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 | ₩64,500 | ₩64,767 | ₩64,500 | ₩64,647 | +0.23% | 2.2만 |
| 2026.10.08 | ₩64,674 | ₩64,767 | ₩64,433 | ₩64,433 | -0.37% | 3.1만 |
| 2026.10.07 | ₩64,955 | ₩65,059 | ₩64,626 | ₩64,687 | -0.41% | 3만 |
| 2026.10.06 | ₩65,062 | ₩65,289 | ₩65,048 | ₩65,142 | +0.12% | 1.9만 |
| 2026.10.05 | ₩65,356 | ₩65,356 | ₩65,035 | ₩65,038 | -0.49% | 2.5만 |
| 2026.10.02 | ₩65,544 | ₩65,564 | ₩65,169 | ₩65,169 | -0.57% | 3.5만 |
| 2026.10.01 | ₩65,263 | ₩65,263 | ₩65,048 | ₩65,197 | -0.10% | 6.1만 |
| 2026.09.30 | ₩65,463 | ₩65,597 | ₩65,289 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,311 |
| -0.23% |
| 2.8만 |
| 2026.09.29 | ₩65,570 | ₩65,704 | ₩65,396 | ₩65,437 | -0.20% | 2.1만 |
|---|
| 2026.09.28 | ₩66,159 | ₩66,306 | ₩66,039 | ₩66,065 | -0.14% | 3.2만 |
|---|
| 2026.09.25 | ₩66,514 | ₩66,514 | ₩66,173 | ₩66,302 | -0.32% | 2.9만 |
|---|
| 2026.09.24 | ₩66,708 | ₩66,708 | ₩66,360 | ₩66,373 | -0.50% | 2.3만 |
|---|
| 2026.09.23 | ₩67,029 | ₩67,029 | ₩66,681 | ₩66,712 | -0.47% | 2.3만 |
|---|
| 2026.09.22 | ₩67,002 | ₩67,145 | ₩67,002 | ₩67,069 | +0.10% | 1.2만 |
|---|
| 2026.09.21 | ₩66,922 | ₩67,163 | ₩66,922 | ₩67,069 | +0.22% | 2.9만 |
|---|
| 2026.09.18 | ₩66,962 | ₩67,068 | ₩66,855 | ₩66,882 | -0.12% | 1.4만 |
|---|
| 2026.09.17 | ₩67,016 | ₩67,016 | ₩66,922 | ₩66,999 | -0.02% | 9.3천 |
|---|
| 2026.09.16 | ₩66,721 | ₩66,909 | ₩66,656 | ₩66,729 | +0.01% | 1.8만 |
|---|
| 2026.09.15 | ₩66,935 | ₩66,935 | ₩66,561 | ₩66,615 | -0.48% | 1.9만 |
|---|
| 2026.09.14 | ₩66,815 | ₩66,842 | ₩66,721 | ₩66,772 | -0.06% | 1.7만 |
|---|
| 2026.09.11 | ₩66,949 | ₩67,096 | ₩66,929 | ₩66,929 | -0.03% | 1.9만 |
|---|
| 2026.09.10 | ₩67,069 | ₩67,069 | ₩66,801 | ₩66,835 | -0.35% | 2.2만 |
|---|
| 2026.09.09 | ₩67,377 | ₩67,377 | ₩67,243 | ₩67,244 | -0.20% | 1.7만 |
|---|
| 2026.09.08 | ₩67,310 | ₩67,366 | ₩67,232 | ₩67,290 | -0.03% | 2.3만 |
|---|
| 2026.09.04 | ₩67,270 | ₩67,323 | ₩67,230 | ₩67,263 | -0.01% | 1.4만 |
|---|
| 2026.09.03 | ₩67,203 | ₩67,289 | ₩67,176 | ₩67,190 | -0.02% | 9.9천 |
|---|
| 2026.09.02 | ₩67,109 | ₩67,109 | ₩66,962 | ₩67,082 | -0.04% | 2.6만 |
|---|
| 2026.09.01 | ₩67,096 | ₩67,220 | ₩66,909 | ₩66,962 | -0.20% | 2.1만 |
|---|
| 2026.08.31 | ₩67,136 | ₩67,243 | ₩67,111 | ₩67,216 | +0.12% | 1.4만 |
|---|
| 2026.08.28 | ₩67,216 | ₩67,310 | ₩67,109 | ₩67,139 | -0.12% | 2.9만 |
|---|
| 2026.08.27 | ₩67,136 | ₩67,230 | ₩67,123 | ₩67,183 | +0.07% | 1.5만 |
|---|
| 2026.08.26 | ₩67,544 | ₩67,578 | ₩67,524 | ₩67,524 | -0.03% | 7.2천 |
|---|
| 2026.08.25 | ₩67,471 | ₩67,540 | ₩67,438 | ₩67,504 | +0.05% | 1.4만 |
|---|
| 2026.08.24 | ₩67,243 | ₩67,363 | ₩67,208 | ₩67,363 | +0.18% | 1.4만 |
|---|
| 2026.08.21 | ₩67,243 | ₩67,297 | ₩67,136 | ₩67,243 | 0.00% | 1.8만 |
|---|
| 2026.08.20 | ₩67,256 | ₩67,256 | ₩67,152 | ₩67,203 | -0.08% | 9.2천 |
|---|
| 2026.08.19 | ₩67,297 | ₩67,337 | ₩67,111 | ₩67,287 | -0.01% | 1.6만 |
|---|
| 2026.08.18 | ₩67,190 | ₩67,203 | ₩67,042 | ₩67,070 | -0.18% | 1.3만 |
|---|
| 2026.08.17 | ₩67,350 | ₩67,446 | ₩67,196 | ₩67,199 | -0.22% | 3.6만 |
|---|
| 2026.08.14 | ₩67,471 | ₩67,471 | ₩67,350 | ₩67,424 | -0.07% | 3.2만 |
|---|
| 2026.08.13 | ₩67,310 | ₩67,444 | ₩67,293 | ₩67,410 | +0.15% | 2.7만 |
|---|
| 2026.08.12 | ₩67,270 | ₩67,323 | ₩67,230 | ₩67,256 | -0.02% | 9.4천 |
|---|
| 2026.08.11 | ₩67,016 | ₩67,256 | ₩67,016 | ₩67,111 | +0.14% | 4.1만 |
|---|
| 2026.08.10 | ₩67,149 | ₩67,230 | ₩67,002 | ₩67,002 | -0.22% | 4.3만 |
|---|
| 2026.08.07 | ₩67,190 | ₩67,263 | ₩67,096 | ₩67,216 | +0.04% | 2.4만 |
|---|
| 2026.08.06 | ₩67,163 | ₩67,283 | ₩67,096 | ₩67,139 | -0.04% | 1.7만 |
|---|
| 2026.08.05 | ₩67,203 | ₩67,377 | ₩67,149 | ₩67,203 | 0.00% | 1.8만 |
|---|
| 2026.08.04 | ₩67,230 | ₩67,294 | ₩67,123 | ₩67,216 | -0.02% | 2.7만 |
|---|
| 2026.08.03 | ₩65,878 | ₩67,042 | ₩65,878 | ₩66,982 | +1.68% | 6.4만 |
|---|
| 2026.07.31 | ₩66,668 | ₩67,049 | ₩66,668 | ₩66,855 | +0.28% | 6.1만 |
|---|
| 2026.07.30 | ₩66,909 | ₩67,002 | ₩66,708 | ₩66,848 | -0.09% | 3.9만 |
|---|
| 2026.07.29 | ₩67,457 | ₩67,471 | ₩67,163 | ₩67,203 | -0.38% | 3.5만 |
|---|
| 2026.07.28 | ₩67,417 | ₩67,471 | ₩67,323 | ₩67,390 | -0.04% | 4.7만 |
|---|
| 2026.07.27 | ₩67,551 | ₩67,558 | ₩67,350 | ₩67,350 | -0.30% | 3.8만 |
|---|
| 2026.07.24 | ₩67,363 | ₩67,509 | ₩67,310 | ₩67,323 | -0.06% | 3.6만 |
|---|
| 2026.07.23 | ₩67,578 | ₩67,612 | ₩67,283 | ₩67,350 | -0.34% | 4.1만 |
|---|
| 2026.07.22 | ₩67,845 | ₩67,897 | ₩67,725 | ₩67,725 | -0.18% | 4.6만 |
|---|
| 2026.07.21 | ₩67,885 | ₩67,959 | ₩67,805 | ₩67,805 | -0.12% | 5.6만 |
|---|
| 2026.07.20 | ₩67,899 | ₩68,059 | ₩67,872 | ₩67,872 | -0.04% | 4.5만 |
|---|
| 2026.07.17 | ₩67,966 | ₩67,966 | ₩67,859 | ₩67,859 | -0.16% | 7만 |
|---|
| 2026.07.16 | ₩67,939 | ₩68,046 | ₩67,939 | ₩68,043 | +0.15% | 3.9만 |
|---|
| 2026.07.15 | ₩67,818 | ₩68,027 | ₩67,792 | ₩67,926 | +0.16% | 2.3만 |
|---|
| 2026.07.14 | ₩67,725 | ₩67,885 | ₩67,725 | ₩67,818 | +0.14% | 2.2만 |
|---|
| 2026.07.13 | ₩67,872 | ₩67,885 | ₩67,705 | ₩67,711 | -0.24% | 4.7만 |
|---|
| 2026.07.10 | ₩67,939 | ₩67,992 | ₩67,765 | ₩67,872 | -0.10% | 4.4만 |
|---|
| 2026.07.09 | ₩67,752 | ₩67,899 | ₩67,752 | ₩67,818 | +0.10% | 2.1만 |
|---|
| 2026.07.08 | ₩68,019 | ₩68,019 | ₩67,671 | ₩67,738 | -0.41% | 4.7만 |
|---|
| 2026.07.07 | ₩67,952 | ₩67,952 | ₩67,821 | ₩67,912 | -0.06% | 2.5만 |
|---|
| 2026.07.06 | ₩67,859 | ₩67,956 | ₩67,818 | ₩67,872 | +0.02% | 3.9만 |
|---|
| 2026.07.02 | ₩67,832 | ₩67,879 | ₩67,778 | ₩67,832 | 0.00% | 1.7만 |
|---|
| 2026.07.01 | ₩67,417 | ₩67,752 | ₩67,417 | ₩67,752 | +0.50% | 1.5만 |
|---|
| 2026.06.30 | ₩67,591 | ₩67,658 | ₩67,444 | ₩67,471 | -0.18% | 3.1만 |
|---|
| 2026.06.29 | ₩67,644 | ₩67,711 | ₩67,511 | ₩67,624 | -0.03% | 2.1만 |
|---|
| 2026.06.26 | ₩67,845 | ₩67,992 | ₩67,845 | ₩67,992 | +0.22% | 2.7만 |
|---|
| 2026.06.25 | ₩68,207 | ₩68,207 | ₩67,855 | ₩67,952 | -0.37% | 2.4만 |
|---|
| 2026.06.24 | ₩68,166 | ₩68,247 | ₩68,093 | ₩68,094 | -0.11% | 1.8만 |
|---|
| 2026.06.23 | ₩68,166 | ₩68,193 | ₩68,086 | ₩68,086 | -0.12% | 1.7만 |
|---|
| 2026.06.22 | ₩68,260 | ₩68,322 | ₩68,126 | ₩68,213 | -0.07% | 4.1만 |
|---|
| 2026.06.18 | ₩68,247 | ₩68,273 | ₩68,180 | ₩68,235 | -0.02% | 2.2만 |
|---|
| 2026.06.17 | ₩68,314 | ₩68,314 | ₩68,126 | ₩68,180 | -0.20% | 1.8만 |
|---|
| 2026.06.16 | ₩68,193 | ₩68,327 | ₩68,193 | ₩68,273 | +0.12% | 1.9만 |
|---|
| 2026.06.15 | ₩68,153 | ₩68,247 | ₩68,079 | ₩68,233 | +0.12% | 3.5만 |
|---|
| 2026.06.12 | ₩67,912 | ₩68,046 | ₩67,825 | ₩67,999 | +0.13% | 1.6만 |
|---|
| 2026.06.11 | ₩67,926 | ₩67,939 | ₩67,618 | ₩67,923 | -0.00% | 12만 |
|---|
| 2026.06.10 | ₩67,845 | ₩67,999 | ₩67,845 | ₩67,859 | +0.02% | 9.6만 |
|---|
| 2026.06.09 | ₩68,059 | ₩68,059 | ₩67,818 | ₩67,879 | -0.27% | 1.4만 |
|---|
| 2026.06.08 | ₩67,845 | ₩67,939 | ₩67,818 | ₩67,820 | -0.04% | 2.5만 |
|---|
| 2026.06.05 | ₩67,979 | ₩67,979 | ₩67,792 | ₩67,818 | -0.24% | 2.4만 |
|---|
| 2026.06.04 | ₩67,952 | ₩68,006 | ₩67,865 | ₩67,952 | 0.00% | 2.1만 |
|---|
| 2026.06.03 | ₩67,992 | ₩68,006 | ₩67,839 | ₩67,847 | -0.21% | 4.3만 |
|---|
| 2026.06.02 | ₩68,059 | ₩68,059 | ₩67,927 | ₩67,979 | -0.12% | 3.7만 |
|---|
| 2026.06.01 | ₩67,992 | ₩67,992 | ₩67,859 | ₩67,912 | -0.12% | 2.5만 |
|---|
| 2026.05.29 | ₩68,153 | ₩68,153 | ₩68,046 | ₩68,079 | -0.11% | 3.1만 |
|---|
| 2026.05.28 | ₩67,899 | ₩68,073 | ₩67,899 | ₩68,059 | +0.24% | 1.8만 |
|---|
| 2026.05.27 | ₩68,273 | ₩68,379 | ₩68,273 | ₩68,307 | +0.05% | 2.6만 |
|---|
| 2026.05.26 | ₩68,220 | ₩68,354 | ₩68,220 | ₩68,340 | +0.18% | 3만 |
|---|
| 2026.05.22 | ₩68,233 | ₩68,314 | ₩68,180 | ₩68,193 | -0.06% | 3.6만 |
|---|
| 2026.05.21 | ₩68,059 | ₩68,124 | ₩68,006 | ₩68,054 | -0.01% | 1.6만 |
|---|
| 2026.05.20 | ₩67,926 | ₩68,186 | ₩67,919 | ₩68,126 | +0.30% | 2.5만 |
|---|
| 2026.05.19 | ₩68,126 | ₩68,140 | ₩67,845 | ₩67,923 | -0.30% | 1.4만 |
|---|
| 2026.05.18 | ₩68,327 | ₩68,327 | ₩68,113 | ₩68,207 | -0.18% | 1.9만 |
|---|
| 2026.05.15 | ₩68,247 | ₩68,312 | ₩68,193 | ₩68,248 | +0.00% | 1.8만 |
|---|
| 2026.05.14 | ₩68,380 | ₩68,488 | ₩68,300 | ₩68,334 | -0.07% | 2.5만 |
|---|
| 2026.05.13 | ₩68,314 | ₩68,380 | ₩68,193 | ₩68,340 | +0.04% | 2.7만 |
|---|
| 2026.05.12 | ₩68,394 | ₩68,421 | ₩68,193 | ₩68,291 | -0.15% | 1.2만 |
|---|
| 2026.05.11 | ₩68,407 | ₩68,501 | ₩68,394 | ₩68,397 | -0.02% | 9.6천 |
|---|
| 2026.05.08 | ₩68,367 | ₩68,474 | ₩68,314 | ₩68,394 | +0.04% | 1.7만 |
|---|
| 2026.05.07 | ₩68,407 | ₩68,434 | ₩68,247 | ₩68,287 | -0.18% | 6.3천 |
|---|
| 2026.05.06 | ₩68,300 | ₩68,474 | ₩68,300 | ₩68,394 | +0.14% | 8.6천 |
|---|
| 2026.05.05 | ₩68,287 | ₩68,340 | ₩68,249 | ₩68,307 | +0.03% | 8.5천 |
|---|
| 2026.05.04 | ₩68,314 | ₩68,354 | ₩68,180 | ₩68,186 | -0.19% | 1.3만 |
|---|
| 2026.05.01 | ₩68,247 | ₩68,354 | ₩68,247 | ₩68,314 | +0.10% | 1.9만 |
|---|
| 2026.04.30 | ₩68,166 | ₩68,233 | ₩68,046 | ₩68,184 | +0.03% | 1.4만 |
|---|
| 2026.04.29 | ₩68,099 | ₩68,113 | ₩68,004 | ₩68,057 | -0.06% | 2.3만 |
|---|
| 2026.04.28 | ₩68,675 | ₩68,715 | ₩68,648 | ₩68,675 | 0.00% | 1.8만 |
|---|
| 2026.04.27 | ₩68,517 | ₩68,688 | ₩68,517 | ₩68,682 | +0.24% | 2.6만 |
|---|
| 2026.04.24 | ₩68,447 | ₩68,621 | ₩68,421 | ₩68,601 | +0.22% | 1.6만 |
|---|
| 2026.04.23 | ₩68,488 | ₩68,554 | ₩68,340 | ₩68,433 | -0.08% | 1.5만 |
|---|
| 2026.04.22 | ₩68,367 | ₩68,608 | ₩68,233 | ₩68,442 | +0.11% | 2만 |
|---|
| 2026.04.21 | ₩68,407 | ₩68,474 | ₩68,166 | ₩68,166 | -0.35% | 2.9만 |
|---|
| 2026.04.20 | ₩68,528 | ₩68,595 | ₩68,247 | ₩68,421 | -0.16% | 3.8만 |
|---|
| 2026.04.17 | ₩68,608 | ₩68,608 | ₩68,467 | ₩68,474 | -0.20% | 4.2천 |
|---|
| 2026.04.16 | ₩68,421 | ₩68,447 | ₩68,327 | ₩68,352 | -0.10% | 1.3만 |
|---|
| 2026.04.15 | ₩68,300 | ₩68,427 | ₩68,300 | ₩68,427 | +0.19% | 5.1천 |
|---|
| 2026.04.14 | ₩68,166 | ₩68,380 | ₩68,113 | ₩68,291 | +0.18% | 1.2만 |
|---|
| 2026.04.13 | ₩67,952 | ₩68,086 | ₩67,859 | ₩68,067 | +0.17% | 2.2만 |
|---|
| 2026.04.10 | ₩67,845 | ₩68,113 | ₩67,792 | ₩67,950 | +0.15% | 1.9만 |
|---|
| 2026.04.09 | ₩67,524 | ₩67,745 | ₩67,471 | ₩67,701 | +0.26% | 6.4천 |
|---|
| 2026.04.08 | ₩67,511 | ₩67,578 | ₩67,203 | ₩67,491 | -0.03% | 2.7만 |
|---|
| 2026.04.07 | ₩66,868 | ₩67,016 | ₩66,835 | ₩66,969 | +0.15% | 8.6천 |
|---|
| 2026.04.06 | ₩66,681 | ₩66,989 | ₩66,681 | ₩66,985 | +0.46% | 2.6만 |
|---|
| 2026.04.02 | ₩66,614 | ₩66,761 | ₩66,440 | ₩66,761 | +0.22% | 4.2만 |
|---|
| 2026.04.01 | ₩66,547 | ₩66,574 | ₩66,317 | ₩66,547 | 0.00% | 2.2만 |
|---|
| 2026.03.31 | ₩66,427 | ₩66,480 | ₩66,213 | ₩66,460 | +0.05% | 1.8만 |
|---|
| 2026.03.30 | ₩66,400 | ₩66,400 | ₩66,106 | ₩66,131 | -0.41% | 1.8만 |
|---|
| 2026.03.27 | ₩66,801 | ₩66,801 | ₩66,360 | ₩66,360 | -0.66% | 4.5만 |
|---|
| 2026.03.26 | ₩66,922 | ₩66,975 | ₩66,641 | ₩66,641 | -0.42% | 3.3만 |
|---|
| 2026.03.25 | ₩67,190 | ₩67,190 | ₩66,962 | ₩67,012 | -0.26% | 2만 |
|---|
| 2026.03.24 | ₩66,868 | ₩66,915 | ₩66,735 | ₩66,801 | -0.10% | 1.8만 |
|---|
| 2026.03.23 | ₩66,989 | ₩67,056 | ₩66,775 | ₩66,915 | -0.11% | 4.2만 |
|---|
| 2026.03.20 | ₩66,989 | ₩67,042 | ₩66,574 | ₩66,574 | -0.62% | 4.1만 |
|---|
| 2026.03.19 | ₩67,243 | ₩67,270 | ₩66,989 | ₩67,270 | +0.04% | 2.1만 |
|---|
| 2026.03.18 | ₩67,471 | ₩67,497 | ₩67,256 | ₩67,256 | -0.32% | 1.6만 |
|---|
| 2026.03.17 | ₩67,511 | ₩67,578 | ₩67,484 | ₩67,553 | +0.06% | 6.7천 |
|---|
| 2026.03.16 | ₩67,671 | ₩67,671 | ₩67,424 | ₩67,437 | -0.35% | 2.2만 |
|---|
| 2026.03.13 | ₩67,698 | ₩67,711 | ₩67,243 | ₩67,256 | -0.65% | 1.9만 |
|---|
| 2026.03.12 | ₩67,845 | ₩67,845 | ₩67,578 | ₩67,604 | -0.36% | 1.7만 |
|---|
| 2026.03.11 | ₩67,939 | ₩68,086 | ₩67,879 | ₩67,885 | -0.08% | 1.9만 |
|---|
| 2026.03.10 | ₩68,086 | ₩68,086 | ₩67,872 | ₩68,033 | -0.08% | 1.3만 |
|---|
| 2026.03.09 | ₩67,926 | ₩67,926 | ₩67,725 | ₩67,845 | -0.12% | 1.8만 |
|---|
| 2026.03.06 | ₩68,166 | ₩68,166 | ₩67,992 | ₩67,992 | -0.26% | 7.9천 |
|---|
| 2026.03.05 | ₩68,314 | ₩68,327 | ₩68,180 | ₩68,227 | -0.13% | 1.2만 |
|---|
| 2026.03.04 | ₩68,233 | ₩68,300 | ₩68,126 | ₩68,300 | +0.10% | 6.9천 |
|---|
| 2026.03.03 | ₩68,046 | ₩68,220 | ₩68,046 | ₩68,099 | +0.08% | 1.6만 |
|---|
| 2026.03.02 | ₩68,207 | ₩68,273 | ₩68,046 | ₩68,233 | +0.04% | 2.1만 |
|---|
| 2026.02.27 | ₩68,795 | ₩68,795 | ₩68,311 | ₩68,314 | -0.70% | 1.7만 |
|---|
| 2026.02.26 | ₩68,835 | ₩68,835 | ₩68,528 | ₩68,608 | -0.33% | 7.7천 |
|---|
| 2026.02.25 | ₩69,076 | ₩69,116 | ₩69,050 | ₩69,116 | +0.06% | 8.9천 |
|---|
| 2026.02.24 | ₩69,116 | ₩69,143 | ₩69,103 | ₩69,123 | +0.01% | 1.3만 |
|---|
| 2026.02.23 | ₩69,197 | ₩69,250 | ₩69,047 | ₩69,076 | -0.17% | 2.2만 |
|---|
| 2026.02.20 | ₩69,290 | ₩69,290 | ₩69,158 | ₩69,183 | -0.15% | 1.7만 |
|---|
| 2026.02.19 | ₩69,068 | ₩69,250 | ₩69,068 | ₩69,183 | +0.17% | 1.2만 |
|---|
| 2026.02.18 | ₩69,157 | ₩69,598 | ₩69,036 | ₩69,130 | -0.04% | 2.3만 |
|---|
| 2026.02.17 | ₩68,809 | ₩68,967 | ₩68,809 | ₩68,960 | +0.22% | 1.4만 |
|---|
| 2026.02.13 | ₩68,862 | ₩68,916 | ₩68,809 | ₩68,809 | -0.08% | 1만 |
|---|
| 2026.02.12 | ₩68,916 | ₩68,943 | ₩68,822 | ₩68,822 | -0.14% | 1.8만 |
|---|
| 2026.02.11 | ₩68,809 | ₩68,876 | ₩68,742 | ₩68,830 | +0.03% | 1.6만 |
|---|
| 2026.02.10 | ₩68,969 | ₩68,969 | ₩68,762 | ₩68,809 | -0.23% | 1만 |
|---|
| 2026.02.09 | ₩68,581 | ₩68,715 | ₩68,581 | ₩68,702 | +0.18% | 1.4만 |
|---|
| 2026.02.06 | ₩68,461 | ₩68,583 | ₩68,407 | ₩68,583 | +0.18% | 2만 |
|---|
| 2026.02.05 | ₩68,568 | ₩68,568 | ₩68,407 | ₩68,407 | -0.23% | 1.2만 |
|---|
| 2026.02.04 | ₩68,514 | ₩68,514 | ₩68,380 | ₩68,447 | -0.10% | 1.1만 |
|---|
| 2026.02.03 | ₩68,447 | ₩68,498 | ₩68,407 | ₩68,453 | +0.01% | 1.6만 |
|---|
| 2026.02.02 | ₩68,367 | ₩68,474 | ₩68,367 | ₩68,441 | +0.11% | 1.7만 |
|---|
| 2026.01.30 | ₩68,514 | ₩68,514 | ₩68,340 | ₩68,394 | -0.18% | 1.1만 |
|---|
| 2026.01.29 | ₩68,581 | ₩68,581 | ₩68,394 | ₩68,461 | -0.18% | 2만 |
|---|
| 2026.01.28 | ₩69,050 | ₩69,050 | ₩68,862 | ₩68,902 | -0.21% | 1.4만 |
|---|
| 2026.01.27 | ₩68,795 | ₩68,936 | ₩68,668 | ₩68,909 | +0.17% | 2.8만 |
|---|
| 2026.01.26 | ₩68,835 | ₩68,876 | ₩68,728 | ₩68,795 | -0.06% | 1.5만 |
|---|
| 2026.01.23 | ₩68,862 | ₩68,862 | ₩68,648 | ₩68,769 | -0.14% | 3.1만 |
|---|
| 2026.01.22 | ₩68,501 | ₩68,815 | ₩68,501 | ₩68,782 | +0.41% | 1.4만 |
|---|
| 2026.01.21 | ₩68,407 | ₩68,581 | ₩68,394 | ₩68,501 | +0.14% | 2.2만 |
|---|
| 2026.01.20 | ₩68,247 | ₩68,581 | ₩68,099 | ₩68,407 | +0.24% | 3.5만 |
|---|
| 2026.01.16 | ₩68,019 | ₩68,340 | ₩68,019 | ₩68,233 | +0.31% | 2.6만 |
|---|
| 2026.01.15 | ₩68,113 | ₩68,113 | ₩67,979 | ₩68,019 | -0.14% | 2.4만 |
|---|
| 2026.01.14 | ₩67,805 | ₩68,033 | ₩67,805 | ₩68,019 | +0.32% | 8.1천 |
|---|
| 2026.01.13 | ₩68,059 | ₩68,059 | ₩67,879 | ₩67,966 | -0.14% | 1.1만 |
|---|
| 2026.01.12 | ₩67,644 | ₩67,832 | ₩67,644 | ₩67,812 | +0.25% | 1.7만 |
|---|
| 2026.01.09 | ₩67,658 | ₩67,885 | ₩67,658 | ₩67,839 | +0.27% | 1.4만 |
|---|
| 2026.01.08 | ₩67,551 | ₩67,738 | ₩67,544 | ₩67,644 | +0.14% | 1.3만 |
|---|
| 2026.01.07 | ₩67,765 | ₩67,765 | ₩67,578 | ₩67,671 | -0.14% | 2.1만 |
|---|
| 2026.01.06 | ₩67,564 | ₩67,699 | ₩67,444 | ₩67,685 | +0.18% | 2.7만 |
|---|
| 2026.01.05 | ₩67,685 | ₩67,765 | ₩67,517 | ₩67,644 | -0.06% | 5.2만 |
|---|
| 2026.01.02 | ₩67,537 | ₩67,537 | ₩67,310 | ₩67,450 | -0.13% | 4.6만 |
|---|
| 2025.12.31 | ₩67,337 | ₩67,397 | ₩67,250 | ₩67,303 | -0.05% | 1.9만 |
|---|
| 2025.12.30 | ₩67,350 | ₩67,384 | ₩67,177 | ₩67,297 | -0.08% | 2.2만 |
|---|
| 2025.12.29 | ₩67,725 | ₩67,818 | ₩67,618 | ₩67,738 | +0.02% | 4.4만 |
|---|
| 2025.12.26 | ₩67,845 | ₩67,845 | ₩67,606 | ₩67,689 | -0.23% | 1만 |
|---|
| 2025.12.24 | ₩67,551 | ₩67,818 | ₩67,519 | ₩67,711 | +0.24% | 1.7만 |
|---|
| 2025.12.23 | ₩67,631 | ₩67,644 | ₩67,401 | ₩67,598 | -0.05% | 1.8만 |
|---|
| 2025.12.22 | ₩67,832 | ₩67,832 | ₩67,624 | ₩67,698 | -0.20% | 3.2만 |
|---|
| 2025.12.19 | ₩67,805 | ₩67,805 | ₩67,551 | ₩67,671 | -0.20% | 3.9만 |
|---|
| 2025.12.18 | ₩67,671 | ₩67,671 | ₩67,551 | ₩67,631 | -0.06% | 7.5천 |
|---|
| 2025.12.17 | ₩67,511 | ₩67,578 | ₩67,444 | ₩67,471 | -0.06% | 8.9천 |
|---|
| 2025.12.16 | ₩67,564 | ₩67,631 | ₩67,444 | ₩67,444 | -0.18% | 1.7만 |
|---|
| 2025.12.15 | ₩67,752 | ₩67,752 | ₩67,497 | ₩67,590 | -0.24% | 5천 |
|---|
| 2025.12.12 | ₩67,738 | ₩67,738 | ₩67,512 | ₩67,539 | -0.29% | 8.6천 |
|---|
| 2025.12.11 | ₩67,725 | ₩67,752 | ₩67,604 | ₩67,748 | +0.03% | 1.1만 |
|---|
| 2025.12.10 | ₩67,711 | ₩67,738 | ₩67,471 | ₩67,725 | +0.02% | 3.2만 |
|---|
| 2025.12.09 | ₩67,792 | ₩67,792 | ₩67,471 | ₩67,536 | -0.38% | 7.5만 |
|---|
| 2025.12.08 | ₩67,578 | ₩67,618 | ₩67,471 | ₩67,537 | -0.06% | 2.1만 |
|---|
| 2025.12.05 | ₩67,658 | ₩67,667 | ₩67,578 | ₩67,618 | -0.06% | 4천 |
|---|
| 2025.12.04 | ₩67,738 | ₩67,752 | ₩67,604 | ₩67,651 | -0.13% | 2.6천 |
|---|
| 2025.12.03 | ₩67,805 | ₩67,805 | ₩67,611 | ₩67,691 | -0.17% | 3천 |
|---|
| 2025.12.02 | ₩67,591 | ₩67,591 | ₩67,520 | ₩67,562 | -0.04% | 2.4천 |
|---|
| 2025.12.01 | ₩67,417 | ₩67,484 | ₩67,410 | ₩67,457 | +0.06% | 1.8천 |
|---|
| 2025.11.28 | ₩67,671 | ₩67,671 | ₩67,604 | ₩67,604 | -0.10% | 6.2천 |
|---|
| 2025.11.26 | ₩67,263 | ₩67,497 | ₩67,263 | ₩67,481 | +0.32% | 1.4천 |
|---|
| 2025.11.25 | ₩67,551 | ₩67,711 | ₩67,551 | ₩67,701 | +0.22% | 7.9천 |
|---|
| 2025.11.24 | ₩67,243 | ₩67,685 | ₩67,243 | ₩67,568 | +0.48% | 8.1천 |
|---|
| 2025.11.21 | ₩67,163 | ₩67,404 | ₩67,096 | ₩67,369 | +0.31% | 2.1만 |
|---|
| 2025.11.20 | ₩67,350 | ₩67,558 | ₩67,203 | ₩67,208 | -0.21% | 2만 |
|---|
| 2025.11.19 | ₩67,377 | ₩67,469 | ₩67,270 | ₩67,370 | -0.01% | 3.1천 |
|---|
| 2025.11.18 | ₩67,497 | ₩67,497 | ₩67,351 | ₩67,404 | -0.14% | 1만 |
|---|
| 2025.11.17 | ₩67,555 | ₩67,564 | ₩67,430 | ₩67,444 | -0.16% | 9.5천 |
|---|
| 2025.11.14 | ₩67,444 | ₩67,578 | ₩67,444 | ₩67,529 | +0.13% | 1.4만 |
|---|
| 2025.11.13 | ₩67,644 | ₩67,644 | ₩67,384 | ₩67,384 | -0.39% | 1.6만 |
|---|
| 2025.11.12 | ₩67,792 | ₩67,792 | ₩67,524 | ₩67,655 | -0.20% | 3.8천 |
|---|
| 2025.11.11 | ₩67,698 | ₩67,792 | ₩67,650 | ₩67,650 | -0.07% | 2.9천 |
|---|
| 2025.11.10 | ₩67,564 | ₩67,709 | ₩67,430 | ₩67,709 | +0.21% | 8천 |
|---|
| 2025.11.07 | ₩67,310 | ₩67,384 | ₩67,136 | ₩67,384 | +0.11% | 1.4만 |
|---|
| 2025.11.06 | ₩67,123 | ₩67,357 | ₩67,123 | ₩67,337 | +0.32% | 9.8천 |
|---|
| 2025.11.05 | ₩66,935 | ₩67,230 | ₩66,935 | ₩67,179 | +0.36% | 2.3천 |
|---|
| 2025.11.04 | ₩67,104 | ₩67,136 | ₩67,104 | ₩67,113 | +0.01% | 600 |
|---|
| 2025.11.03 | ₩67,254 | ₩67,337 | ₩67,230 | ₩67,230 | -0.04% | 8천 |
|---|
| 2025.10.31 | ₩67,323 | ₩67,323 | ₩67,109 | ₩67,203 | -0.18% | 7.2천 |
|---|
| 2025.10.30 | ₩67,310 | ₩67,377 | ₩67,297 | ₩67,330 | +0.03% | 4.7천 |
|---|
| 2025.10.29 | ₩67,859 | ₩67,859 | ₩67,789 | ₩67,847 | -0.02% | 1.2천 |
|---|
| 2025.10.28 | ₩67,805 | ₩67,818 | ₩67,725 | ₩67,725 | -0.12% | 3.8천 |
|---|
| 2025.10.27 | ₩67,952 | ₩68,046 | ₩67,860 | ₩67,959 | +0.01% | 5.8천 |
|---|
| 2025.10.24 | ₩67,752 | ₩67,885 | ₩67,752 | ₩67,885 | +0.20% | 3.7천 |
|---|
| 2025.10.23 | ₩67,618 | ₩67,798 | ₩67,618 | ₩67,752 | +0.20% | 9.5천 |
|---|
| 2025.10.22 | ₩67,740 | ₩67,782 | ₩67,711 | ₩67,781 | +0.06% | 1.9천 |
|---|
| 2025.10.21 | ₩67,952 | ₩67,992 | ₩67,912 | ₩67,912 | -0.06% | 1.3천 |
|---|
| 2025.10.20 | ₩67,591 | ₩67,778 | ₩67,591 | ₩67,778 | +0.28% | 2.1천 |
|---|
| 2025.10.17 | ₩67,683 | ₩67,683 | ₩67,519 | ₩67,567 | -0.17% | 1.2천 |
|---|
| 2025.10.16 | ₩67,762 | ₩67,912 | ₩67,591 | ₩67,591 | -0.25% | 1.3만 |
|---|
| 2025.10.15 | ₩67,899 | ₩67,979 | ₩67,669 | ₩67,885 | -0.02% | 2.7만 |
|---|
| 2025.10.14 | ₩67,480 | ₩67,758 | ₩67,471 | ₩67,758 | +0.41% | 4.1천 |
|---|
| 2025.10.13 | ₩67,604 | ₩67,622 | ₩67,487 | ₩67,622 | +0.03% | 1.4천 |
|---|
| 2025.10.10 | ₩67,899 | ₩67,899 | ₩67,418 | ₩67,418 | -0.71% | 7천 |
|---|