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 | ₩64,662 | ₩64,931 | ₩64,662 | ₩64,810 | +0.23% | 2.2만 |
| 2026.10.08 | ₩64,837 | ₩64,931 | ₩64,595 | ₩64,595 | -0.37% | 3.1만 |
| 2026.10.07 | ₩65,118 | ₩65,223 | ₩64,788 | ₩64,850 | -0.41% | 3만 |
| 2026.10.06 | ₩65,226 | ₩65,454 | ₩65,212 | ₩65,306 | +0.12% | 1.9만 |
| 2026.10.05 | ₩65,521 | ₩65,521 | ₩65,199 | ₩65,202 | -0.49% | 2.5만 |
| 2026.10.02 | ₩65,709 | ₩65,729 | ₩65,333 | ₩65,333 | -0.57% | 3.5만 |
| 2026.10.01 | ₩65,427 | ₩65,427 | ₩65,212 | ₩65,361 | -0.10% | 6.1만 |
| 2026.09.30 | ₩65,628 | ₩65,762 | ₩65,454 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,475 |
| -0.23% |
| 2.8만 |
| 2026.09.29 | ₩65,735 | ₩65,870 | ₩65,561 | ₩65,601 | -0.20% | 2.1만 |
|---|
| 2026.09.28 | ₩66,326 | ₩66,473 | ₩66,205 | ₩66,232 | -0.14% | 3.2만 |
|---|
| 2026.09.25 | ₩66,681 | ₩66,681 | ₩66,339 | ₩66,469 | -0.32% | 2.9만 |
|---|
| 2026.09.24 | ₩66,876 | ₩66,876 | ₩66,527 | ₩66,540 | -0.50% | 2.3만 |
|---|
| 2026.09.23 | ₩67,198 | ₩67,198 | ₩66,849 | ₩66,880 | -0.47% | 2.3만 |
|---|
| 2026.09.22 | ₩67,171 | ₩67,314 | ₩67,171 | ₩67,238 | +0.10% | 1.2만 |
|---|
| 2026.09.21 | ₩67,090 | ₩67,332 | ₩67,090 | ₩67,238 | +0.22% | 2.9만 |
|---|
| 2026.09.18 | ₩67,131 | ₩67,237 | ₩67,023 | ₩67,050 | -0.12% | 1.4만 |
|---|
| 2026.09.17 | ₩67,184 | ₩67,184 | ₩67,090 | ₩67,168 | -0.02% | 9.3천 |
|---|
| 2026.09.16 | ₩66,889 | ₩67,077 | ₩66,823 | ₩66,897 | +0.01% | 1.8만 |
|---|
| 2026.09.15 | ₩67,104 | ₩67,104 | ₩66,728 | ₩66,783 | -0.48% | 1.9만 |
|---|
| 2026.09.14 | ₩66,983 | ₩67,010 | ₩66,889 | ₩66,940 | -0.06% | 1.7만 |
|---|
| 2026.09.11 | ₩67,117 | ₩67,265 | ₩67,097 | ₩67,097 | -0.03% | 1.9만 |
|---|
| 2026.09.10 | ₩67,238 | ₩67,238 | ₩66,970 | ₩67,003 | -0.35% | 2.2만 |
|---|
| 2026.09.09 | ₩67,547 | ₩67,547 | ₩67,412 | ₩67,414 | -0.20% | 1.7만 |
|---|
| 2026.09.08 | ₩67,479 | ₩67,536 | ₩67,402 | ₩67,459 | -0.03% | 2.3만 |
|---|
| 2026.09.04 | ₩67,439 | ₩67,493 | ₩67,399 | ₩67,433 | -0.01% | 1.4만 |
|---|
| 2026.09.03 | ₩67,372 | ₩67,458 | ₩67,345 | ₩67,359 | -0.02% | 9.9천 |
|---|
| 2026.09.02 | ₩67,278 | ₩67,278 | ₩67,131 | ₩67,251 | -0.04% | 2.6만 |
|---|
| 2026.09.01 | ₩67,265 | ₩67,390 | ₩67,077 | ₩67,131 | -0.20% | 2.1만 |
|---|
| 2026.08.31 | ₩67,305 | ₩67,412 | ₩67,280 | ₩67,386 | +0.12% | 1.4만 |
|---|
| 2026.08.28 | ₩67,386 | ₩67,479 | ₩67,278 | ₩67,308 | -0.12% | 2.9만 |
|---|
| 2026.08.27 | ₩67,305 | ₩67,399 | ₩67,292 | ₩67,352 | +0.07% | 1.5만 |
|---|
| 2026.08.26 | ₩67,714 | ₩67,748 | ₩67,694 | ₩67,694 | -0.03% | 7.2천 |
|---|
| 2026.08.25 | ₩67,640 | ₩67,710 | ₩67,608 | ₩67,674 | +0.05% | 1.4만 |
|---|
| 2026.08.24 | ₩67,412 | ₩67,533 | ₩67,378 | ₩67,533 | +0.18% | 1.4만 |
|---|
| 2026.08.21 | ₩67,412 | ₩67,466 | ₩67,305 | ₩67,412 | 0.00% | 1.8만 |
|---|
| 2026.08.20 | ₩67,426 | ₩67,426 | ₩67,321 | ₩67,372 | -0.08% | 9.2천 |
|---|
| 2026.08.19 | ₩67,466 | ₩67,506 | ₩67,280 | ₩67,457 | -0.01% | 1.6만 |
|---|
| 2026.08.18 | ₩67,359 | ₩67,372 | ₩67,211 | ₩67,239 | -0.18% | 1.3만 |
|---|
| 2026.08.17 | ₩67,520 | ₩67,616 | ₩67,365 | ₩67,368 | -0.22% | 3.6만 |
|---|
| 2026.08.14 | ₩67,640 | ₩67,640 | ₩67,520 | ₩67,593 | -0.07% | 3.2만 |
|---|
| 2026.08.13 | ₩67,479 | ₩67,614 | ₩67,462 | ₩67,580 | +0.15% | 2.7만 |
|---|
| 2026.08.12 | ₩67,439 | ₩67,493 | ₩67,399 | ₩67,426 | -0.02% | 9.4천 |
|---|
| 2026.08.11 | ₩67,184 | ₩67,426 | ₩67,184 | ₩67,280 | +0.14% | 4.1만 |
|---|
| 2026.08.10 | ₩67,318 | ₩67,399 | ₩67,171 | ₩67,171 | -0.22% | 4.3만 |
|---|
| 2026.08.07 | ₩67,359 | ₩67,433 | ₩67,265 | ₩67,386 | +0.04% | 2.4만 |
|---|
| 2026.08.06 | ₩67,332 | ₩67,453 | ₩67,265 | ₩67,308 | -0.04% | 1.7만 |
|---|
| 2026.08.05 | ₩67,372 | ₩67,547 | ₩67,318 | ₩67,372 | 0.00% | 1.8만 |
|---|
| 2026.08.04 | ₩67,399 | ₩67,463 | ₩67,292 | ₩67,386 | -0.02% | 2.7만 |
|---|
| 2026.08.03 | ₩66,044 | ₩67,211 | ₩66,044 | ₩67,151 | +1.68% | 6.4만 |
|---|
| 2026.07.31 | ₩66,836 | ₩67,218 | ₩66,836 | ₩67,023 | +0.28% | 6.1만 |
|---|
| 2026.07.30 | ₩67,077 | ₩67,171 | ₩66,876 | ₩67,017 | -0.09% | 3.9만 |
|---|
| 2026.07.29 | ₩67,627 | ₩67,640 | ₩67,332 | ₩67,372 | -0.38% | 3.5만 |
|---|
| 2026.07.28 | ₩67,587 | ₩67,640 | ₩67,493 | ₩67,560 | -0.04% | 4.7만 |
|---|
| 2026.07.27 | ₩67,721 | ₩67,728 | ₩67,520 | ₩67,520 | -0.30% | 3.8만 |
|---|
| 2026.07.24 | ₩67,533 | ₩67,679 | ₩67,479 | ₩67,493 | -0.06% | 3.6만 |
|---|
| 2026.07.23 | ₩67,748 | ₩67,783 | ₩67,453 | ₩67,520 | -0.34% | 4.1만 |
|---|
| 2026.07.22 | ₩68,016 | ₩68,068 | ₩67,895 | ₩67,895 | -0.18% | 4.6만 |
|---|
| 2026.07.21 | ₩68,056 | ₩68,130 | ₩67,976 | ₩67,976 | -0.12% | 5.6만 |
|---|
| 2026.07.20 | ₩68,070 | ₩68,231 | ₩68,043 | ₩68,043 | -0.04% | 4.5만 |
|---|
| 2026.07.17 | ₩68,137 | ₩68,137 | ₩68,029 | ₩68,029 | -0.16% | 7만 |
|---|
| 2026.07.16 | ₩68,110 | ₩68,217 | ₩68,110 | ₩68,215 | +0.15% | 3.9만 |
|---|
| 2026.07.15 | ₩67,989 | ₩68,199 | ₩67,962 | ₩68,097 | +0.16% | 2.3만 |
|---|
| 2026.07.14 | ₩67,895 | ₩68,056 | ₩67,895 | ₩67,989 | +0.14% | 2.2만 |
|---|
| 2026.07.13 | ₩68,043 | ₩68,056 | ₩67,875 | ₩67,882 | -0.24% | 4.7만 |
|---|
| 2026.07.10 | ₩68,110 | ₩68,164 | ₩67,936 | ₩68,043 | -0.10% | 4.4만 |
|---|
| 2026.07.09 | ₩67,922 | ₩68,070 | ₩67,922 | ₩67,989 | +0.10% | 2.1만 |
|---|
| 2026.07.08 | ₩68,190 | ₩68,190 | ₩67,842 | ₩67,909 | -0.41% | 4.7만 |
|---|
| 2026.07.07 | ₩68,123 | ₩68,123 | ₩67,992 | ₩68,083 | -0.06% | 2.5만 |
|---|
| 2026.07.06 | ₩68,029 | ₩68,127 | ₩67,989 | ₩68,043 | +0.02% | 3.9만 |
|---|
| 2026.07.02 | ₩68,003 | ₩68,050 | ₩67,949 | ₩68,003 | 0.00% | 1.7만 |
|---|
| 2026.07.01 | ₩67,587 | ₩67,922 | ₩67,587 | ₩67,922 | +0.50% | 1.5만 |
|---|
| 2026.06.30 | ₩67,761 | ₩67,828 | ₩67,614 | ₩67,640 | -0.18% | 3.1만 |
|---|
| 2026.06.29 | ₩67,815 | ₩67,882 | ₩67,681 | ₩67,795 | -0.03% | 2.1만 |
|---|
| 2026.06.26 | ₩68,016 | ₩68,164 | ₩68,016 | ₩68,164 | +0.22% | 2.7만 |
|---|
| 2026.06.25 | ₩68,378 | ₩68,378 | ₩68,025 | ₩68,123 | -0.37% | 2.4만 |
|---|
| 2026.06.24 | ₩68,338 | ₩68,419 | ₩68,264 | ₩68,266 | -0.11% | 1.8만 |
|---|
| 2026.06.23 | ₩68,338 | ₩68,365 | ₩68,258 | ₩68,258 | -0.12% | 1.7만 |
|---|
| 2026.06.22 | ₩68,432 | ₩68,494 | ₩68,298 | ₩68,385 | -0.07% | 4.1만 |
|---|
| 2026.06.18 | ₩68,419 | ₩68,445 | ₩68,351 | ₩68,406 | -0.02% | 2.2만 |
|---|
| 2026.06.17 | ₩68,486 | ₩68,486 | ₩68,298 | ₩68,351 | -0.20% | 1.8만 |
|---|
| 2026.06.16 | ₩68,365 | ₩68,499 | ₩68,365 | ₩68,445 | +0.12% | 1.9만 |
|---|
| 2026.06.15 | ₩68,325 | ₩68,419 | ₩68,251 | ₩68,405 | +0.12% | 3.5만 |
|---|
| 2026.06.12 | ₩68,083 | ₩68,217 | ₩67,996 | ₩68,170 | +0.13% | 1.6만 |
|---|
| 2026.06.11 | ₩68,097 | ₩68,110 | ₩67,788 | ₩68,094 | -0.00% | 12만 |
|---|
| 2026.06.10 | ₩68,016 | ₩68,170 | ₩68,016 | ₩68,029 | +0.02% | 9.6만 |
|---|
| 2026.06.09 | ₩68,231 | ₩68,231 | ₩67,989 | ₩68,050 | -0.27% | 1.4만 |
|---|
| 2026.06.08 | ₩68,016 | ₩68,110 | ₩67,989 | ₩67,991 | -0.04% | 2.5만 |
|---|
| 2026.06.05 | ₩68,150 | ₩68,150 | ₩67,962 | ₩67,989 | -0.24% | 2.4만 |
|---|
| 2026.06.04 | ₩68,123 | ₩68,177 | ₩68,036 | ₩68,123 | 0.00% | 2.1만 |
|---|
| 2026.06.03 | ₩68,164 | ₩68,177 | ₩68,009 | ₩68,017 | -0.21% | 4.3만 |
|---|
| 2026.06.02 | ₩68,231 | ₩68,231 | ₩68,098 | ₩68,150 | -0.12% | 3.7만 |
|---|
| 2026.06.01 | ₩68,164 | ₩68,164 | ₩68,029 | ₩68,083 | -0.12% | 2.5만 |
|---|
| 2026.05.29 | ₩68,325 | ₩68,325 | ₩68,217 | ₩68,251 | -0.11% | 3.1만 |
|---|
| 2026.05.28 | ₩68,070 | ₩68,244 | ₩68,070 | ₩68,231 | +0.24% | 1.8만 |
|---|
| 2026.05.27 | ₩68,445 | ₩68,551 | ₩68,445 | ₩68,479 | +0.05% | 2.6만 |
|---|
| 2026.05.26 | ₩68,392 | ₩68,526 | ₩68,392 | ₩68,512 | +0.18% | 3만 |
|---|
| 2026.05.22 | ₩68,405 | ₩68,486 | ₩68,351 | ₩68,365 | -0.06% | 3.6만 |
|---|
| 2026.05.21 | ₩68,231 | ₩68,295 | ₩68,177 | ₩68,225 | -0.01% | 1.6만 |
|---|
| 2026.05.20 | ₩68,097 | ₩68,358 | ₩68,090 | ₩68,298 | +0.30% | 2.5만 |
|---|
| 2026.05.19 | ₩68,298 | ₩68,311 | ₩68,016 | ₩68,094 | -0.30% | 1.4만 |
|---|
| 2026.05.18 | ₩68,499 | ₩68,499 | ₩68,284 | ₩68,378 | -0.18% | 1.9만 |
|---|
| 2026.05.15 | ₩68,419 | ₩68,484 | ₩68,365 | ₩68,420 | +0.00% | 1.8만 |
|---|
| 2026.05.14 | ₩68,553 | ₩68,660 | ₩68,472 | ₩68,506 | -0.07% | 2.5만 |
|---|
| 2026.05.13 | ₩68,486 | ₩68,553 | ₩68,365 | ₩68,512 | +0.04% | 2.7만 |
|---|
| 2026.05.12 | ₩68,566 | ₩68,593 | ₩68,365 | ₩68,463 | -0.15% | 1.2만 |
|---|
| 2026.05.11 | ₩68,580 | ₩68,673 | ₩68,566 | ₩68,569 | -0.02% | 9.6천 |
|---|
| 2026.05.08 | ₩68,539 | ₩68,647 | ₩68,486 | ₩68,566 | +0.04% | 1.7만 |
|---|
| 2026.05.07 | ₩68,580 | ₩68,606 | ₩68,419 | ₩68,459 | -0.18% | 6.3천 |
|---|
| 2026.05.06 | ₩68,472 | ₩68,647 | ₩68,472 | ₩68,566 | +0.14% | 8.6천 |
|---|
| 2026.05.05 | ₩68,459 | ₩68,512 | ₩68,421 | ₩68,479 | +0.03% | 8.5천 |
|---|
| 2026.05.04 | ₩68,486 | ₩68,526 | ₩68,351 | ₩68,358 | -0.19% | 1.3만 |
|---|
| 2026.05.01 | ₩68,419 | ₩68,526 | ₩68,419 | ₩68,486 | +0.10% | 1.9만 |
|---|
| 2026.04.30 | ₩68,338 | ₩68,405 | ₩68,217 | ₩68,355 | +0.03% | 1.4만 |
|---|
| 2026.04.29 | ₩68,271 | ₩68,284 | ₩68,176 | ₩68,228 | -0.06% | 2.3만 |
|---|
| 2026.04.28 | ₩68,848 | ₩68,888 | ₩68,821 | ₩68,848 | 0.00% | 1.8만 |
|---|
| 2026.04.27 | ₩68,690 | ₩68,861 | ₩68,690 | ₩68,855 | +0.24% | 2.6만 |
|---|
| 2026.04.24 | ₩68,620 | ₩68,794 | ₩68,593 | ₩68,774 | +0.22% | 1.6만 |
|---|
| 2026.04.23 | ₩68,660 | ₩68,727 | ₩68,512 | ₩68,605 | -0.08% | 1.5만 |
|---|
| 2026.04.22 | ₩68,539 | ₩68,781 | ₩68,405 | ₩68,614 | +0.11% | 2만 |
|---|
| 2026.04.21 | ₩68,580 | ₩68,647 | ₩68,338 | ₩68,338 | -0.35% | 2.9만 |
|---|
| 2026.04.20 | ₩68,700 | ₩68,767 | ₩68,419 | ₩68,593 | -0.16% | 3.8만 |
|---|
| 2026.04.17 | ₩68,781 | ₩68,781 | ₩68,640 | ₩68,647 | -0.20% | 4.2천 |
|---|
| 2026.04.16 | ₩68,593 | ₩68,620 | ₩68,499 | ₩68,525 | -0.10% | 1.3만 |
|---|
| 2026.04.15 | ₩68,472 | ₩68,600 | ₩68,472 | ₩68,600 | +0.19% | 5.1천 |
|---|
| 2026.04.14 | ₩68,338 | ₩68,553 | ₩68,284 | ₩68,463 | +0.18% | 1.2만 |
|---|
| 2026.04.13 | ₩68,123 | ₩68,258 | ₩68,029 | ₩68,239 | +0.17% | 2.2만 |
|---|
| 2026.04.10 | ₩68,016 | ₩68,284 | ₩67,962 | ₩68,121 | +0.15% | 1.9만 |
|---|
| 2026.04.09 | ₩67,694 | ₩67,915 | ₩67,640 | ₩67,871 | +0.26% | 6.4천 |
|---|
| 2026.04.08 | ₩67,681 | ₩67,748 | ₩67,372 | ₩67,661 | -0.03% | 2.7만 |
|---|
| 2026.04.07 | ₩67,037 | ₩67,184 | ₩67,003 | ₩67,137 | +0.15% | 8.6천 |
|---|
| 2026.04.06 | ₩66,849 | ₩67,157 | ₩66,849 | ₩67,153 | +0.46% | 2.6만 |
|---|
| 2026.04.02 | ₩66,782 | ₩66,929 | ₩66,607 | ₩66,929 | +0.22% | 4.2만 |
|---|
| 2026.04.01 | ₩66,715 | ₩66,742 | ₩66,484 | ₩66,715 | 0.00% | 2.2만 |
|---|
| 2026.03.31 | ₩66,594 | ₩66,648 | ₩66,379 | ₩66,628 | +0.05% | 1.8만 |
|---|
| 2026.03.30 | ₩66,567 | ₩66,567 | ₩66,272 | ₩66,298 | -0.41% | 1.8만 |
|---|
| 2026.03.27 | ₩66,970 | ₩66,970 | ₩66,527 | ₩66,527 | -0.66% | 4.5만 |
|---|
| 2026.03.26 | ₩67,090 | ₩67,144 | ₩66,809 | ₩66,809 | -0.42% | 3.3만 |
|---|
| 2026.03.25 | ₩67,359 | ₩67,359 | ₩67,131 | ₩67,180 | -0.26% | 2만 |
|---|
| 2026.03.24 | ₩67,037 | ₩67,084 | ₩66,903 | ₩66,970 | -0.10% | 1.8만 |
|---|
| 2026.03.23 | ₩67,157 | ₩67,225 | ₩66,943 | ₩67,084 | -0.11% | 4.2만 |
|---|
| 2026.03.20 | ₩67,157 | ₩67,211 | ₩66,742 | ₩66,742 | -0.62% | 4.1만 |
|---|
| 2026.03.19 | ₩67,412 | ₩67,439 | ₩67,157 | ₩67,439 | +0.04% | 2.1만 |
|---|
| 2026.03.18 | ₩67,640 | ₩67,667 | ₩67,426 | ₩67,426 | -0.32% | 1.6만 |
|---|
| 2026.03.17 | ₩67,681 | ₩67,748 | ₩67,654 | ₩67,724 | +0.06% | 6.7천 |
|---|
| 2026.03.16 | ₩67,842 | ₩67,842 | ₩67,593 | ₩67,607 | -0.35% | 2.2만 |
|---|
| 2026.03.13 | ₩67,869 | ₩67,882 | ₩67,412 | ₩67,426 | -0.65% | 1.9만 |
|---|
| 2026.03.12 | ₩68,016 | ₩68,016 | ₩67,748 | ₩67,775 | -0.36% | 1.7만 |
|---|
| 2026.03.11 | ₩68,110 | ₩68,258 | ₩68,050 | ₩68,056 | -0.08% | 1.9만 |
|---|
| 2026.03.10 | ₩68,258 | ₩68,258 | ₩68,043 | ₩68,204 | -0.08% | 1.3만 |
|---|
| 2026.03.09 | ₩68,097 | ₩68,097 | ₩67,895 | ₩68,016 | -0.12% | 1.8만 |
|---|
| 2026.03.06 | ₩68,338 | ₩68,338 | ₩68,164 | ₩68,164 | -0.26% | 7.9천 |
|---|
| 2026.03.05 | ₩68,486 | ₩68,499 | ₩68,351 | ₩68,398 | -0.13% | 1.2만 |
|---|
| 2026.03.04 | ₩68,405 | ₩68,472 | ₩68,298 | ₩68,472 | +0.10% | 6.9천 |
|---|
| 2026.03.03 | ₩68,217 | ₩68,392 | ₩68,217 | ₩68,271 | +0.08% | 1.6만 |
|---|
| 2026.03.02 | ₩68,378 | ₩68,445 | ₩68,217 | ₩68,405 | +0.04% | 2.1만 |
|---|
| 2026.02.27 | ₩68,969 | ₩68,969 | ₩68,483 | ₩68,486 | -0.70% | 1.7만 |
|---|
| 2026.02.26 | ₩69,009 | ₩69,009 | ₩68,700 | ₩68,781 | -0.33% | 7.7천 |
|---|
| 2026.02.25 | ₩69,250 | ₩69,291 | ₩69,223 | ₩69,291 | +0.06% | 8.9천 |
|---|
| 2026.02.24 | ₩69,291 | ₩69,317 | ₩69,277 | ₩69,297 | +0.01% | 1.3만 |
|---|
| 2026.02.23 | ₩69,371 | ₩69,425 | ₩69,221 | ₩69,250 | -0.17% | 2.2만 |
|---|
| 2026.02.20 | ₩69,465 | ₩69,465 | ₩69,332 | ₩69,358 | -0.15% | 1.7만 |
|---|
| 2026.02.19 | ₩69,242 | ₩69,425 | ₩69,242 | ₩69,358 | +0.17% | 1.2만 |
|---|
| 2026.02.18 | ₩69,331 | ₩69,773 | ₩69,210 | ₩69,304 | -0.04% | 2.3만 |
|---|
| 2026.02.17 | ₩68,982 | ₩69,140 | ₩68,982 | ₩69,134 | +0.22% | 1.4만 |
|---|
| 2026.02.13 | ₩69,036 | ₩69,089 | ₩68,982 | ₩68,982 | -0.08% | 1만 |
|---|
| 2026.02.12 | ₩69,089 | ₩69,116 | ₩68,995 | ₩68,995 | -0.14% | 1.8만 |
|---|
| 2026.02.11 | ₩68,982 | ₩69,049 | ₩68,915 | ₩69,003 | +0.03% | 1.6만 |
|---|
| 2026.02.10 | ₩69,143 | ₩69,143 | ₩68,935 | ₩68,982 | -0.23% | 1만 |
|---|
| 2026.02.09 | ₩68,754 | ₩68,888 | ₩68,754 | ₩68,875 | +0.18% | 1.4만 |
|---|
| 2026.02.06 | ₩68,633 | ₩68,755 | ₩68,580 | ₩68,755 | +0.18% | 2만 |
|---|
| 2026.02.05 | ₩68,741 | ₩68,741 | ₩68,580 | ₩68,580 | -0.23% | 1.2만 |
|---|
| 2026.02.04 | ₩68,687 | ₩68,687 | ₩68,553 | ₩68,620 | -0.10% | 1.1만 |
|---|
| 2026.02.03 | ₩68,620 | ₩68,671 | ₩68,580 | ₩68,625 | +0.01% | 1.6만 |
|---|
| 2026.02.02 | ₩68,539 | ₩68,647 | ₩68,539 | ₩68,613 | +0.11% | 1.7만 |
|---|
| 2026.01.30 | ₩68,687 | ₩68,687 | ₩68,512 | ₩68,566 | -0.18% | 1.1만 |
|---|
| 2026.01.29 | ₩68,754 | ₩68,754 | ₩68,566 | ₩68,633 | -0.18% | 2만 |
|---|
| 2026.01.28 | ₩69,223 | ₩69,223 | ₩69,036 | ₩69,076 | -0.21% | 1.4만 |
|---|
| 2026.01.27 | ₩68,969 | ₩69,109 | ₩68,841 | ₩69,083 | +0.17% | 2.8만 |
|---|
| 2026.01.26 | ₩69,009 | ₩69,049 | ₩68,901 | ₩68,969 | -0.06% | 1.5만 |
|---|
| 2026.01.23 | ₩69,036 | ₩69,036 | ₩68,821 | ₩68,942 | -0.14% | 3.1만 |
|---|
| 2026.01.22 | ₩68,673 | ₩68,989 | ₩68,673 | ₩68,955 | +0.41% | 1.4만 |
|---|
| 2026.01.21 | ₩68,580 | ₩68,754 | ₩68,566 | ₩68,673 | +0.14% | 2.2만 |
|---|
| 2026.01.20 | ₩68,419 | ₩68,754 | ₩68,271 | ₩68,580 | +0.24% | 3.5만 |
|---|
| 2026.01.16 | ₩68,190 | ₩68,512 | ₩68,190 | ₩68,405 | +0.31% | 2.6만 |
|---|
| 2026.01.15 | ₩68,284 | ₩68,284 | ₩68,150 | ₩68,190 | -0.14% | 2.4만 |
|---|
| 2026.01.14 | ₩67,976 | ₩68,204 | ₩67,976 | ₩68,190 | +0.32% | 8.1천 |
|---|
| 2026.01.13 | ₩68,231 | ₩68,231 | ₩68,050 | ₩68,137 | -0.14% | 1.1만 |
|---|
| 2026.01.12 | ₩67,815 | ₩68,003 | ₩67,815 | ₩67,983 | +0.25% | 1.7만 |
|---|
| 2026.01.09 | ₩67,828 | ₩68,056 | ₩67,828 | ₩68,009 | +0.27% | 1.4만 |
|---|
| 2026.01.08 | ₩67,721 | ₩67,909 | ₩67,714 | ₩67,815 | +0.14% | 1.3만 |
|---|
| 2026.01.07 | ₩67,936 | ₩67,936 | ₩67,748 | ₩67,842 | -0.14% | 2.1만 |
|---|
| 2026.01.06 | ₩67,734 | ₩67,870 | ₩67,614 | ₩67,855 | +0.18% | 2.7만 |
|---|
| 2026.01.05 | ₩67,855 | ₩67,936 | ₩67,687 | ₩67,815 | -0.06% | 5.2만 |
|---|
| 2026.01.02 | ₩67,708 | ₩67,708 | ₩67,479 | ₩67,620 | -0.13% | 4.6만 |
|---|
| 2025.12.31 | ₩67,506 | ₩67,567 | ₩67,419 | ₩67,473 | -0.05% | 1.9만 |
|---|
| 2025.12.30 | ₩67,520 | ₩67,553 | ₩67,347 | ₩67,466 | -0.08% | 2.2만 |
|---|
| 2025.12.29 | ₩67,895 | ₩67,989 | ₩67,788 | ₩67,909 | +0.02% | 4.4만 |
|---|
| 2025.12.26 | ₩68,016 | ₩68,016 | ₩67,776 | ₩67,859 | -0.23% | 1만 |
|---|
| 2025.12.24 | ₩67,721 | ₩67,989 | ₩67,689 | ₩67,882 | +0.24% | 1.7만 |
|---|
| 2025.12.23 | ₩67,801 | ₩67,815 | ₩67,571 | ₩67,768 | -0.05% | 1.8만 |
|---|
| 2025.12.22 | ₩68,003 | ₩68,003 | ₩67,795 | ₩67,869 | -0.20% | 3.2만 |
|---|
| 2025.12.19 | ₩67,976 | ₩67,976 | ₩67,721 | ₩67,842 | -0.20% | 3.9만 |
|---|
| 2025.12.18 | ₩67,842 | ₩67,842 | ₩67,721 | ₩67,801 | -0.06% | 7.5천 |
|---|
| 2025.12.17 | ₩67,681 | ₩67,748 | ₩67,614 | ₩67,640 | -0.06% | 8.9천 |
|---|
| 2025.12.16 | ₩67,734 | ₩67,801 | ₩67,614 | ₩67,614 | -0.18% | 1.7만 |
|---|
| 2025.12.15 | ₩67,922 | ₩67,922 | ₩67,667 | ₩67,760 | -0.24% | 5천 |
|---|
| 2025.12.12 | ₩67,909 | ₩67,909 | ₩67,682 | ₩67,709 | -0.29% | 8.6천 |
|---|
| 2025.12.11 | ₩67,895 | ₩67,922 | ₩67,775 | ₩67,918 | +0.03% | 1.1만 |
|---|
| 2025.12.10 | ₩67,882 | ₩67,909 | ₩67,640 | ₩67,895 | +0.02% | 3.2만 |
|---|
| 2025.12.09 | ₩67,962 | ₩67,962 | ₩67,640 | ₩67,706 | -0.38% | 7.5만 |
|---|
| 2025.12.08 | ₩67,748 | ₩67,788 | ₩67,640 | ₩67,708 | -0.06% | 2.1만 |
|---|
| 2025.12.05 | ₩67,828 | ₩67,838 | ₩67,748 | ₩67,788 | -0.06% | 4천 |
|---|
| 2025.12.04 | ₩67,909 | ₩67,922 | ₩67,775 | ₩67,822 | -0.13% | 2.6천 |
|---|
| 2025.12.03 | ₩67,976 | ₩67,976 | ₩67,781 | ₩67,862 | -0.17% | 3천 |
|---|
| 2025.12.02 | ₩67,761 | ₩67,761 | ₩67,690 | ₩67,732 | -0.04% | 2.4천 |
|---|
| 2025.12.01 | ₩67,587 | ₩67,654 | ₩67,580 | ₩67,627 | +0.06% | 1.8천 |
|---|
| 2025.11.28 | ₩67,842 | ₩67,842 | ₩67,775 | ₩67,775 | -0.10% | 6.2천 |
|---|
| 2025.11.26 | ₩67,433 | ₩67,667 | ₩67,433 | ₩67,651 | +0.32% | 1.4천 |
|---|
| 2025.11.25 | ₩67,721 | ₩67,882 | ₩67,721 | ₩67,871 | +0.22% | 7.9천 |
|---|
| 2025.11.24 | ₩67,412 | ₩67,855 | ₩67,412 | ₩67,738 | +0.48% | 8.1천 |
|---|
| 2025.11.21 | ₩67,332 | ₩67,573 | ₩67,265 | ₩67,538 | +0.31% | 2.1만 |
|---|
| 2025.11.20 | ₩67,520 | ₩67,728 | ₩67,372 | ₩67,378 | -0.21% | 2만 |
|---|
| 2025.11.19 | ₩67,547 | ₩67,639 | ₩67,439 | ₩67,540 | -0.01% | 3.1천 |
|---|
| 2025.11.18 | ₩67,667 | ₩67,667 | ₩67,521 | ₩67,573 | -0.14% | 1만 |
|---|
| 2025.11.17 | ₩67,725 | ₩67,734 | ₩67,600 | ₩67,614 | -0.16% | 9.5천 |
|---|
| 2025.11.14 | ₩67,614 | ₩67,748 | ₩67,614 | ₩67,699 | +0.13% | 1.4만 |
|---|
| 2025.11.13 | ₩67,815 | ₩67,815 | ₩67,553 | ₩67,553 | -0.39% | 1.6만 |
|---|
| 2025.11.12 | ₩67,962 | ₩67,962 | ₩67,694 | ₩67,826 | -0.20% | 3.8천 |
|---|
| 2025.11.11 | ₩67,869 | ₩67,962 | ₩67,820 | ₩67,820 | -0.07% | 2.9천 |
|---|
| 2025.11.10 | ₩67,734 | ₩67,879 | ₩67,600 | ₩67,879 | +0.21% | 8천 |
|---|
| 2025.11.07 | ₩67,479 | ₩67,553 | ₩67,305 | ₩67,553 | +0.11% | 1.4만 |
|---|
| 2025.11.06 | ₩67,292 | ₩67,526 | ₩67,292 | ₩67,506 | +0.32% | 9.8천 |
|---|
| 2025.11.05 | ₩67,104 | ₩67,399 | ₩67,104 | ₩67,348 | +0.36% | 2.3천 |
|---|
| 2025.11.04 | ₩67,273 | ₩67,305 | ₩67,273 | ₩67,282 | +0.01% | 600 |
|---|
| 2025.11.03 | ₩67,423 | ₩67,506 | ₩67,399 | ₩67,399 | -0.04% | 8천 |
|---|
| 2025.10.31 | ₩67,493 | ₩67,493 | ₩67,278 | ₩67,372 | -0.18% | 7.2천 |
|---|
| 2025.10.30 | ₩67,479 | ₩67,547 | ₩67,466 | ₩67,500 | +0.03% | 4.7천 |
|---|
| 2025.10.29 | ₩68,029 | ₩68,029 | ₩67,960 | ₩68,017 | -0.02% | 1.2천 |
|---|
| 2025.10.28 | ₩67,976 | ₩67,989 | ₩67,895 | ₩67,895 | -0.12% | 3.8천 |
|---|
| 2025.10.27 | ₩68,123 | ₩68,217 | ₩68,031 | ₩68,130 | +0.01% | 5.8천 |
|---|
| 2025.10.24 | ₩67,922 | ₩68,056 | ₩67,922 | ₩68,056 | +0.20% | 3.7천 |
|---|
| 2025.10.23 | ₩67,788 | ₩67,969 | ₩67,788 | ₩67,922 | +0.20% | 9.5천 |
|---|
| 2025.10.22 | ₩67,910 | ₩67,953 | ₩67,882 | ₩67,952 | +0.06% | 1.9천 |
|---|
| 2025.10.21 | ₩68,123 | ₩68,164 | ₩68,083 | ₩68,083 | -0.06% | 1.3천 |
|---|
| 2025.10.20 | ₩67,761 | ₩67,949 | ₩67,761 | ₩67,949 | +0.28% | 2.1천 |
|---|
| 2025.10.17 | ₩67,854 | ₩67,854 | ₩67,689 | ₩67,737 | -0.17% | 1.2천 |
|---|
| 2025.10.16 | ₩67,933 | ₩68,083 | ₩67,761 | ₩67,761 | -0.25% | 1.3만 |
|---|
| 2025.10.15 | ₩68,070 | ₩68,150 | ₩67,839 | ₩68,056 | -0.02% | 2.7만 |
|---|
| 2025.10.14 | ₩67,650 | ₩67,929 | ₩67,640 | ₩67,929 | +0.41% | 4.1천 |
|---|
| 2025.10.13 | ₩67,775 | ₩67,792 | ₩67,657 | ₩67,792 | +0.03% | 1.4천 |
|---|
| 2025.10.10 | ₩68,070 | ₩68,070 | ₩67,588 | ₩67,588 | -0.71% | 7천 |
|---|