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 | ₩64,663 | ₩64,932 | ₩64,663 | ₩64,811 | +0.23% | 2.2만 |
| 2026.10.08 | ₩64,838 | ₩64,932 | ₩64,596 | ₩64,596 | -0.37% | 3.1만 |
| 2026.10.07 | ₩65,119 | ₩65,224 | ₩64,789 | ₩64,851 | -0.41% | 3만 |
| 2026.10.06 | ₩65,227 | ₩65,455 | ₩65,213 | ₩65,307 | +0.12% | 1.9만 |
| 2026.10.05 | ₩65,522 | ₩65,522 | ₩65,200 | ₩65,203 | -0.49% | 2.5만 |
| 2026.10.02 | ₩65,710 | ₩65,730 | ₩65,334 | ₩65,334 | -0.57% | 3.5만 |
| 2026.10.01 | ₩65,428 | ₩65,428 | ₩65,213 | ₩65,362 | -0.10% | 6.1만 |
| 2026.09.30 | ₩65,629 | ₩65,763 | ₩65,455 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,476 |
| -0.23% |
| 2.8만 |
| 2026.09.29 | ₩65,736 | ₩65,871 | ₩65,562 | ₩65,602 | -0.20% | 2.1만 |
|---|
| 2026.09.28 | ₩66,327 | ₩66,474 | ₩66,206 | ₩66,233 | -0.14% | 3.2만 |
|---|
| 2026.09.25 | ₩66,682 | ₩66,682 | ₩66,340 | ₩66,470 | -0.32% | 2.9만 |
|---|
| 2026.09.24 | ₩66,877 | ₩66,877 | ₩66,528 | ₩66,541 | -0.50% | 2.3만 |
|---|
| 2026.09.23 | ₩67,199 | ₩67,199 | ₩66,850 | ₩66,881 | -0.47% | 2.3만 |
|---|
| 2026.09.22 | ₩67,172 | ₩67,315 | ₩67,172 | ₩67,239 | +0.10% | 1.2만 |
|---|
| 2026.09.21 | ₩67,091 | ₩67,333 | ₩67,091 | ₩67,239 | +0.22% | 2.9만 |
|---|
| 2026.09.18 | ₩67,132 | ₩67,238 | ₩67,024 | ₩67,051 | -0.12% | 1.4만 |
|---|
| 2026.09.17 | ₩67,185 | ₩67,185 | ₩67,091 | ₩67,169 | -0.02% | 9.3천 |
|---|
| 2026.09.16 | ₩66,890 | ₩67,078 | ₩66,824 | ₩66,898 | +0.01% | 1.8만 |
|---|
| 2026.09.15 | ₩67,105 | ₩67,105 | ₩66,729 | ₩66,784 | -0.48% | 1.9만 |
|---|
| 2026.09.14 | ₩66,984 | ₩67,011 | ₩66,890 | ₩66,941 | -0.06% | 1.7만 |
|---|
| 2026.09.11 | ₩67,118 | ₩67,266 | ₩67,098 | ₩67,098 | -0.03% | 1.9만 |
|---|
| 2026.09.10 | ₩67,239 | ₩67,239 | ₩66,971 | ₩67,004 | -0.35% | 2.2만 |
|---|
| 2026.09.09 | ₩67,548 | ₩67,548 | ₩67,413 | ₩67,415 | -0.20% | 1.7만 |
|---|
| 2026.09.08 | ₩67,480 | ₩67,537 | ₩67,403 | ₩67,460 | -0.03% | 2.3만 |
|---|
| 2026.09.04 | ₩67,440 | ₩67,494 | ₩67,400 | ₩67,434 | -0.01% | 1.4만 |
|---|
| 2026.09.03 | ₩67,373 | ₩67,459 | ₩67,346 | ₩67,360 | -0.02% | 9.9천 |
|---|
| 2026.09.02 | ₩67,279 | ₩67,279 | ₩67,132 | ₩67,252 | -0.04% | 2.6만 |
|---|
| 2026.09.01 | ₩67,266 | ₩67,391 | ₩67,078 | ₩67,132 | -0.20% | 2.1만 |
|---|
| 2026.08.31 | ₩67,306 | ₩67,413 | ₩67,281 | ₩67,387 | +0.12% | 1.4만 |
|---|
| 2026.08.28 | ₩67,387 | ₩67,480 | ₩67,279 | ₩67,309 | -0.12% | 2.9만 |
|---|
| 2026.08.27 | ₩67,306 | ₩67,400 | ₩67,293 | ₩67,353 | +0.07% | 1.5만 |
|---|
| 2026.08.26 | ₩67,715 | ₩67,749 | ₩67,695 | ₩67,695 | -0.03% | 7.2천 |
|---|
| 2026.08.25 | ₩67,641 | ₩67,711 | ₩67,609 | ₩67,675 | +0.05% | 1.4만 |
|---|
| 2026.08.24 | ₩67,413 | ₩67,534 | ₩67,379 | ₩67,534 | +0.18% | 1.4만 |
|---|
| 2026.08.21 | ₩67,413 | ₩67,467 | ₩67,306 | ₩67,413 | 0.00% | 1.8만 |
|---|
| 2026.08.20 | ₩67,427 | ₩67,427 | ₩67,322 | ₩67,373 | -0.08% | 9.2천 |
|---|
| 2026.08.19 | ₩67,467 | ₩67,507 | ₩67,281 | ₩67,458 | -0.01% | 1.6만 |
|---|
| 2026.08.18 | ₩67,360 | ₩67,373 | ₩67,212 | ₩67,240 | -0.18% | 1.3만 |
|---|
| 2026.08.17 | ₩67,521 | ₩67,617 | ₩67,366 | ₩67,369 | -0.22% | 3.6만 |
|---|
| 2026.08.14 | ₩67,641 | ₩67,641 | ₩67,521 | ₩67,594 | -0.07% | 3.2만 |
|---|
| 2026.08.13 | ₩67,480 | ₩67,615 | ₩67,463 | ₩67,581 | +0.15% | 2.7만 |
|---|
| 2026.08.12 | ₩67,440 | ₩67,494 | ₩67,400 | ₩67,427 | -0.02% | 9.4천 |
|---|
| 2026.08.11 | ₩67,185 | ₩67,427 | ₩67,185 | ₩67,281 | +0.14% | 4.1만 |
|---|
| 2026.08.10 | ₩67,319 | ₩67,400 | ₩67,172 | ₩67,172 | -0.22% | 4.3만 |
|---|
| 2026.08.07 | ₩67,360 | ₩67,434 | ₩67,266 | ₩67,387 | +0.04% | 2.4만 |
|---|
| 2026.08.06 | ₩67,333 | ₩67,454 | ₩67,266 | ₩67,309 | -0.04% | 1.7만 |
|---|
| 2026.08.05 | ₩67,373 | ₩67,548 | ₩67,319 | ₩67,373 | 0.00% | 1.8만 |
|---|
| 2026.08.04 | ₩67,400 | ₩67,464 | ₩67,293 | ₩67,387 | -0.02% | 2.7만 |
|---|
| 2026.08.03 | ₩66,045 | ₩67,212 | ₩66,045 | ₩67,152 | +1.68% | 6.4만 |
|---|
| 2026.07.31 | ₩66,837 | ₩67,219 | ₩66,837 | ₩67,024 | +0.28% | 6.1만 |
|---|
| 2026.07.30 | ₩67,078 | ₩67,172 | ₩66,877 | ₩67,018 | -0.09% | 3.9만 |
|---|
| 2026.07.29 | ₩67,628 | ₩67,641 | ₩67,333 | ₩67,373 | -0.38% | 3.5만 |
|---|
| 2026.07.28 | ₩67,588 | ₩67,641 | ₩67,494 | ₩67,561 | -0.04% | 4.7만 |
|---|
| 2026.07.27 | ₩67,722 | ₩67,729 | ₩67,521 | ₩67,521 | -0.30% | 3.8만 |
|---|
| 2026.07.24 | ₩67,534 | ₩67,680 | ₩67,480 | ₩67,494 | -0.06% | 3.6만 |
|---|
| 2026.07.23 | ₩67,749 | ₩67,784 | ₩67,454 | ₩67,521 | -0.34% | 4.1만 |
|---|
| 2026.07.22 | ₩68,017 | ₩68,069 | ₩67,896 | ₩67,896 | -0.18% | 4.6만 |
|---|
| 2026.07.21 | ₩68,057 | ₩68,131 | ₩67,977 | ₩67,977 | -0.12% | 5.6만 |
|---|
| 2026.07.20 | ₩68,071 | ₩68,232 | ₩68,044 | ₩68,044 | -0.04% | 4.5만 |
|---|
| 2026.07.17 | ₩68,138 | ₩68,138 | ₩68,031 | ₩68,031 | -0.16% | 7만 |
|---|
| 2026.07.16 | ₩68,111 | ₩68,218 | ₩68,111 | ₩68,216 | +0.15% | 3.9만 |
|---|
| 2026.07.15 | ₩67,990 | ₩68,200 | ₩67,963 | ₩68,098 | +0.16% | 2.3만 |
|---|
| 2026.07.14 | ₩67,896 | ₩68,057 | ₩67,896 | ₩67,990 | +0.14% | 2.2만 |
|---|
| 2026.07.13 | ₩68,044 | ₩68,057 | ₩67,876 | ₩67,883 | -0.24% | 4.7만 |
|---|
| 2026.07.10 | ₩68,111 | ₩68,165 | ₩67,937 | ₩68,044 | -0.10% | 4.4만 |
|---|
| 2026.07.09 | ₩67,923 | ₩68,071 | ₩67,923 | ₩67,990 | +0.10% | 2.1만 |
|---|
| 2026.07.08 | ₩68,191 | ₩68,191 | ₩67,843 | ₩67,910 | -0.41% | 4.7만 |
|---|
| 2026.07.07 | ₩68,124 | ₩68,124 | ₩67,993 | ₩68,084 | -0.06% | 2.5만 |
|---|
| 2026.07.06 | ₩68,031 | ₩68,128 | ₩67,990 | ₩68,044 | +0.02% | 3.9만 |
|---|
| 2026.07.02 | ₩68,004 | ₩68,051 | ₩67,950 | ₩68,004 | 0.00% | 1.7만 |
|---|
| 2026.07.01 | ₩67,588 | ₩67,923 | ₩67,588 | ₩67,923 | +0.50% | 1.5만 |
|---|
| 2026.06.30 | ₩67,762 | ₩67,829 | ₩67,615 | ₩67,641 | -0.18% | 3.1만 |
|---|
| 2026.06.29 | ₩67,816 | ₩67,883 | ₩67,682 | ₩67,796 | -0.03% | 2.1만 |
|---|
| 2026.06.26 | ₩68,017 | ₩68,165 | ₩68,017 | ₩68,165 | +0.22% | 2.7만 |
|---|
| 2026.06.25 | ₩68,379 | ₩68,379 | ₩68,026 | ₩68,124 | -0.37% | 2.4만 |
|---|
| 2026.06.24 | ₩68,339 | ₩68,420 | ₩68,265 | ₩68,267 | -0.11% | 1.8만 |
|---|
| 2026.06.23 | ₩68,339 | ₩68,366 | ₩68,259 | ₩68,259 | -0.12% | 1.7만 |
|---|
| 2026.06.22 | ₩68,433 | ₩68,495 | ₩68,299 | ₩68,386 | -0.07% | 4.1만 |
|---|
| 2026.06.18 | ₩68,420 | ₩68,446 | ₩68,352 | ₩68,407 | -0.02% | 2.2만 |
|---|
| 2026.06.17 | ₩68,487 | ₩68,487 | ₩68,299 | ₩68,352 | -0.20% | 1.8만 |
|---|
| 2026.06.16 | ₩68,366 | ₩68,500 | ₩68,366 | ₩68,446 | +0.12% | 1.9만 |
|---|
| 2026.06.15 | ₩68,326 | ₩68,420 | ₩68,252 | ₩68,406 | +0.12% | 3.5만 |
|---|
| 2026.06.12 | ₩68,084 | ₩68,218 | ₩67,997 | ₩68,171 | +0.13% | 1.6만 |
|---|
| 2026.06.11 | ₩68,098 | ₩68,111 | ₩67,789 | ₩68,095 | -0.00% | 12만 |
|---|
| 2026.06.10 | ₩68,017 | ₩68,171 | ₩68,017 | ₩68,031 | +0.02% | 9.6만 |
|---|
| 2026.06.09 | ₩68,232 | ₩68,232 | ₩67,990 | ₩68,051 | -0.27% | 1.4만 |
|---|
| 2026.06.08 | ₩68,017 | ₩68,111 | ₩67,990 | ₩67,992 | -0.04% | 2.5만 |
|---|
| 2026.06.05 | ₩68,151 | ₩68,151 | ₩67,963 | ₩67,990 | -0.24% | 2.4만 |
|---|
| 2026.06.04 | ₩68,124 | ₩68,178 | ₩68,037 | ₩68,124 | 0.00% | 2.1만 |
|---|
| 2026.06.03 | ₩68,165 | ₩68,178 | ₩68,010 | ₩68,018 | -0.21% | 4.3만 |
|---|
| 2026.06.02 | ₩68,232 | ₩68,232 | ₩68,099 | ₩68,151 | -0.12% | 3.7만 |
|---|
| 2026.06.01 | ₩68,165 | ₩68,165 | ₩68,031 | ₩68,084 | -0.12% | 2.5만 |
|---|
| 2026.05.29 | ₩68,326 | ₩68,326 | ₩68,218 | ₩68,252 | -0.11% | 3.1만 |
|---|
| 2026.05.28 | ₩68,071 | ₩68,245 | ₩68,071 | ₩68,232 | +0.24% | 1.8만 |
|---|
| 2026.05.27 | ₩68,446 | ₩68,552 | ₩68,446 | ₩68,480 | +0.05% | 2.6만 |
|---|
| 2026.05.26 | ₩68,393 | ₩68,527 | ₩68,393 | ₩68,513 | +0.18% | 3만 |
|---|
| 2026.05.22 | ₩68,406 | ₩68,487 | ₩68,352 | ₩68,366 | -0.06% | 3.6만 |
|---|
| 2026.05.21 | ₩68,232 | ₩68,296 | ₩68,178 | ₩68,226 | -0.01% | 1.6만 |
|---|
| 2026.05.20 | ₩68,098 | ₩68,359 | ₩68,091 | ₩68,299 | +0.30% | 2.5만 |
|---|
| 2026.05.19 | ₩68,299 | ₩68,312 | ₩68,017 | ₩68,095 | -0.30% | 1.4만 |
|---|
| 2026.05.18 | ₩68,500 | ₩68,500 | ₩68,285 | ₩68,379 | -0.18% | 1.9만 |
|---|
| 2026.05.15 | ₩68,420 | ₩68,485 | ₩68,366 | ₩68,421 | +0.00% | 1.8만 |
|---|
| 2026.05.14 | ₩68,554 | ₩68,661 | ₩68,473 | ₩68,507 | -0.07% | 2.5만 |
|---|
| 2026.05.13 | ₩68,487 | ₩68,554 | ₩68,366 | ₩68,513 | +0.04% | 2.7만 |
|---|
| 2026.05.12 | ₩68,567 | ₩68,594 | ₩68,366 | ₩68,464 | -0.15% | 1.2만 |
|---|
| 2026.05.11 | ₩68,581 | ₩68,674 | ₩68,567 | ₩68,570 | -0.02% | 9.6천 |
|---|
| 2026.05.08 | ₩68,540 | ₩68,648 | ₩68,487 | ₩68,567 | +0.04% | 1.7만 |
|---|
| 2026.05.07 | ₩68,581 | ₩68,607 | ₩68,420 | ₩68,460 | -0.18% | 6.3천 |
|---|
| 2026.05.06 | ₩68,473 | ₩68,648 | ₩68,473 | ₩68,567 | +0.14% | 8.6천 |
|---|
| 2026.05.05 | ₩68,460 | ₩68,513 | ₩68,422 | ₩68,480 | +0.03% | 8.5천 |
|---|
| 2026.05.04 | ₩68,487 | ₩68,527 | ₩68,352 | ₩68,359 | -0.19% | 1.3만 |
|---|
| 2026.05.01 | ₩68,420 | ₩68,527 | ₩68,420 | ₩68,487 | +0.10% | 1.9만 |
|---|
| 2026.04.30 | ₩68,339 | ₩68,406 | ₩68,218 | ₩68,357 | +0.03% | 1.4만 |
|---|
| 2026.04.29 | ₩68,272 | ₩68,285 | ₩68,177 | ₩68,229 | -0.06% | 2.3만 |
|---|
| 2026.04.28 | ₩68,849 | ₩68,889 | ₩68,822 | ₩68,849 | 0.00% | 1.8만 |
|---|
| 2026.04.27 | ₩68,691 | ₩68,862 | ₩68,691 | ₩68,856 | +0.24% | 2.6만 |
|---|
| 2026.04.24 | ₩68,621 | ₩68,795 | ₩68,594 | ₩68,775 | +0.22% | 1.6만 |
|---|
| 2026.04.23 | ₩68,661 | ₩68,728 | ₩68,513 | ₩68,606 | -0.08% | 1.5만 |
|---|
| 2026.04.22 | ₩68,540 | ₩68,782 | ₩68,406 | ₩68,615 | +0.11% | 2만 |
|---|
| 2026.04.21 | ₩68,581 | ₩68,648 | ₩68,339 | ₩68,339 | -0.35% | 2.9만 |
|---|
| 2026.04.20 | ₩68,701 | ₩68,768 | ₩68,420 | ₩68,594 | -0.16% | 3.8만 |
|---|
| 2026.04.17 | ₩68,782 | ₩68,782 | ₩68,641 | ₩68,648 | -0.20% | 4.2천 |
|---|
| 2026.04.16 | ₩68,594 | ₩68,621 | ₩68,500 | ₩68,526 | -0.10% | 1.3만 |
|---|
| 2026.04.15 | ₩68,473 | ₩68,601 | ₩68,473 | ₩68,601 | +0.19% | 5.1천 |
|---|
| 2026.04.14 | ₩68,339 | ₩68,554 | ₩68,285 | ₩68,464 | +0.18% | 1.2만 |
|---|
| 2026.04.13 | ₩68,124 | ₩68,259 | ₩68,031 | ₩68,240 | +0.17% | 2.2만 |
|---|
| 2026.04.10 | ₩68,017 | ₩68,285 | ₩67,963 | ₩68,122 | +0.15% | 1.9만 |
|---|
| 2026.04.09 | ₩67,695 | ₩67,916 | ₩67,641 | ₩67,872 | +0.26% | 6.4천 |
|---|
| 2026.04.08 | ₩67,682 | ₩67,749 | ₩67,373 | ₩67,662 | -0.03% | 2.7만 |
|---|
| 2026.04.07 | ₩67,038 | ₩67,185 | ₩67,004 | ₩67,138 | +0.15% | 8.6천 |
|---|
| 2026.04.06 | ₩66,850 | ₩67,158 | ₩66,850 | ₩67,154 | +0.46% | 2.6만 |
|---|
| 2026.04.02 | ₩66,783 | ₩66,930 | ₩66,608 | ₩66,930 | +0.22% | 4.2만 |
|---|
| 2026.04.01 | ₩66,716 | ₩66,743 | ₩66,485 | ₩66,716 | 0.00% | 2.2만 |
|---|
| 2026.03.31 | ₩66,595 | ₩66,649 | ₩66,380 | ₩66,629 | +0.05% | 1.8만 |
|---|
| 2026.03.30 | ₩66,568 | ₩66,568 | ₩66,273 | ₩66,299 | -0.41% | 1.8만 |
|---|
| 2026.03.27 | ₩66,971 | ₩66,971 | ₩66,528 | ₩66,528 | -0.66% | 4.5만 |
|---|
| 2026.03.26 | ₩67,091 | ₩67,145 | ₩66,810 | ₩66,810 | -0.42% | 3.3만 |
|---|
| 2026.03.25 | ₩67,360 | ₩67,360 | ₩67,132 | ₩67,181 | -0.26% | 2만 |
|---|
| 2026.03.24 | ₩67,038 | ₩67,085 | ₩66,904 | ₩66,971 | -0.10% | 1.8만 |
|---|
| 2026.03.23 | ₩67,158 | ₩67,226 | ₩66,944 | ₩67,085 | -0.11% | 4.2만 |
|---|
| 2026.03.20 | ₩67,158 | ₩67,212 | ₩66,743 | ₩66,743 | -0.62% | 4.1만 |
|---|
| 2026.03.19 | ₩67,413 | ₩67,440 | ₩67,158 | ₩67,440 | +0.04% | 2.1만 |
|---|
| 2026.03.18 | ₩67,641 | ₩67,668 | ₩67,427 | ₩67,427 | -0.32% | 1.6만 |
|---|
| 2026.03.17 | ₩67,682 | ₩67,749 | ₩67,655 | ₩67,725 | +0.06% | 6.7천 |
|---|
| 2026.03.16 | ₩67,843 | ₩67,843 | ₩67,594 | ₩67,608 | -0.35% | 2.2만 |
|---|
| 2026.03.13 | ₩67,870 | ₩67,883 | ₩67,413 | ₩67,427 | -0.65% | 1.9만 |
|---|
| 2026.03.12 | ₩68,017 | ₩68,017 | ₩67,749 | ₩67,776 | -0.36% | 1.7만 |
|---|
| 2026.03.11 | ₩68,111 | ₩68,259 | ₩68,051 | ₩68,057 | -0.08% | 1.9만 |
|---|
| 2026.03.10 | ₩68,259 | ₩68,259 | ₩68,044 | ₩68,205 | -0.08% | 1.3만 |
|---|
| 2026.03.09 | ₩68,098 | ₩68,098 | ₩67,896 | ₩68,017 | -0.12% | 1.8만 |
|---|
| 2026.03.06 | ₩68,339 | ₩68,339 | ₩68,165 | ₩68,165 | -0.26% | 7.9천 |
|---|
| 2026.03.05 | ₩68,487 | ₩68,500 | ₩68,352 | ₩68,399 | -0.13% | 1.2만 |
|---|
| 2026.03.04 | ₩68,406 | ₩68,473 | ₩68,299 | ₩68,473 | +0.10% | 6.9천 |
|---|
| 2026.03.03 | ₩68,218 | ₩68,393 | ₩68,218 | ₩68,272 | +0.08% | 1.6만 |
|---|
| 2026.03.02 | ₩68,379 | ₩68,446 | ₩68,218 | ₩68,406 | +0.04% | 2.1만 |
|---|
| 2026.02.27 | ₩68,970 | ₩68,970 | ₩68,484 | ₩68,487 | -0.70% | 1.7만 |
|---|
| 2026.02.26 | ₩69,010 | ₩69,010 | ₩68,701 | ₩68,782 | -0.33% | 7.7천 |
|---|
| 2026.02.25 | ₩69,251 | ₩69,292 | ₩69,224 | ₩69,292 | +0.06% | 8.9천 |
|---|
| 2026.02.24 | ₩69,292 | ₩69,318 | ₩69,278 | ₩69,298 | +0.01% | 1.3만 |
|---|
| 2026.02.23 | ₩69,372 | ₩69,426 | ₩69,222 | ₩69,251 | -0.17% | 2.2만 |
|---|
| 2026.02.20 | ₩69,466 | ₩69,466 | ₩69,333 | ₩69,359 | -0.15% | 1.7만 |
|---|
| 2026.02.19 | ₩69,243 | ₩69,426 | ₩69,243 | ₩69,359 | +0.17% | 1.2만 |
|---|
| 2026.02.18 | ₩69,332 | ₩69,775 | ₩69,211 | ₩69,305 | -0.04% | 2.3만 |
|---|
| 2026.02.17 | ₩68,983 | ₩69,141 | ₩68,983 | ₩69,135 | +0.22% | 1.4만 |
|---|
| 2026.02.13 | ₩69,037 | ₩69,090 | ₩68,983 | ₩68,983 | -0.08% | 1만 |
|---|
| 2026.02.12 | ₩69,090 | ₩69,117 | ₩68,996 | ₩68,996 | -0.14% | 1.8만 |
|---|
| 2026.02.11 | ₩68,983 | ₩69,050 | ₩68,916 | ₩69,004 | +0.03% | 1.6만 |
|---|
| 2026.02.10 | ₩69,144 | ₩69,144 | ₩68,936 | ₩68,983 | -0.23% | 1만 |
|---|
| 2026.02.09 | ₩68,755 | ₩68,889 | ₩68,755 | ₩68,876 | +0.18% | 1.4만 |
|---|
| 2026.02.06 | ₩68,634 | ₩68,756 | ₩68,581 | ₩68,756 | +0.18% | 2만 |
|---|
| 2026.02.05 | ₩68,742 | ₩68,742 | ₩68,581 | ₩68,581 | -0.23% | 1.2만 |
|---|
| 2026.02.04 | ₩68,688 | ₩68,688 | ₩68,554 | ₩68,621 | -0.10% | 1.1만 |
|---|
| 2026.02.03 | ₩68,621 | ₩68,672 | ₩68,581 | ₩68,626 | +0.01% | 1.6만 |
|---|
| 2026.02.02 | ₩68,540 | ₩68,648 | ₩68,540 | ₩68,614 | +0.11% | 1.7만 |
|---|
| 2026.01.30 | ₩68,688 | ₩68,688 | ₩68,513 | ₩68,567 | -0.18% | 1.1만 |
|---|
| 2026.01.29 | ₩68,755 | ₩68,755 | ₩68,567 | ₩68,634 | -0.18% | 2만 |
|---|
| 2026.01.28 | ₩69,224 | ₩69,224 | ₩69,037 | ₩69,077 | -0.21% | 1.4만 |
|---|
| 2026.01.27 | ₩68,970 | ₩69,110 | ₩68,842 | ₩69,084 | +0.17% | 2.8만 |
|---|
| 2026.01.26 | ₩69,010 | ₩69,050 | ₩68,903 | ₩68,970 | -0.06% | 1.5만 |
|---|
| 2026.01.23 | ₩69,037 | ₩69,037 | ₩68,822 | ₩68,943 | -0.14% | 3.1만 |
|---|
| 2026.01.22 | ₩68,674 | ₩68,990 | ₩68,674 | ₩68,956 | +0.41% | 1.4만 |
|---|
| 2026.01.21 | ₩68,581 | ₩68,755 | ₩68,567 | ₩68,674 | +0.14% | 2.2만 |
|---|
| 2026.01.20 | ₩68,420 | ₩68,755 | ₩68,272 | ₩68,581 | +0.24% | 3.5만 |
|---|
| 2026.01.16 | ₩68,191 | ₩68,513 | ₩68,191 | ₩68,406 | +0.31% | 2.6만 |
|---|
| 2026.01.15 | ₩68,285 | ₩68,285 | ₩68,151 | ₩68,191 | -0.14% | 2.4만 |
|---|
| 2026.01.14 | ₩67,977 | ₩68,205 | ₩67,977 | ₩68,191 | +0.32% | 8.1천 |
|---|
| 2026.01.13 | ₩68,232 | ₩68,232 | ₩68,051 | ₩68,138 | -0.14% | 1.1만 |
|---|
| 2026.01.12 | ₩67,816 | ₩68,004 | ₩67,816 | ₩67,984 | +0.25% | 1.7만 |
|---|
| 2026.01.09 | ₩67,829 | ₩68,057 | ₩67,829 | ₩68,010 | +0.27% | 1.4만 |
|---|
| 2026.01.08 | ₩67,722 | ₩67,910 | ₩67,715 | ₩67,816 | +0.14% | 1.3만 |
|---|
| 2026.01.07 | ₩67,937 | ₩67,937 | ₩67,749 | ₩67,843 | -0.14% | 2.1만 |
|---|
| 2026.01.06 | ₩67,735 | ₩67,871 | ₩67,615 | ₩67,856 | +0.18% | 2.7만 |
|---|
| 2026.01.05 | ₩67,856 | ₩67,937 | ₩67,688 | ₩67,816 | -0.06% | 5.2만 |
|---|
| 2026.01.02 | ₩67,709 | ₩67,709 | ₩67,480 | ₩67,621 | -0.13% | 4.6만 |
|---|
| 2025.12.31 | ₩67,507 | ₩67,568 | ₩67,420 | ₩67,474 | -0.05% | 1.9만 |
|---|
| 2025.12.30 | ₩67,521 | ₩67,554 | ₩67,348 | ₩67,467 | -0.08% | 2.2만 |
|---|
| 2025.12.29 | ₩67,896 | ₩67,990 | ₩67,789 | ₩67,910 | +0.02% | 4.4만 |
|---|
| 2025.12.26 | ₩68,017 | ₩68,017 | ₩67,777 | ₩67,860 | -0.23% | 1만 |
|---|
| 2025.12.24 | ₩67,722 | ₩67,990 | ₩67,690 | ₩67,883 | +0.24% | 1.7만 |
|---|
| 2025.12.23 | ₩67,802 | ₩67,816 | ₩67,572 | ₩67,769 | -0.05% | 1.8만 |
|---|
| 2025.12.22 | ₩68,004 | ₩68,004 | ₩67,796 | ₩67,870 | -0.20% | 3.2만 |
|---|
| 2025.12.19 | ₩67,977 | ₩67,977 | ₩67,722 | ₩67,843 | -0.20% | 3.9만 |
|---|
| 2025.12.18 | ₩67,843 | ₩67,843 | ₩67,722 | ₩67,802 | -0.06% | 7.5천 |
|---|
| 2025.12.17 | ₩67,682 | ₩67,749 | ₩67,615 | ₩67,641 | -0.06% | 8.9천 |
|---|
| 2025.12.16 | ₩67,735 | ₩67,802 | ₩67,615 | ₩67,615 | -0.18% | 1.7만 |
|---|
| 2025.12.15 | ₩67,923 | ₩67,923 | ₩67,668 | ₩67,761 | -0.24% | 5천 |
|---|
| 2025.12.12 | ₩67,910 | ₩67,910 | ₩67,683 | ₩67,710 | -0.29% | 8.6천 |
|---|
| 2025.12.11 | ₩67,896 | ₩67,923 | ₩67,776 | ₩67,919 | +0.03% | 1.1만 |
|---|
| 2025.12.10 | ₩67,883 | ₩67,910 | ₩67,641 | ₩67,896 | +0.02% | 3.2만 |
|---|
| 2025.12.09 | ₩67,963 | ₩67,963 | ₩67,641 | ₩67,707 | -0.38% | 7.5만 |
|---|
| 2025.12.08 | ₩67,749 | ₩67,789 | ₩67,641 | ₩67,709 | -0.06% | 2.1만 |
|---|
| 2025.12.05 | ₩67,829 | ₩67,839 | ₩67,749 | ₩67,789 | -0.06% | 4천 |
|---|
| 2025.12.04 | ₩67,910 | ₩67,923 | ₩67,776 | ₩67,823 | -0.13% | 2.6천 |
|---|
| 2025.12.03 | ₩67,977 | ₩67,977 | ₩67,782 | ₩67,863 | -0.17% | 3천 |
|---|
| 2025.12.02 | ₩67,762 | ₩67,762 | ₩67,691 | ₩67,733 | -0.04% | 2.4천 |
|---|
| 2025.12.01 | ₩67,588 | ₩67,655 | ₩67,581 | ₩67,628 | +0.06% | 1.8천 |
|---|
| 2025.11.28 | ₩67,843 | ₩67,843 | ₩67,776 | ₩67,776 | -0.10% | 6.2천 |
|---|
| 2025.11.26 | ₩67,434 | ₩67,668 | ₩67,434 | ₩67,652 | +0.32% | 1.4천 |
|---|
| 2025.11.25 | ₩67,722 | ₩67,883 | ₩67,722 | ₩67,872 | +0.22% | 7.9천 |
|---|
| 2025.11.24 | ₩67,413 | ₩67,856 | ₩67,413 | ₩67,739 | +0.48% | 8.1천 |
|---|
| 2025.11.21 | ₩67,333 | ₩67,574 | ₩67,266 | ₩67,539 | +0.31% | 2.1만 |
|---|
| 2025.11.20 | ₩67,521 | ₩67,729 | ₩67,373 | ₩67,379 | -0.21% | 2만 |
|---|
| 2025.11.19 | ₩67,548 | ₩67,640 | ₩67,440 | ₩67,541 | -0.01% | 3.1천 |
|---|
| 2025.11.18 | ₩67,668 | ₩67,668 | ₩67,522 | ₩67,574 | -0.14% | 1만 |
|---|
| 2025.11.17 | ₩67,726 | ₩67,735 | ₩67,601 | ₩67,615 | -0.16% | 9.5천 |
|---|
| 2025.11.14 | ₩67,615 | ₩67,749 | ₩67,615 | ₩67,700 | +0.13% | 1.4만 |
|---|
| 2025.11.13 | ₩67,816 | ₩67,816 | ₩67,554 | ₩67,554 | -0.39% | 1.6만 |
|---|
| 2025.11.12 | ₩67,963 | ₩67,963 | ₩67,695 | ₩67,827 | -0.20% | 3.8천 |
|---|
| 2025.11.11 | ₩67,870 | ₩67,963 | ₩67,821 | ₩67,821 | -0.07% | 2.9천 |
|---|
| 2025.11.10 | ₩67,735 | ₩67,880 | ₩67,601 | ₩67,880 | +0.21% | 8천 |
|---|
| 2025.11.07 | ₩67,480 | ₩67,554 | ₩67,306 | ₩67,554 | +0.11% | 1.4만 |
|---|
| 2025.11.06 | ₩67,293 | ₩67,527 | ₩67,293 | ₩67,507 | +0.32% | 9.8천 |
|---|
| 2025.11.05 | ₩67,105 | ₩67,400 | ₩67,105 | ₩67,349 | +0.36% | 2.3천 |
|---|
| 2025.11.04 | ₩67,274 | ₩67,306 | ₩67,274 | ₩67,283 | +0.01% | 600 |
|---|
| 2025.11.03 | ₩67,424 | ₩67,507 | ₩67,400 | ₩67,400 | -0.04% | 8천 |
|---|
| 2025.10.31 | ₩67,494 | ₩67,494 | ₩67,279 | ₩67,373 | -0.18% | 7.2천 |
|---|
| 2025.10.30 | ₩67,480 | ₩67,548 | ₩67,467 | ₩67,501 | +0.03% | 4.7천 |
|---|
| 2025.10.29 | ₩68,031 | ₩68,031 | ₩67,961 | ₩68,018 | -0.02% | 1.2천 |
|---|
| 2025.10.28 | ₩67,977 | ₩67,990 | ₩67,896 | ₩67,896 | -0.12% | 3.8천 |
|---|
| 2025.10.27 | ₩68,124 | ₩68,218 | ₩68,032 | ₩68,131 | +0.01% | 5.8천 |
|---|
| 2025.10.24 | ₩67,923 | ₩68,057 | ₩67,923 | ₩68,057 | +0.20% | 3.7천 |
|---|
| 2025.10.23 | ₩67,789 | ₩67,970 | ₩67,789 | ₩67,923 | +0.20% | 9.5천 |
|---|
| 2025.10.22 | ₩67,911 | ₩67,954 | ₩67,883 | ₩67,953 | +0.06% | 1.9천 |
|---|
| 2025.10.21 | ₩68,124 | ₩68,165 | ₩68,084 | ₩68,084 | -0.06% | 1.3천 |
|---|
| 2025.10.20 | ₩67,762 | ₩67,950 | ₩67,762 | ₩67,950 | +0.28% | 2.1천 |
|---|
| 2025.10.17 | ₩67,855 | ₩67,855 | ₩67,690 | ₩67,738 | -0.17% | 1.2천 |
|---|
| 2025.10.16 | ₩67,934 | ₩68,084 | ₩67,762 | ₩67,762 | -0.25% | 1.3만 |
|---|
| 2025.10.15 | ₩68,071 | ₩68,151 | ₩67,840 | ₩68,057 | -0.02% | 2.7만 |
|---|
| 2025.10.14 | ₩67,651 | ₩67,930 | ₩67,641 | ₩67,930 | +0.41% | 4.1천 |
|---|
| 2025.10.13 | ₩67,776 | ₩67,793 | ₩67,658 | ₩67,793 | +0.03% | 1.4천 |
|---|
| 2025.10.10 | ₩68,071 | ₩68,071 | ₩67,589 | ₩67,589 | -0.71% | 7천 |
|---|