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 | ₩64,656 | ₩64,925 | ₩64,656 | ₩64,804 | +0.23% | 2.2만 |
| 2026.10.08 | ₩64,831 | ₩64,925 | ₩64,589 | ₩64,589 | -0.37% | 3.1만 |
| 2026.10.07 | ₩65,113 | ₩65,217 | ₩64,783 | ₩64,844 | -0.41% | 3만 |
| 2026.10.06 | ₩65,220 | ₩65,448 | ₩65,206 | ₩65,300 | +0.12% | 1.9만 |
| 2026.10.05 | ₩65,515 | ₩65,515 | ₩65,193 | ₩65,196 | -0.49% | 2.5만 |
| 2026.10.02 | ₩65,703 | ₩65,723 | ₩65,327 | ₩65,327 | -0.57% | 3.5만 |
| 2026.10.01 | ₩65,421 | ₩65,421 | ₩65,206 | ₩65,355 | -0.10% | 6.1만 |
| 2026.09.30 | ₩65,622 | ₩65,756 | ₩65,448 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,469 |
| -0.23% |
| 2.8만 |
| 2026.09.29 | ₩65,730 | ₩65,864 | ₩65,555 | ₩65,595 | -0.20% | 2.1만 |
|---|
| 2026.09.28 | ₩66,320 | ₩66,467 | ₩66,199 | ₩66,226 | -0.14% | 3.2만 |
|---|
| 2026.09.25 | ₩66,675 | ₩66,675 | ₩66,333 | ₩66,463 | -0.32% | 2.9만 |
|---|
| 2026.09.24 | ₩66,870 | ₩66,870 | ₩66,521 | ₩66,534 | -0.50% | 2.3만 |
|---|
| 2026.09.23 | ₩67,192 | ₩67,192 | ₩66,843 | ₩66,874 | -0.47% | 2.3만 |
|---|
| 2026.09.22 | ₩67,165 | ₩67,308 | ₩67,165 | ₩67,232 | +0.10% | 1.2만 |
|---|
| 2026.09.21 | ₩67,084 | ₩67,326 | ₩67,084 | ₩67,232 | +0.22% | 2.9만 |
|---|
| 2026.09.18 | ₩67,125 | ₩67,231 | ₩67,017 | ₩67,044 | -0.12% | 1.4만 |
|---|
| 2026.09.17 | ₩67,178 | ₩67,178 | ₩67,084 | ₩67,162 | -0.02% | 9.3천 |
|---|
| 2026.09.16 | ₩66,883 | ₩67,071 | ₩66,817 | ₩66,891 | +0.01% | 1.8만 |
|---|
| 2026.09.15 | ₩67,098 | ₩67,098 | ₩66,722 | ₩66,777 | -0.48% | 1.9만 |
|---|
| 2026.09.14 | ₩66,977 | ₩67,004 | ₩66,883 | ₩66,934 | -0.06% | 1.7만 |
|---|
| 2026.09.11 | ₩67,111 | ₩67,259 | ₩67,091 | ₩67,091 | -0.03% | 1.9만 |
|---|
| 2026.09.10 | ₩67,232 | ₩67,232 | ₩66,964 | ₩66,997 | -0.35% | 2.2만 |
|---|
| 2026.09.09 | ₩67,540 | ₩67,540 | ₩67,406 | ₩67,408 | -0.20% | 1.7만 |
|---|
| 2026.09.08 | ₩67,473 | ₩67,530 | ₩67,396 | ₩67,453 | -0.03% | 2.3만 |
|---|
| 2026.09.04 | ₩67,433 | ₩67,487 | ₩67,393 | ₩67,426 | -0.01% | 1.4만 |
|---|
| 2026.09.03 | ₩67,366 | ₩67,452 | ₩67,339 | ₩67,353 | -0.02% | 9.9천 |
|---|
| 2026.09.02 | ₩67,272 | ₩67,272 | ₩67,125 | ₩67,245 | -0.04% | 2.6만 |
|---|
| 2026.09.01 | ₩67,259 | ₩67,384 | ₩67,071 | ₩67,125 | -0.20% | 2.1만 |
|---|
| 2026.08.31 | ₩67,299 | ₩67,406 | ₩67,274 | ₩67,380 | +0.12% | 1.4만 |
|---|
| 2026.08.28 | ₩67,380 | ₩67,473 | ₩67,272 | ₩67,302 | -0.12% | 2.9만 |
|---|
| 2026.08.27 | ₩67,299 | ₩67,393 | ₩67,286 | ₩67,346 | +0.07% | 1.5만 |
|---|
| 2026.08.26 | ₩67,708 | ₩67,742 | ₩67,688 | ₩67,688 | -0.03% | 7.2천 |
|---|
| 2026.08.25 | ₩67,634 | ₩67,704 | ₩67,602 | ₩67,668 | +0.05% | 1.4만 |
|---|
| 2026.08.24 | ₩67,406 | ₩67,527 | ₩67,371 | ₩67,527 | +0.18% | 1.4만 |
|---|
| 2026.08.21 | ₩67,406 | ₩67,460 | ₩67,299 | ₩67,406 | 0.00% | 1.8만 |
|---|
| 2026.08.20 | ₩67,420 | ₩67,420 | ₩67,315 | ₩67,366 | -0.08% | 9.2천 |
|---|
| 2026.08.19 | ₩67,460 | ₩67,500 | ₩67,274 | ₩67,451 | -0.01% | 1.6만 |
|---|
| 2026.08.18 | ₩67,353 | ₩67,366 | ₩67,205 | ₩67,233 | -0.18% | 1.3만 |
|---|
| 2026.08.17 | ₩67,514 | ₩67,610 | ₩67,359 | ₩67,362 | -0.22% | 3.6만 |
|---|
| 2026.08.14 | ₩67,634 | ₩67,634 | ₩67,514 | ₩67,587 | -0.07% | 3.2만 |
|---|
| 2026.08.13 | ₩67,473 | ₩67,608 | ₩67,456 | ₩67,574 | +0.15% | 2.7만 |
|---|
| 2026.08.12 | ₩67,433 | ₩67,487 | ₩67,393 | ₩67,420 | -0.02% | 9.4천 |
|---|
| 2026.08.11 | ₩67,178 | ₩67,420 | ₩67,178 | ₩67,274 | +0.14% | 4.1만 |
|---|
| 2026.08.10 | ₩67,312 | ₩67,393 | ₩67,165 | ₩67,165 | -0.22% | 4.3만 |
|---|
| 2026.08.07 | ₩67,353 | ₩67,426 | ₩67,259 | ₩67,380 | +0.04% | 2.4만 |
|---|
| 2026.08.06 | ₩67,326 | ₩67,447 | ₩67,259 | ₩67,302 | -0.04% | 1.7만 |
|---|
| 2026.08.05 | ₩67,366 | ₩67,540 | ₩67,312 | ₩67,366 | 0.00% | 1.8만 |
|---|
| 2026.08.04 | ₩67,393 | ₩67,457 | ₩67,286 | ₩67,380 | -0.02% | 2.7만 |
|---|
| 2026.08.03 | ₩66,038 | ₩67,205 | ₩66,038 | ₩67,145 | +1.68% | 6.4만 |
|---|
| 2026.07.31 | ₩66,830 | ₩67,212 | ₩66,830 | ₩67,017 | +0.28% | 6.1만 |
|---|
| 2026.07.30 | ₩67,071 | ₩67,165 | ₩66,870 | ₩67,011 | -0.09% | 3.9만 |
|---|
| 2026.07.29 | ₩67,621 | ₩67,634 | ₩67,326 | ₩67,366 | -0.38% | 3.5만 |
|---|
| 2026.07.28 | ₩67,581 | ₩67,634 | ₩67,487 | ₩67,554 | -0.04% | 4.7만 |
|---|
| 2026.07.27 | ₩67,715 | ₩67,722 | ₩67,514 | ₩67,514 | -0.30% | 3.8만 |
|---|
| 2026.07.24 | ₩67,527 | ₩67,673 | ₩67,473 | ₩67,487 | -0.06% | 3.6만 |
|---|
| 2026.07.23 | ₩67,742 | ₩67,777 | ₩67,447 | ₩67,514 | -0.34% | 4.1만 |
|---|
| 2026.07.22 | ₩68,010 | ₩68,062 | ₩67,889 | ₩67,889 | -0.18% | 4.6만 |
|---|
| 2026.07.21 | ₩68,050 | ₩68,124 | ₩67,970 | ₩67,970 | -0.12% | 5.6만 |
|---|
| 2026.07.20 | ₩68,064 | ₩68,225 | ₩68,037 | ₩68,037 | -0.04% | 4.5만 |
|---|
| 2026.07.17 | ₩68,131 | ₩68,131 | ₩68,023 | ₩68,023 | -0.16% | 7만 |
|---|
| 2026.07.16 | ₩68,104 | ₩68,211 | ₩68,104 | ₩68,209 | +0.15% | 3.9만 |
|---|
| 2026.07.15 | ₩67,983 | ₩68,192 | ₩67,956 | ₩68,090 | +0.16% | 2.3만 |
|---|
| 2026.07.14 | ₩67,889 | ₩68,050 | ₩67,889 | ₩67,983 | +0.14% | 2.2만 |
|---|
| 2026.07.13 | ₩68,037 | ₩68,050 | ₩67,869 | ₩67,876 | -0.24% | 4.7만 |
|---|
| 2026.07.10 | ₩68,104 | ₩68,158 | ₩67,930 | ₩68,037 | -0.10% | 4.4만 |
|---|
| 2026.07.09 | ₩67,916 | ₩68,064 | ₩67,916 | ₩67,983 | +0.10% | 2.1만 |
|---|
| 2026.07.08 | ₩68,184 | ₩68,184 | ₩67,836 | ₩67,903 | -0.41% | 4.7만 |
|---|
| 2026.07.07 | ₩68,117 | ₩68,117 | ₩67,986 | ₩68,077 | -0.06% | 2.5만 |
|---|
| 2026.07.06 | ₩68,023 | ₩68,121 | ₩67,983 | ₩68,037 | +0.02% | 3.9만 |
|---|
| 2026.07.02 | ₩67,997 | ₩68,044 | ₩67,943 | ₩67,997 | 0.00% | 1.7만 |
|---|
| 2026.07.01 | ₩67,581 | ₩67,916 | ₩67,581 | ₩67,916 | +0.50% | 1.5만 |
|---|
| 2026.06.30 | ₩67,755 | ₩67,822 | ₩67,608 | ₩67,634 | -0.18% | 3.1만 |
|---|
| 2026.06.29 | ₩67,809 | ₩67,876 | ₩67,675 | ₩67,789 | -0.03% | 2.1만 |
|---|
| 2026.06.26 | ₩68,010 | ₩68,158 | ₩68,010 | ₩68,158 | +0.22% | 2.7만 |
|---|
| 2026.06.25 | ₩68,372 | ₩68,372 | ₩68,019 | ₩68,117 | -0.37% | 2.4만 |
|---|
| 2026.06.24 | ₩68,332 | ₩68,412 | ₩68,258 | ₩68,260 | -0.11% | 1.8만 |
|---|
| 2026.06.23 | ₩68,332 | ₩68,359 | ₩68,251 | ₩68,251 | -0.12% | 1.7만 |
|---|
| 2026.06.22 | ₩68,426 | ₩68,488 | ₩68,292 | ₩68,379 | -0.07% | 4.1만 |
|---|
| 2026.06.18 | ₩68,412 | ₩68,439 | ₩68,345 | ₩68,400 | -0.02% | 2.2만 |
|---|
| 2026.06.17 | ₩68,479 | ₩68,479 | ₩68,292 | ₩68,345 | -0.20% | 1.8만 |
|---|
| 2026.06.16 | ₩68,359 | ₩68,493 | ₩68,359 | ₩68,439 | +0.12% | 1.9만 |
|---|
| 2026.06.15 | ₩68,319 | ₩68,412 | ₩68,245 | ₩68,399 | +0.12% | 3.5만 |
|---|
| 2026.06.12 | ₩68,077 | ₩68,211 | ₩67,990 | ₩68,164 | +0.13% | 1.6만 |
|---|
| 2026.06.11 | ₩68,090 | ₩68,104 | ₩67,782 | ₩68,088 | -0.00% | 12만 |
|---|
| 2026.06.10 | ₩68,010 | ₩68,164 | ₩68,010 | ₩68,023 | +0.02% | 9.6만 |
|---|
| 2026.06.09 | ₩68,225 | ₩68,225 | ₩67,983 | ₩68,044 | -0.27% | 1.4만 |
|---|
| 2026.06.08 | ₩68,010 | ₩68,104 | ₩67,983 | ₩67,985 | -0.04% | 2.5만 |
|---|
| 2026.06.05 | ₩68,144 | ₩68,144 | ₩67,956 | ₩67,983 | -0.24% | 2.4만 |
|---|
| 2026.06.04 | ₩68,117 | ₩68,171 | ₩68,030 | ₩68,117 | 0.00% | 2.1만 |
|---|
| 2026.06.03 | ₩68,158 | ₩68,171 | ₩68,003 | ₩68,011 | -0.21% | 4.3만 |
|---|
| 2026.06.02 | ₩68,225 | ₩68,225 | ₩68,092 | ₩68,144 | -0.12% | 3.7만 |
|---|
| 2026.06.01 | ₩68,158 | ₩68,158 | ₩68,023 | ₩68,077 | -0.12% | 2.5만 |
|---|
| 2026.05.29 | ₩68,319 | ₩68,319 | ₩68,211 | ₩68,245 | -0.11% | 3.1만 |
|---|
| 2026.05.28 | ₩68,064 | ₩68,238 | ₩68,064 | ₩68,225 | +0.24% | 1.8만 |
|---|
| 2026.05.27 | ₩68,439 | ₩68,545 | ₩68,439 | ₩68,473 | +0.05% | 2.6만 |
|---|
| 2026.05.26 | ₩68,386 | ₩68,520 | ₩68,386 | ₩68,506 | +0.18% | 3만 |
|---|
| 2026.05.22 | ₩68,399 | ₩68,479 | ₩68,345 | ₩68,359 | -0.06% | 3.6만 |
|---|
| 2026.05.21 | ₩68,225 | ₩68,289 | ₩68,171 | ₩68,219 | -0.01% | 1.6만 |
|---|
| 2026.05.20 | ₩68,090 | ₩68,352 | ₩68,084 | ₩68,292 | +0.30% | 2.5만 |
|---|
| 2026.05.19 | ₩68,292 | ₩68,305 | ₩68,010 | ₩68,088 | -0.30% | 1.4만 |
|---|
| 2026.05.18 | ₩68,493 | ₩68,493 | ₩68,278 | ₩68,372 | -0.18% | 1.9만 |
|---|
| 2026.05.15 | ₩68,412 | ₩68,478 | ₩68,359 | ₩68,414 | +0.00% | 1.8만 |
|---|
| 2026.05.14 | ₩68,547 | ₩68,654 | ₩68,466 | ₩68,500 | -0.07% | 2.5만 |
|---|
| 2026.05.13 | ₩68,479 | ₩68,547 | ₩68,359 | ₩68,506 | +0.04% | 2.7만 |
|---|
| 2026.05.12 | ₩68,560 | ₩68,587 | ₩68,359 | ₩68,457 | -0.15% | 1.2만 |
|---|
| 2026.05.11 | ₩68,573 | ₩68,667 | ₩68,560 | ₩68,563 | -0.02% | 9.6천 |
|---|
| 2026.05.08 | ₩68,533 | ₩68,640 | ₩68,479 | ₩68,560 | +0.04% | 1.7만 |
|---|
| 2026.05.07 | ₩68,573 | ₩68,600 | ₩68,412 | ₩68,453 | -0.18% | 6.3천 |
|---|
| 2026.05.06 | ₩68,466 | ₩68,640 | ₩68,466 | ₩68,560 | +0.14% | 8.6천 |
|---|
| 2026.05.05 | ₩68,453 | ₩68,506 | ₩68,415 | ₩68,473 | +0.03% | 8.5천 |
|---|
| 2026.05.04 | ₩68,479 | ₩68,520 | ₩68,345 | ₩68,352 | -0.19% | 1.3만 |
|---|
| 2026.05.01 | ₩68,412 | ₩68,520 | ₩68,412 | ₩68,479 | +0.10% | 1.9만 |
|---|
| 2026.04.30 | ₩68,332 | ₩68,399 | ₩68,211 | ₩68,349 | +0.03% | 1.4만 |
|---|
| 2026.04.29 | ₩68,265 | ₩68,278 | ₩68,170 | ₩68,222 | -0.06% | 2.3만 |
|---|
| 2026.04.28 | ₩68,842 | ₩68,882 | ₩68,815 | ₩68,842 | 0.00% | 1.8만 |
|---|
| 2026.04.27 | ₩68,683 | ₩68,855 | ₩68,683 | ₩68,848 | +0.24% | 2.6만 |
|---|
| 2026.04.24 | ₩68,614 | ₩68,788 | ₩68,587 | ₩68,768 | +0.22% | 1.6만 |
|---|
| 2026.04.23 | ₩68,654 | ₩68,721 | ₩68,506 | ₩68,599 | -0.08% | 1.5만 |
|---|
| 2026.04.22 | ₩68,533 | ₩68,775 | ₩68,399 | ₩68,608 | +0.11% | 2만 |
|---|
| 2026.04.21 | ₩68,573 | ₩68,640 | ₩68,332 | ₩68,332 | -0.35% | 2.9만 |
|---|
| 2026.04.20 | ₩68,694 | ₩68,761 | ₩68,412 | ₩68,587 | -0.16% | 3.8만 |
|---|
| 2026.04.17 | ₩68,775 | ₩68,775 | ₩68,634 | ₩68,640 | -0.20% | 4.2천 |
|---|
| 2026.04.16 | ₩68,587 | ₩68,614 | ₩68,493 | ₩68,518 | -0.10% | 1.3만 |
|---|
| 2026.04.15 | ₩68,466 | ₩68,594 | ₩68,466 | ₩68,594 | +0.19% | 5.1천 |
|---|
| 2026.04.14 | ₩68,332 | ₩68,547 | ₩68,278 | ₩68,457 | +0.18% | 1.2만 |
|---|
| 2026.04.13 | ₩68,117 | ₩68,251 | ₩68,023 | ₩68,233 | +0.17% | 2.2만 |
|---|
| 2026.04.10 | ₩68,010 | ₩68,278 | ₩67,956 | ₩68,115 | +0.15% | 1.9만 |
|---|
| 2026.04.09 | ₩67,688 | ₩67,909 | ₩67,634 | ₩67,865 | +0.26% | 6.4천 |
|---|
| 2026.04.08 | ₩67,675 | ₩67,742 | ₩67,366 | ₩67,655 | -0.03% | 2.7만 |
|---|
| 2026.04.07 | ₩67,031 | ₩67,178 | ₩66,997 | ₩67,131 | +0.15% | 8.6천 |
|---|
| 2026.04.06 | ₩66,843 | ₩67,151 | ₩66,843 | ₩67,147 | +0.46% | 2.6만 |
|---|
| 2026.04.02 | ₩66,776 | ₩66,923 | ₩66,602 | ₩66,923 | +0.22% | 4.2만 |
|---|
| 2026.04.01 | ₩66,709 | ₩66,736 | ₩66,478 | ₩66,709 | 0.00% | 2.2만 |
|---|
| 2026.03.31 | ₩66,588 | ₩66,642 | ₩66,373 | ₩66,622 | +0.05% | 1.8만 |
|---|
| 2026.03.30 | ₩66,561 | ₩66,561 | ₩66,266 | ₩66,292 | -0.41% | 1.8만 |
|---|
| 2026.03.27 | ₩66,964 | ₩66,964 | ₩66,521 | ₩66,521 | -0.66% | 4.5만 |
|---|
| 2026.03.26 | ₩67,084 | ₩67,138 | ₩66,803 | ₩66,803 | -0.42% | 3.3만 |
|---|
| 2026.03.25 | ₩67,353 | ₩67,353 | ₩67,125 | ₩67,174 | -0.26% | 2만 |
|---|
| 2026.03.24 | ₩67,031 | ₩67,078 | ₩66,897 | ₩66,964 | -0.10% | 1.8만 |
|---|
| 2026.03.23 | ₩67,151 | ₩67,219 | ₩66,937 | ₩67,078 | -0.11% | 4.2만 |
|---|
| 2026.03.20 | ₩67,151 | ₩67,205 | ₩66,736 | ₩66,736 | -0.62% | 4.1만 |
|---|
| 2026.03.19 | ₩67,406 | ₩67,433 | ₩67,151 | ₩67,433 | +0.04% | 2.1만 |
|---|
| 2026.03.18 | ₩67,634 | ₩67,661 | ₩67,420 | ₩67,420 | -0.32% | 1.6만 |
|---|
| 2026.03.17 | ₩67,675 | ₩67,742 | ₩67,648 | ₩67,718 | +0.06% | 6.7천 |
|---|
| 2026.03.16 | ₩67,836 | ₩67,836 | ₩67,587 | ₩67,601 | -0.35% | 2.2만 |
|---|
| 2026.03.13 | ₩67,862 | ₩67,876 | ₩67,406 | ₩67,420 | -0.65% | 1.9만 |
|---|
| 2026.03.12 | ₩68,010 | ₩68,010 | ₩67,742 | ₩67,769 | -0.36% | 1.7만 |
|---|
| 2026.03.11 | ₩68,104 | ₩68,251 | ₩68,044 | ₩68,050 | -0.08% | 1.9만 |
|---|
| 2026.03.10 | ₩68,251 | ₩68,251 | ₩68,037 | ₩68,198 | -0.08% | 1.3만 |
|---|
| 2026.03.09 | ₩68,090 | ₩68,090 | ₩67,889 | ₩68,010 | -0.12% | 1.8만 |
|---|
| 2026.03.06 | ₩68,332 | ₩68,332 | ₩68,158 | ₩68,158 | -0.26% | 7.9천 |
|---|
| 2026.03.05 | ₩68,479 | ₩68,493 | ₩68,345 | ₩68,392 | -0.13% | 1.2만 |
|---|
| 2026.03.04 | ₩68,399 | ₩68,466 | ₩68,292 | ₩68,466 | +0.10% | 6.9천 |
|---|
| 2026.03.03 | ₩68,211 | ₩68,386 | ₩68,211 | ₩68,265 | +0.08% | 1.6만 |
|---|
| 2026.03.02 | ₩68,372 | ₩68,439 | ₩68,211 | ₩68,399 | +0.04% | 2.1만 |
|---|
| 2026.02.27 | ₩68,962 | ₩68,962 | ₩68,477 | ₩68,479 | -0.70% | 1.7만 |
|---|
| 2026.02.26 | ₩69,003 | ₩69,003 | ₩68,694 | ₩68,775 | -0.33% | 7.7천 |
|---|
| 2026.02.25 | ₩69,244 | ₩69,284 | ₩69,217 | ₩69,284 | +0.06% | 8.9천 |
|---|
| 2026.02.24 | ₩69,284 | ₩69,311 | ₩69,271 | ₩69,291 | +0.01% | 1.3만 |
|---|
| 2026.02.23 | ₩69,365 | ₩69,418 | ₩69,215 | ₩69,244 | -0.17% | 2.2만 |
|---|
| 2026.02.20 | ₩69,459 | ₩69,459 | ₩69,326 | ₩69,351 | -0.15% | 1.7만 |
|---|
| 2026.02.19 | ₩69,236 | ₩69,418 | ₩69,236 | ₩69,351 | +0.17% | 1.2만 |
|---|
| 2026.02.18 | ₩69,325 | ₩69,767 | ₩69,204 | ₩69,298 | -0.04% | 2.3만 |
|---|
| 2026.02.17 | ₩68,976 | ₩69,134 | ₩68,976 | ₩69,127 | +0.22% | 1.4만 |
|---|
| 2026.02.13 | ₩69,029 | ₩69,083 | ₩68,976 | ₩68,976 | -0.08% | 1만 |
|---|
| 2026.02.12 | ₩69,083 | ₩69,110 | ₩68,989 | ₩68,989 | -0.14% | 1.8만 |
|---|
| 2026.02.11 | ₩68,976 | ₩69,043 | ₩68,909 | ₩68,997 | +0.03% | 1.6만 |
|---|
| 2026.02.10 | ₩69,137 | ₩69,137 | ₩68,929 | ₩68,976 | -0.23% | 1만 |
|---|
| 2026.02.09 | ₩68,748 | ₩68,882 | ₩68,748 | ₩68,869 | +0.18% | 1.4만 |
|---|
| 2026.02.06 | ₩68,627 | ₩68,749 | ₩68,573 | ₩68,749 | +0.18% | 2만 |
|---|
| 2026.02.05 | ₩68,734 | ₩68,734 | ₩68,573 | ₩68,573 | -0.23% | 1.2만 |
|---|
| 2026.02.04 | ₩68,681 | ₩68,681 | ₩68,547 | ₩68,614 | -0.10% | 1.1만 |
|---|
| 2026.02.03 | ₩68,614 | ₩68,665 | ₩68,573 | ₩68,619 | +0.01% | 1.6만 |
|---|
| 2026.02.02 | ₩68,533 | ₩68,640 | ₩68,533 | ₩68,607 | +0.11% | 1.7만 |
|---|
| 2026.01.30 | ₩68,681 | ₩68,681 | ₩68,506 | ₩68,560 | -0.18% | 1.1만 |
|---|
| 2026.01.29 | ₩68,748 | ₩68,748 | ₩68,560 | ₩68,627 | -0.18% | 2만 |
|---|
| 2026.01.28 | ₩69,217 | ₩69,217 | ₩69,029 | ₩69,070 | -0.21% | 1.4만 |
|---|
| 2026.01.27 | ₩68,962 | ₩69,103 | ₩68,835 | ₩69,076 | +0.17% | 2.8만 |
|---|
| 2026.01.26 | ₩69,003 | ₩69,043 | ₩68,895 | ₩68,962 | -0.06% | 1.5만 |
|---|
| 2026.01.23 | ₩69,029 | ₩69,029 | ₩68,815 | ₩68,936 | -0.14% | 3.1만 |
|---|
| 2026.01.22 | ₩68,667 | ₩68,983 | ₩68,667 | ₩68,949 | +0.41% | 1.4만 |
|---|
| 2026.01.21 | ₩68,573 | ₩68,748 | ₩68,560 | ₩68,667 | +0.14% | 2.2만 |
|---|
| 2026.01.20 | ₩68,412 | ₩68,748 | ₩68,265 | ₩68,573 | +0.24% | 3.5만 |
|---|
| 2026.01.16 | ₩68,184 | ₩68,506 | ₩68,184 | ₩68,399 | +0.31% | 2.6만 |
|---|
| 2026.01.15 | ₩68,278 | ₩68,278 | ₩68,144 | ₩68,184 | -0.14% | 2.4만 |
|---|
| 2026.01.14 | ₩67,970 | ₩68,198 | ₩67,970 | ₩68,184 | +0.32% | 8.1천 |
|---|
| 2026.01.13 | ₩68,225 | ₩68,225 | ₩68,044 | ₩68,131 | -0.14% | 1.1만 |
|---|
| 2026.01.12 | ₩67,809 | ₩67,997 | ₩67,809 | ₩67,976 | +0.25% | 1.7만 |
|---|
| 2026.01.09 | ₩67,822 | ₩68,050 | ₩67,822 | ₩68,003 | +0.27% | 1.4만 |
|---|
| 2026.01.08 | ₩67,715 | ₩67,903 | ₩67,708 | ₩67,809 | +0.14% | 1.3만 |
|---|
| 2026.01.07 | ₩67,930 | ₩67,930 | ₩67,742 | ₩67,836 | -0.14% | 2.1만 |
|---|
| 2026.01.06 | ₩67,728 | ₩67,864 | ₩67,608 | ₩67,849 | +0.18% | 2.7만 |
|---|
| 2026.01.05 | ₩67,849 | ₩67,930 | ₩67,681 | ₩67,809 | -0.06% | 5.2만 |
|---|
| 2026.01.02 | ₩67,701 | ₩67,701 | ₩67,473 | ₩67,614 | -0.13% | 4.6만 |
|---|
| 2025.12.31 | ₩67,500 | ₩67,561 | ₩67,413 | ₩67,467 | -0.05% | 1.9만 |
|---|
| 2025.12.30 | ₩67,514 | ₩67,547 | ₩67,341 | ₩67,460 | -0.08% | 2.2만 |
|---|
| 2025.12.29 | ₩67,889 | ₩67,983 | ₩67,782 | ₩67,903 | +0.02% | 4.4만 |
|---|
| 2025.12.26 | ₩68,010 | ₩68,010 | ₩67,770 | ₩67,853 | -0.23% | 1만 |
|---|
| 2025.12.24 | ₩67,715 | ₩67,983 | ₩67,683 | ₩67,876 | +0.24% | 1.7만 |
|---|
| 2025.12.23 | ₩67,795 | ₩67,809 | ₩67,565 | ₩67,762 | -0.05% | 1.8만 |
|---|
| 2025.12.22 | ₩67,997 | ₩67,997 | ₩67,789 | ₩67,862 | -0.20% | 3.2만 |
|---|
| 2025.12.19 | ₩67,970 | ₩67,970 | ₩67,715 | ₩67,836 | -0.20% | 3.9만 |
|---|
| 2025.12.18 | ₩67,836 | ₩67,836 | ₩67,715 | ₩67,795 | -0.06% | 7.5천 |
|---|
| 2025.12.17 | ₩67,675 | ₩67,742 | ₩67,608 | ₩67,634 | -0.06% | 8.9천 |
|---|
| 2025.12.16 | ₩67,728 | ₩67,795 | ₩67,608 | ₩67,608 | -0.18% | 1.7만 |
|---|
| 2025.12.15 | ₩67,916 | ₩67,916 | ₩67,661 | ₩67,754 | -0.24% | 5천 |
|---|
| 2025.12.12 | ₩67,903 | ₩67,903 | ₩67,676 | ₩67,703 | -0.29% | 8.6천 |
|---|
| 2025.12.11 | ₩67,889 | ₩67,916 | ₩67,769 | ₩67,912 | +0.03% | 1.1만 |
|---|
| 2025.12.10 | ₩67,876 | ₩67,903 | ₩67,634 | ₩67,889 | +0.02% | 3.2만 |
|---|
| 2025.12.09 | ₩67,956 | ₩67,956 | ₩67,634 | ₩67,700 | -0.38% | 7.5만 |
|---|
| 2025.12.08 | ₩67,742 | ₩67,782 | ₩67,634 | ₩67,701 | -0.06% | 2.1만 |
|---|
| 2025.12.05 | ₩67,822 | ₩67,832 | ₩67,742 | ₩67,782 | -0.06% | 4천 |
|---|
| 2025.12.04 | ₩67,903 | ₩67,916 | ₩67,769 | ₩67,815 | -0.13% | 2.6천 |
|---|
| 2025.12.03 | ₩67,970 | ₩67,970 | ₩67,775 | ₩67,856 | -0.17% | 3천 |
|---|
| 2025.12.02 | ₩67,755 | ₩67,755 | ₩67,684 | ₩67,726 | -0.04% | 2.4천 |
|---|
| 2025.12.01 | ₩67,581 | ₩67,648 | ₩67,574 | ₩67,621 | +0.06% | 1.8천 |
|---|
| 2025.11.28 | ₩67,836 | ₩67,836 | ₩67,769 | ₩67,769 | -0.10% | 6.2천 |
|---|
| 2025.11.26 | ₩67,426 | ₩67,661 | ₩67,426 | ₩67,645 | +0.32% | 1.4천 |
|---|
| 2025.11.25 | ₩67,715 | ₩67,876 | ₩67,715 | ₩67,865 | +0.22% | 7.9천 |
|---|
| 2025.11.24 | ₩67,406 | ₩67,849 | ₩67,406 | ₩67,732 | +0.48% | 8.1천 |
|---|
| 2025.11.21 | ₩67,326 | ₩67,567 | ₩67,259 | ₩67,532 | +0.31% | 2.1만 |
|---|
| 2025.11.20 | ₩67,514 | ₩67,722 | ₩67,366 | ₩67,371 | -0.21% | 2만 |
|---|
| 2025.11.19 | ₩67,540 | ₩67,633 | ₩67,433 | ₩67,534 | -0.01% | 3.1천 |
|---|
| 2025.11.18 | ₩67,661 | ₩67,661 | ₩67,515 | ₩67,567 | -0.14% | 1만 |
|---|
| 2025.11.17 | ₩67,719 | ₩67,728 | ₩67,594 | ₩67,608 | -0.16% | 9.5천 |
|---|
| 2025.11.14 | ₩67,608 | ₩67,742 | ₩67,608 | ₩67,693 | +0.13% | 1.4만 |
|---|
| 2025.11.13 | ₩67,809 | ₩67,809 | ₩67,547 | ₩67,547 | -0.39% | 1.6만 |
|---|
| 2025.11.12 | ₩67,956 | ₩67,956 | ₩67,688 | ₩67,820 | -0.20% | 3.8천 |
|---|
| 2025.11.11 | ₩67,862 | ₩67,956 | ₩67,814 | ₩67,814 | -0.07% | 2.9천 |
|---|
| 2025.11.10 | ₩67,728 | ₩67,873 | ₩67,594 | ₩67,873 | +0.21% | 8천 |
|---|
| 2025.11.07 | ₩67,473 | ₩67,547 | ₩67,299 | ₩67,547 | +0.11% | 1.4만 |
|---|
| 2025.11.06 | ₩67,286 | ₩67,520 | ₩67,286 | ₩67,500 | +0.32% | 9.8천 |
|---|
| 2025.11.05 | ₩67,098 | ₩67,393 | ₩67,098 | ₩67,342 | +0.36% | 2.3천 |
|---|
| 2025.11.04 | ₩67,267 | ₩67,299 | ₩67,267 | ₩67,276 | +0.01% | 600 |
|---|
| 2025.11.03 | ₩67,417 | ₩67,500 | ₩67,393 | ₩67,393 | -0.04% | 8천 |
|---|
| 2025.10.31 | ₩67,487 | ₩67,487 | ₩67,272 | ₩67,366 | -0.18% | 7.2천 |
|---|
| 2025.10.30 | ₩67,473 | ₩67,540 | ₩67,460 | ₩67,494 | +0.03% | 4.7천 |
|---|
| 2025.10.29 | ₩68,023 | ₩68,023 | ₩67,954 | ₩68,011 | -0.02% | 1.2천 |
|---|
| 2025.10.28 | ₩67,970 | ₩67,983 | ₩67,889 | ₩67,889 | -0.12% | 3.8천 |
|---|
| 2025.10.27 | ₩68,117 | ₩68,211 | ₩68,025 | ₩68,124 | +0.01% | 5.8천 |
|---|
| 2025.10.24 | ₩67,916 | ₩68,050 | ₩67,916 | ₩68,050 | +0.20% | 3.7천 |
|---|
| 2025.10.23 | ₩67,782 | ₩67,963 | ₩67,782 | ₩67,916 | +0.20% | 9.5천 |
|---|
| 2025.10.22 | ₩67,904 | ₩67,947 | ₩67,876 | ₩67,946 | +0.06% | 1.9천 |
|---|
| 2025.10.21 | ₩68,117 | ₩68,158 | ₩68,077 | ₩68,077 | -0.06% | 1.3천 |
|---|
| 2025.10.20 | ₩67,755 | ₩67,943 | ₩67,755 | ₩67,943 | +0.28% | 2.1천 |
|---|
| 2025.10.17 | ₩67,848 | ₩67,848 | ₩67,683 | ₩67,731 | -0.17% | 1.2천 |
|---|
| 2025.10.16 | ₩67,927 | ₩68,077 | ₩67,755 | ₩67,755 | -0.25% | 1.3만 |
|---|
| 2025.10.15 | ₩68,064 | ₩68,144 | ₩67,833 | ₩68,050 | -0.02% | 2.7만 |
|---|
| 2025.10.14 | ₩67,644 | ₩67,923 | ₩67,634 | ₩67,923 | +0.41% | 4.1천 |
|---|
| 2025.10.13 | ₩67,769 | ₩67,786 | ₩67,650 | ₩67,786 | +0.03% | 1.4천 |
|---|
| 2025.10.10 | ₩68,064 | ₩68,064 | ₩67,582 | ₩67,582 | -0.71% | 7천 |
|---|