---|
| 2026.02.25 | ₩69,172 | ₩69,212 | ₩69,145 | ₩69,212 | +0.06% | 8.9천 |
|---|
| 2026.02.24 | ₩69,212 | ₩69,239 | ₩69,199 | ₩69,219 | +0.01% | 1.3만 |
|---|
| 2026.02.23 | ₩69,292 | ₩69,346 | ₩69,142 | ₩69,172 | -0.17% | 2.2만 |
|---|
| 2026.02.20 | ₩69,386 | ₩69,386 | ₩69,254 | ₩69,279 | -0.15% | 1.7만 |
|---|
| 2026.02.19 | ₩69,164 | ₩69,346 | ₩69,164 | ₩69,279 | +0.17% | 1.2만 |
|---|
| 2026.02.18 | ₩69,252 | ₩69,694 | ₩69,132 | ₩69,225 | -0.04% | 2.3만 |
|---|
| 2026.02.17 | ₩68,904 | ₩69,062 | ₩68,904 | ₩69,055 | +0.22% | 1.4만 |
|---|
| 2026.02.13 | ₩68,957 | ₩69,011 | ₩68,904 | ₩68,904 | -0.08% | 1만 |
|---|
| 2026.02.12 | ₩69,011 | ₩69,038 | ₩68,917 | ₩68,917 | -0.14% | 1.8만 |
|---|
| 2026.02.11 | ₩68,904 | ₩68,971 | ₩68,837 | ₩68,925 | +0.03% | 1.6만 |
|---|
| 2026.02.10 | ₩69,065 | ₩69,065 | ₩68,857 | ₩68,904 | -0.23% | 1만 |
|---|
| 2026.02.09 | ₩68,676 | ₩68,810 | ₩68,676 | ₩68,797 | +0.18% | 1.4만 |
|---|
| 2026.02.06 | ₩68,555 | ₩68,677 | ₩68,502 | ₩68,677 | +0.18% | 2만 |
|---|
| 2026.02.05 | ₩68,663 | ₩68,663 | ₩68,502 | ₩68,502 | -0.23% | 1.2만 |
|---|
| 2026.02.04 | ₩68,609 | ₩68,609 | ₩68,475 | ₩68,542 | -0.10% | 1.1만 |
|---|
| 2026.02.03 | ₩68,542 | ₩68,593 | ₩68,502 | ₩68,547 | +0.01% | 1.6만 |
|---|
| 2026.02.02 | ₩68,462 | ₩68,569 | ₩68,462 | ₩68,535 | +0.11% | 1.7만 |
|---|
| 2026.01.30 | ₩68,609 | ₩68,609 | ₩68,435 | ₩68,488 | -0.18% | 1.1만 |
|---|
| 2026.01.29 | ₩68,676 | ₩68,676 | ₩68,488 | ₩68,555 | -0.18% | 2만 |
|---|
| 2026.01.28 | ₩69,145 | ₩69,145 | ₩68,957 | ₩68,998 | -0.21% | 1.4만 |
|---|
| 2026.01.27 | ₩68,890 | ₩69,031 | ₩68,763 | ₩69,004 | +0.17% | 2.8만 |
|---|
| 2026.01.26 | ₩68,931 | ₩68,971 | ₩68,823 | ₩68,890 | -0.06% | 1.5만 |
|---|
| 2026.01.23 | ₩68,957 | ₩68,957 | ₩68,743 | ₩68,864 | -0.14% | 3.1만 |
|---|
| 2026.01.22 | ₩68,596 | ₩68,911 | ₩68,596 | ₩68,877 | +0.41% | 1.4만 |
|---|
| 2026.01.21 | ₩68,502 | ₩68,676 | ₩68,488 | ₩68,596 | +0.14% | 2.2만 |
|---|
| 2026.01.20 | ₩68,341 | ₩68,676 | ₩68,194 | ₩68,502 | +0.24% | 3.5만 |
|---|
| 2026.01.16 | ₩68,113 | ₩68,435 | ₩68,113 | ₩68,328 | +0.31% | 2.6만 |
|---|
| 2026.01.15 | ₩68,207 | ₩68,207 | ₩68,073 | ₩68,113 | -0.14% | 2.4만 |
|---|
| 2026.01.14 | ₩67,899 | ₩68,127 | ₩67,899 | ₩68,113 | +0.32% | 8.1천 |
|---|
| 2026.01.13 | ₩68,153 | ₩68,153 | ₩67,973 | ₩68,060 | -0.14% | 1.1만 |
|---|
| 2026.01.12 | ₩67,738 | ₩67,926 | ₩67,738 | ₩67,906 | +0.25% | 1.7만 |
|---|
| 2026.01.09 | ₩67,751 | ₩67,979 | ₩67,751 | ₩67,932 | +0.27% | 1.4만 |
|---|
| 2026.01.08 | ₩67,644 | ₩67,832 | ₩67,638 | ₩67,738 | +0.14% | 1.3만 |
|---|
| 2026.01.07 | ₩67,859 | ₩67,859 | ₩67,671 | ₩67,765 | -0.14% | 2.1만 |
|---|
| 2026.01.06 | ₩67,658 | ₩67,793 | ₩67,537 | ₩67,778 | +0.18% | 2.7만 |
|---|
| 2026.01.05 | ₩67,778 | ₩67,859 | ₩67,611 | ₩67,738 | -0.06% | 5.2만 |
|---|
| 2026.01.02 | ₩67,631 | ₩67,631 | ₩67,403 | ₩67,544 | -0.13% | 4.6만 |
|---|
| 2025.12.31 | ₩67,430 | ₩67,490 | ₩67,343 | ₩67,396 | -0.05% | 1.9만 |
|---|
| 2025.12.30 | ₩67,443 | ₩67,477 | ₩67,270 | ₩67,390 | -0.08% | 2.2만 |
|---|
| 2025.12.29 | ₩67,818 | ₩67,912 | ₩67,711 | ₩67,832 | +0.02% | 4.4만 |
|---|
| 2025.12.26 | ₩67,939 | ₩67,939 | ₩67,699 | ₩67,782 | -0.23% | 1만 |
|---|
| 2025.12.24 | ₩67,644 | ₩67,912 | ₩67,612 | ₩67,805 | +0.24% | 1.7만 |
|---|
| 2025.12.23 | ₩67,725 | ₩67,738 | ₩67,494 | ₩67,691 | -0.05% | 1.8만 |
|---|
| 2025.12.22 | ₩67,926 | ₩67,926 | ₩67,718 | ₩67,792 | -0.20% | 3.2만 |
|---|
| 2025.12.19 | ₩67,899 | ₩67,899 | ₩67,644 | ₩67,765 | -0.20% | 3.9만 |
|---|
| 2025.12.18 | ₩67,765 | ₩67,765 | ₩67,644 | ₩67,725 | -0.06% | 7.5천 |
|---|
| 2025.12.17 | ₩67,604 | ₩67,671 | ₩67,537 | ₩67,564 | -0.06% | 8.9천 |
|---|
| 2025.12.16 | ₩67,658 | ₩67,725 | ₩67,537 | ₩67,537 | -0.18% | 1.7만 |
|---|
| 2025.12.15 | ₩67,845 | ₩67,845 | ₩67,591 | ₩67,683 | -0.24% | 5천 |
|---|
| 2025.12.12 | ₩67,832 | ₩67,832 | ₩67,605 | ₩67,632 | -0.29% | 8.6천 |
|---|
| 2025.12.11 | ₩67,818 | ₩67,845 | ₩67,698 | ₩67,841 | +0.03% | 1.1만 |
|---|
| 2025.12.10 | ₩67,805 | ₩67,832 | ₩67,564 | ₩67,818 | +0.02% | 3.2만 |
|---|
| 2025.12.09 | ₩67,885 | ₩67,885 | ₩67,564 | ₩67,629 | -0.38% | 7.5만 |
|---|
| 2025.12.08 | ₩67,671 | ₩67,711 | ₩67,564 | ₩67,631 | -0.06% | 2.1만 |
|---|
| 2025.12.05 | ₩67,751 | ₩67,761 | ₩67,671 | ₩67,711 | -0.06% | 4천 |
|---|
| 2025.12.04 | ₩67,832 | ₩67,845 | ₩67,698 | ₩67,745 | -0.13% | 2.6천 |
|---|
| 2025.12.03 | ₩67,899 | ₩67,899 | ₩67,705 | ₩67,785 | -0.17% | 3천 |
|---|
| 2025.12.02 | ₩67,684 | ₩67,684 | ₩67,613 | ₩67,655 | -0.04% | 2.4천 |
|---|
| 2025.12.01 | ₩67,510 | ₩67,577 | ₩67,504 | ₩67,550 | +0.06% | 1.8천 |
|---|
| 2025.11.28 | ₩67,765 | ₩67,765 | ₩67,698 | ₩67,698 | -0.10% | 6.2천 |
|---|
| 2025.11.26 | ₩67,356 | ₩67,591 | ₩67,356 | ₩67,575 | +0.32% | 1.4천 |
|---|
| 2025.11.25 | ₩67,644 | ₩67,805 | ₩67,644 | ₩67,794 | +0.22% | 7.9천 |
|---|
| 2025.11.24 | ₩67,336 | ₩67,778 | ₩67,336 | ₩67,662 | +0.48% | 8.1천 |
|---|
| 2025.11.21 | ₩67,256 | ₩67,497 | ₩67,189 | ₩67,462 | +0.31% | 2.1만 |
|---|
| 2025.11.20 | ₩67,443 | ₩67,651 | ₩67,296 | ₩67,301 | -0.21% | 2만 |
|---|
| 2025.11.19 | ₩67,470 | ₩67,562 | ₩67,363 | ₩67,463 | -0.01% | 3.1천 |
|---|
| 2025.11.18 | ₩67,591 | ₩67,591 | ₩67,445 | ₩67,497 | -0.14% | 1만 |
|---|
| 2025.11.17 | ₩67,648 | ₩67,658 | ₩67,524 | ₩67,537 | -0.16% | 9.5천 |
|---|
| 2025.11.14 | ₩67,537 | ₩67,671 | ₩67,537 | ₩67,623 | +0.13% | 1.4만 |
|---|
| 2025.11.13 | ₩67,738 | ₩67,738 | ₩67,477 | ₩67,477 | -0.39% | 1.6만 |
|---|
| 2025.11.12 | ₩67,885 | ₩67,885 | ₩67,617 | ₩67,749 | -0.20% | 3.8천 |
|---|
| 2025.11.11 | ₩67,792 | ₩67,885 | ₩67,743 | ₩67,743 | -0.07% | 2.9천 |
|---|
| 2025.11.10 | ₩67,658 | ₩67,802 | ₩67,524 | ₩67,802 | +0.21% | 8천 |
|---|
| 2025.11.07 | ₩67,403 | ₩67,477 | ₩67,229 | ₩67,477 | +0.11% | 1.4만 |
|---|
| 2025.11.06 | ₩67,215 | ₩67,450 | ₩67,215 | ₩67,430 | +0.32% | 9.8천 |
|---|
| 2025.11.05 | ₩67,028 | ₩67,323 | ₩67,028 | ₩67,272 | +0.36% | 2.3천 |
|---|
| 2025.11.04 | ₩67,197 | ₩67,229 | ₩67,197 | ₩67,206 | +0.01% | 600 |
|---|
| 2025.11.03 | ₩67,347 | ₩67,430 | ₩67,323 | ₩67,323 | -0.04% | 8천 |
|---|
| 2025.10.31 | ₩67,416 | ₩67,416 | ₩67,202 | ₩67,296 | -0.18% | 7.2천 |
|---|
| 2025.10.30 | ₩67,403 | ₩67,470 | ₩67,390 | ₩67,423 | +0.03% | 4.7천 |
|---|
| 2025.10.29 | ₩67,952 | ₩67,952 | ₩67,883 | ₩67,940 | -0.02% | 1.2천 |
|---|
| 2025.10.28 | ₩67,899 | ₩67,912 | ₩67,818 | ₩67,818 | -0.12% | 3.8천 |
|---|
| 2025.10.27 | ₩68,046 | ₩68,140 | ₩67,954 | ₩68,053 | +0.01% | 5.8천 |
|---|
| 2025.10.24 | ₩67,845 | ₩67,979 | ₩67,845 | ₩67,979 | +0.20% | 3.7천 |
|---|
| 2025.10.23 | ₩67,711 | ₩67,892 | ₩67,711 | ₩67,845 | +0.20% | 9.5천 |
|---|
| 2025.10.22 | ₩67,833 | ₩67,876 | ₩67,805 | ₩67,875 | +0.06% | 1.9천 |
|---|
| 2025.10.21 | ₩68,046 | ₩68,086 | ₩68,006 | ₩68,006 | -0.06% | 1.3천 |
|---|
| 2025.10.20 | ₩67,684 | ₩67,872 | ₩67,684 | ₩67,872 | +0.28% | 2.1천 |
|---|
| 2025.10.17 | ₩67,777 | ₩67,777 | ₩67,612 | ₩67,660 | -0.17% | 1.2천 |
|---|
| 2025.10.16 | ₩67,856 | ₩68,006 | ₩67,684 | ₩67,684 | -0.25% | 1.3만 |
|---|
| 2025.10.15 | ₩67,993 | ₩68,073 | ₩67,762 | ₩67,979 | -0.02% | 2.7만 |
|---|
| 2025.10.14 | ₩67,573 | ₩67,852 | ₩67,564 | ₩67,852 | +0.41% | 4.1천 |
|---|
| 2025.10.13 | ₩67,698 | ₩67,715 | ₩67,580 | ₩67,715 | +0.03% | 1.4천 |
|---|
| 2025.10.10 | ₩67,993 | ₩67,993 | ₩67,512 | ₩67,512 | -0.71% | 7천 |
|---|