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 | ₩64,544 | ₩64,811 | ₩64,544 | ₩64,691 | +0.23% | 2.2만 |
| 2026.10.08 | ₩64,718 | ₩64,811 | ₩64,477 | ₩64,477 | -0.37% | 3.1만 |
| 2026.10.07 | ₩64,999 | ₩65,103 | ₩64,670 | ₩64,731 | -0.41% | 3만 |
| 2026.10.06 | ₩65,106 | ₩65,334 | ₩65,093 | ₩65,186 | +0.12% | 1.9만 |
| 2026.10.05 | ₩65,401 | ₩65,401 | ₩65,079 | ₩65,082 | -0.49% | 2.5만 |
| 2026.10.02 | ₩65,588 | ₩65,608 | ₩65,213 | ₩65,213 | -0.57% | 3.5만 |
| 2026.10.01 | ₩65,307 | ₩65,307 | ₩65,093 | ₩65,241 | -0.10% | 6.1만 |
| 2026.09.30 | ₩65,508 | ₩65,642 | ₩65,334 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,355 |
| -0.23% |
| 2.8만 |
| 2026.09.29 | ₩65,615 | ₩65,749 | ₩65,441 | ₩65,481 | -0.20% | 2.1만 |
|---|
| 2026.09.28 | ₩66,204 | ₩66,351 | ₩66,084 | ₩66,110 | -0.14% | 3.2만 |
|---|
| 2026.09.25 | ₩66,559 | ₩66,559 | ₩66,218 | ₩66,347 | -0.32% | 2.9만 |
|---|
| 2026.09.24 | ₩66,753 | ₩66,753 | ₩66,405 | ₩66,418 | -0.50% | 2.3만 |
|---|
| 2026.09.23 | ₩67,075 | ₩67,075 | ₩66,726 | ₩66,757 | -0.47% | 2.3만 |
|---|
| 2026.09.22 | ₩67,048 | ₩67,191 | ₩67,048 | ₩67,115 | +0.10% | 1.2만 |
|---|
| 2026.09.21 | ₩66,967 | ₩67,208 | ₩66,967 | ₩67,115 | +0.22% | 2.9만 |
|---|
| 2026.09.18 | ₩67,008 | ₩67,113 | ₩66,900 | ₩66,927 | -0.12% | 1.4만 |
|---|
| 2026.09.17 | ₩67,061 | ₩67,061 | ₩66,967 | ₩67,045 | -0.02% | 9.3천 |
|---|
| 2026.09.16 | ₩66,767 | ₩66,954 | ₩66,701 | ₩66,775 | +0.01% | 1.8만 |
|---|
| 2026.09.15 | ₩66,981 | ₩66,981 | ₩66,606 | ₩66,661 | -0.48% | 1.9만 |
|---|
| 2026.09.14 | ₩66,860 | ₩66,887 | ₩66,767 | ₩66,817 | -0.06% | 1.7만 |
|---|
| 2026.09.11 | ₩66,994 | ₩67,141 | ₩66,974 | ₩66,974 | -0.03% | 1.9만 |
|---|
| 2026.09.10 | ₩67,115 | ₩67,115 | ₩66,847 | ₩66,880 | -0.35% | 2.2만 |
|---|
| 2026.09.09 | ₩67,423 | ₩67,423 | ₩67,289 | ₩67,290 | -0.20% | 1.7만 |
|---|
| 2026.09.08 | ₩67,356 | ₩67,412 | ₩67,278 | ₩67,336 | -0.03% | 2.3만 |
|---|
| 2026.09.04 | ₩67,316 | ₩67,369 | ₩67,275 | ₩67,309 | -0.01% | 1.4만 |
|---|
| 2026.09.03 | ₩67,249 | ₩67,334 | ₩67,222 | ₩67,235 | -0.02% | 9.9천 |
|---|
| 2026.09.02 | ₩67,155 | ₩67,155 | ₩67,008 | ₩67,128 | -0.04% | 2.6만 |
|---|
| 2026.09.01 | ₩67,141 | ₩67,266 | ₩66,954 | ₩67,008 | -0.20% | 2.1만 |
|---|
| 2026.08.31 | ₩67,182 | ₩67,289 | ₩67,156 | ₩67,262 | +0.12% | 1.4만 |
|---|
| 2026.08.28 | ₩67,262 | ₩67,356 | ₩67,155 | ₩67,184 | -0.12% | 2.9만 |
|---|
| 2026.08.27 | ₩67,182 | ₩67,275 | ₩67,168 | ₩67,229 | +0.07% | 1.5만 |
|---|
| 2026.08.26 | ₩67,590 | ₩67,624 | ₩67,570 | ₩67,570 | -0.03% | 7.2천 |
|---|
| 2026.08.25 | ₩67,516 | ₩67,586 | ₩67,484 | ₩67,550 | +0.05% | 1.4만 |
|---|
| 2026.08.24 | ₩67,289 | ₩67,409 | ₩67,254 | ₩67,409 | +0.18% | 1.4만 |
|---|
| 2026.08.21 | ₩67,289 | ₩67,342 | ₩67,182 | ₩67,289 | 0.00% | 1.8만 |
|---|
| 2026.08.20 | ₩67,302 | ₩67,302 | ₩67,198 | ₩67,249 | -0.08% | 9.2천 |
|---|
| 2026.08.19 | ₩67,342 | ₩67,383 | ₩67,156 | ₩67,333 | -0.01% | 1.6만 |
|---|
| 2026.08.18 | ₩67,235 | ₩67,249 | ₩67,088 | ₩67,116 | -0.18% | 1.3만 |
|---|
| 2026.08.17 | ₩67,396 | ₩67,492 | ₩67,242 | ₩67,245 | -0.22% | 3.6만 |
|---|
| 2026.08.14 | ₩67,516 | ₩67,516 | ₩67,396 | ₩67,470 | -0.07% | 3.2만 |
|---|
| 2026.08.13 | ₩67,356 | ₩67,490 | ₩67,338 | ₩67,456 | +0.15% | 2.7만 |
|---|
| 2026.08.12 | ₩67,316 | ₩67,369 | ₩67,275 | ₩67,302 | -0.02% | 9.4천 |
|---|
| 2026.08.11 | ₩67,061 | ₩67,302 | ₩67,061 | ₩67,156 | +0.14% | 4.1만 |
|---|
| 2026.08.10 | ₩67,195 | ₩67,275 | ₩67,048 | ₩67,048 | -0.22% | 4.3만 |
|---|
| 2026.08.07 | ₩67,235 | ₩67,309 | ₩67,141 | ₩67,262 | +0.04% | 2.4만 |
|---|
| 2026.08.06 | ₩67,208 | ₩67,329 | ₩67,141 | ₩67,184 | -0.04% | 1.7만 |
|---|
| 2026.08.05 | ₩67,249 | ₩67,423 | ₩67,195 | ₩67,249 | 0.00% | 1.8만 |
|---|
| 2026.08.04 | ₩67,275 | ₩67,340 | ₩67,168 | ₩67,262 | -0.02% | 2.7만 |
|---|
| 2026.08.03 | ₩65,923 | ₩67,088 | ₩65,923 | ₩67,028 | +1.68% | 6.4만 |
|---|
| 2026.07.31 | ₩66,713 | ₩67,095 | ₩66,713 | ₩66,900 | +0.28% | 6.1만 |
|---|
| 2026.07.30 | ₩66,954 | ₩67,048 | ₩66,753 | ₩66,894 | -0.09% | 3.9만 |
|---|
| 2026.07.29 | ₩67,503 | ₩67,516 | ₩67,208 | ₩67,249 | -0.38% | 3.5만 |
|---|
| 2026.07.28 | ₩67,463 | ₩67,516 | ₩67,369 | ₩67,436 | -0.04% | 4.7만 |
|---|
| 2026.07.27 | ₩67,597 | ₩67,603 | ₩67,396 | ₩67,396 | -0.30% | 3.8만 |
|---|
| 2026.07.24 | ₩67,409 | ₩67,555 | ₩67,356 | ₩67,369 | -0.06% | 3.6만 |
|---|
| 2026.07.23 | ₩67,624 | ₩67,658 | ₩67,329 | ₩67,396 | -0.34% | 4.1만 |
|---|
| 2026.07.22 | ₩67,891 | ₩67,944 | ₩67,771 | ₩67,771 | -0.18% | 4.6만 |
|---|
| 2026.07.21 | ₩67,932 | ₩68,005 | ₩67,851 | ₩67,851 | -0.12% | 5.6만 |
|---|
| 2026.07.20 | ₩67,945 | ₩68,106 | ₩67,918 | ₩67,918 | -0.04% | 4.5만 |
|---|
| 2026.07.17 | ₩68,012 | ₩68,012 | ₩67,905 | ₩67,905 | -0.16% | 7만 |
|---|
| 2026.07.16 | ₩67,985 | ₩68,092 | ₩67,985 | ₩68,090 | +0.15% | 3.9만 |
|---|
| 2026.07.15 | ₩67,865 | ₩68,073 | ₩67,838 | ₩67,972 | +0.16% | 2.3만 |
|---|
| 2026.07.14 | ₩67,771 | ₩67,932 | ₩67,771 | ₩67,865 | +0.14% | 2.2만 |
|---|
| 2026.07.13 | ₩67,918 | ₩67,932 | ₩67,751 | ₩67,757 | -0.24% | 4.7만 |
|---|
| 2026.07.10 | ₩67,985 | ₩68,039 | ₩67,811 | ₩67,918 | -0.10% | 4.4만 |
|---|
| 2026.07.09 | ₩67,798 | ₩67,945 | ₩67,798 | ₩67,865 | +0.10% | 2.1만 |
|---|
| 2026.07.08 | ₩68,065 | ₩68,065 | ₩67,717 | ₩67,784 | -0.41% | 4.7만 |
|---|
| 2026.07.07 | ₩67,998 | ₩67,998 | ₩67,867 | ₩67,958 | -0.06% | 2.5만 |
|---|
| 2026.07.06 | ₩67,905 | ₩68,003 | ₩67,865 | ₩67,918 | +0.02% | 3.9만 |
|---|
| 2026.07.02 | ₩67,878 | ₩67,925 | ₩67,824 | ₩67,878 | 0.00% | 1.7만 |
|---|
| 2026.07.01 | ₩67,463 | ₩67,798 | ₩67,463 | ₩67,798 | +0.50% | 1.5만 |
|---|
| 2026.06.30 | ₩67,637 | ₩67,704 | ₩67,490 | ₩67,516 | -0.18% | 3.1만 |
|---|
| 2026.06.29 | ₩67,690 | ₩67,757 | ₩67,557 | ₩67,670 | -0.03% | 2.1만 |
|---|
| 2026.06.26 | ₩67,891 | ₩68,039 | ₩67,891 | ₩68,039 | +0.22% | 2.7만 |
|---|
| 2026.06.25 | ₩68,253 | ₩68,253 | ₩67,901 | ₩67,998 | -0.37% | 2.4만 |
|---|
| 2026.06.24 | ₩68,213 | ₩68,293 | ₩68,139 | ₩68,140 | -0.11% | 1.8만 |
|---|
| 2026.06.23 | ₩68,213 | ₩68,240 | ₩68,132 | ₩68,132 | -0.12% | 1.7만 |
|---|
| 2026.06.22 | ₩68,306 | ₩68,368 | ₩68,173 | ₩68,260 | -0.07% | 4.1만 |
|---|
| 2026.06.18 | ₩68,293 | ₩68,320 | ₩68,226 | ₩68,281 | -0.02% | 2.2만 |
|---|
| 2026.06.17 | ₩68,360 | ₩68,360 | ₩68,173 | ₩68,226 | -0.20% | 1.8만 |
|---|
| 2026.06.16 | ₩68,240 | ₩68,373 | ₩68,240 | ₩68,320 | +0.12% | 1.9만 |
|---|
| 2026.06.15 | ₩68,199 | ₩68,293 | ₩68,126 | ₩68,280 | +0.12% | 3.5만 |
|---|
| 2026.06.12 | ₩67,958 | ₩68,092 | ₩67,871 | ₩68,045 | +0.13% | 1.6만 |
|---|
| 2026.06.11 | ₩67,972 | ₩67,985 | ₩67,664 | ₩67,969 | -0.00% | 12만 |
|---|
| 2026.06.10 | ₩67,891 | ₩68,045 | ₩67,891 | ₩67,905 | +0.02% | 9.6만 |
|---|
| 2026.06.09 | ₩68,106 | ₩68,106 | ₩67,865 | ₩67,925 | -0.27% | 1.4만 |
|---|
| 2026.06.08 | ₩67,891 | ₩67,985 | ₩67,865 | ₩67,866 | -0.04% | 2.5만 |
|---|
| 2026.06.05 | ₩68,025 | ₩68,025 | ₩67,838 | ₩67,865 | -0.24% | 2.4만 |
|---|
| 2026.06.04 | ₩67,998 | ₩68,052 | ₩67,911 | ₩67,998 | 0.00% | 2.1만 |
|---|
| 2026.06.03 | ₩68,039 | ₩68,052 | ₩67,885 | ₩67,893 | -0.21% | 4.3만 |
|---|
| 2026.06.02 | ₩68,106 | ₩68,106 | ₩67,973 | ₩68,025 | -0.12% | 3.7만 |
|---|
| 2026.06.01 | ₩68,039 | ₩68,039 | ₩67,905 | ₩67,958 | -0.12% | 2.5만 |
|---|
| 2026.05.29 | ₩68,199 | ₩68,199 | ₩68,092 | ₩68,126 | -0.11% | 3.1만 |
|---|
| 2026.05.28 | ₩67,945 | ₩68,119 | ₩67,945 | ₩68,106 | +0.24% | 1.8만 |
|---|
| 2026.05.27 | ₩68,320 | ₩68,426 | ₩68,320 | ₩68,353 | +0.05% | 2.6만 |
|---|
| 2026.05.26 | ₩68,266 | ₩68,400 | ₩68,266 | ₩68,387 | +0.18% | 3만 |
|---|
| 2026.05.22 | ₩68,280 | ₩68,360 | ₩68,226 | ₩68,240 | -0.06% | 3.6만 |
|---|
| 2026.05.21 | ₩68,106 | ₩68,170 | ₩68,052 | ₩68,100 | -0.01% | 1.6만 |
|---|
| 2026.05.20 | ₩67,972 | ₩68,233 | ₩67,965 | ₩68,173 | +0.30% | 2.5만 |
|---|
| 2026.05.19 | ₩68,173 | ₩68,186 | ₩67,891 | ₩67,969 | -0.30% | 1.4만 |
|---|
| 2026.05.18 | ₩68,373 | ₩68,373 | ₩68,159 | ₩68,253 | -0.18% | 1.9만 |
|---|
| 2026.05.15 | ₩68,293 | ₩68,359 | ₩68,240 | ₩68,294 | +0.00% | 1.8만 |
|---|
| 2026.05.14 | ₩68,427 | ₩68,534 | ₩68,347 | ₩68,380 | -0.07% | 2.5만 |
|---|
| 2026.05.13 | ₩68,360 | ₩68,427 | ₩68,240 | ₩68,387 | +0.04% | 2.7만 |
|---|
| 2026.05.12 | ₩68,440 | ₩68,467 | ₩68,240 | ₩68,337 | -0.15% | 1.2만 |
|---|
| 2026.05.11 | ₩68,454 | ₩68,548 | ₩68,440 | ₩68,443 | -0.02% | 9.6천 |
|---|
| 2026.05.08 | ₩68,414 | ₩68,521 | ₩68,360 | ₩68,440 | +0.04% | 1.7만 |
|---|
| 2026.05.07 | ₩68,454 | ₩68,481 | ₩68,293 | ₩68,333 | -0.18% | 6.3천 |
|---|
| 2026.05.06 | ₩68,347 | ₩68,521 | ₩68,347 | ₩68,440 | +0.14% | 8.6천 |
|---|
| 2026.05.05 | ₩68,333 | ₩68,387 | ₩68,296 | ₩68,353 | +0.03% | 8.5천 |
|---|
| 2026.05.04 | ₩68,360 | ₩68,400 | ₩68,226 | ₩68,233 | -0.19% | 1.3만 |
|---|
| 2026.05.01 | ₩68,293 | ₩68,400 | ₩68,293 | ₩68,360 | +0.10% | 1.9만 |
|---|
| 2026.04.30 | ₩68,213 | ₩68,280 | ₩68,092 | ₩68,230 | +0.03% | 1.4만 |
|---|
| 2026.04.29 | ₩68,146 | ₩68,159 | ₩68,051 | ₩68,103 | -0.06% | 2.3만 |
|---|
| 2026.04.28 | ₩68,722 | ₩68,762 | ₩68,695 | ₩68,722 | 0.00% | 1.8만 |
|---|
| 2026.04.27 | ₩68,564 | ₩68,735 | ₩68,564 | ₩68,728 | +0.24% | 2.6만 |
|---|
| 2026.04.24 | ₩68,494 | ₩68,668 | ₩68,467 | ₩68,648 | +0.22% | 1.6만 |
|---|
| 2026.04.23 | ₩68,534 | ₩68,601 | ₩68,387 | ₩68,479 | -0.08% | 1.5만 |
|---|
| 2026.04.22 | ₩68,414 | ₩68,655 | ₩68,280 | ₩68,489 | +0.11% | 2만 |
|---|
| 2026.04.21 | ₩68,454 | ₩68,521 | ₩68,213 | ₩68,213 | -0.35% | 2.9만 |
|---|
| 2026.04.20 | ₩68,574 | ₩68,641 | ₩68,293 | ₩68,467 | -0.16% | 3.8만 |
|---|
| 2026.04.17 | ₩68,655 | ₩68,655 | ₩68,514 | ₩68,521 | -0.20% | 4.2천 |
|---|
| 2026.04.16 | ₩68,467 | ₩68,494 | ₩68,373 | ₩68,399 | -0.10% | 1.3만 |
|---|
| 2026.04.15 | ₩68,347 | ₩68,474 | ₩68,347 | ₩68,474 | +0.19% | 5.1천 |
|---|
| 2026.04.14 | ₩68,213 | ₩68,427 | ₩68,159 | ₩68,337 | +0.18% | 1.2만 |
|---|
| 2026.04.13 | ₩67,998 | ₩68,132 | ₩67,905 | ₩68,114 | +0.17% | 2.2만 |
|---|
| 2026.04.10 | ₩67,891 | ₩68,159 | ₩67,838 | ₩67,996 | +0.15% | 1.9만 |
|---|
| 2026.04.09 | ₩67,570 | ₩67,791 | ₩67,516 | ₩67,747 | +0.26% | 6.4천 |
|---|
| 2026.04.08 | ₩67,557 | ₩67,624 | ₩67,249 | ₩67,537 | -0.03% | 2.7만 |
|---|
| 2026.04.07 | ₩66,914 | ₩67,061 | ₩66,880 | ₩67,014 | +0.15% | 8.6천 |
|---|
| 2026.04.06 | ₩66,726 | ₩67,034 | ₩66,726 | ₩67,030 | +0.46% | 2.6만 |
|---|
| 2026.04.02 | ₩66,659 | ₩66,807 | ₩66,485 | ₩66,807 | +0.22% | 4.2만 |
|---|
| 2026.04.01 | ₩66,592 | ₩66,619 | ₩66,362 | ₩66,592 | 0.00% | 2.2만 |
|---|
| 2026.03.31 | ₩66,472 | ₩66,525 | ₩66,258 | ₩66,505 | +0.05% | 1.8만 |
|---|
| 2026.03.30 | ₩66,445 | ₩66,445 | ₩66,151 | ₩66,176 | -0.41% | 1.8만 |
|---|
| 2026.03.27 | ₩66,847 | ₩66,847 | ₩66,405 | ₩66,405 | -0.66% | 4.5만 |
|---|
| 2026.03.26 | ₩66,967 | ₩67,021 | ₩66,686 | ₩66,686 | -0.42% | 3.3만 |
|---|
| 2026.03.25 | ₩67,235 | ₩67,235 | ₩67,008 | ₩67,057 | -0.26% | 2만 |
|---|
| 2026.03.24 | ₩66,914 | ₩66,961 | ₩66,780 | ₩66,847 | -0.10% | 1.8만 |
|---|
| 2026.03.23 | ₩67,034 | ₩67,101 | ₩66,820 | ₩66,961 | -0.11% | 4.2만 |
|---|
| 2026.03.20 | ₩67,034 | ₩67,088 | ₩66,619 | ₩66,619 | -0.62% | 4.1만 |
|---|
| 2026.03.19 | ₩67,289 | ₩67,316 | ₩67,034 | ₩67,316 | +0.04% | 2.1만 |
|---|
| 2026.03.18 | ₩67,516 | ₩67,543 | ₩67,302 | ₩67,302 | -0.32% | 1.6만 |
|---|
| 2026.03.17 | ₩67,557 | ₩67,624 | ₩67,530 | ₩67,599 | +0.06% | 6.7천 |
|---|
| 2026.03.16 | ₩67,717 | ₩67,717 | ₩67,470 | ₩67,483 | -0.35% | 2.2만 |
|---|
| 2026.03.13 | ₩67,744 | ₩67,757 | ₩67,289 | ₩67,302 | -0.65% | 1.9만 |
|---|
| 2026.03.12 | ₩67,891 | ₩67,891 | ₩67,624 | ₩67,650 | -0.36% | 1.7만 |
|---|
| 2026.03.11 | ₩67,985 | ₩68,132 | ₩67,925 | ₩67,932 | -0.08% | 1.9만 |
|---|
| 2026.03.10 | ₩68,132 | ₩68,132 | ₩67,918 | ₩68,079 | -0.08% | 1.3만 |
|---|
| 2026.03.09 | ₩67,972 | ₩67,972 | ₩67,771 | ₩67,891 | -0.12% | 1.8만 |
|---|
| 2026.03.06 | ₩68,213 | ₩68,213 | ₩68,039 | ₩68,039 | -0.26% | 7.9천 |
|---|
| 2026.03.05 | ₩68,360 | ₩68,373 | ₩68,226 | ₩68,273 | -0.13% | 1.2만 |
|---|
| 2026.03.04 | ₩68,280 | ₩68,347 | ₩68,173 | ₩68,347 | +0.10% | 6.9천 |
|---|
| 2026.03.03 | ₩68,092 | ₩68,266 | ₩68,092 | ₩68,146 | +0.08% | 1.6만 |
|---|
| 2026.03.02 | ₩68,253 | ₩68,320 | ₩68,092 | ₩68,280 | +0.04% | 2.1만 |
|---|
| 2026.02.27 | ₩68,842 | ₩68,842 | ₩68,357 | ₩68,360 | -0.70% | 1.7만 |
|---|
| 2026.02.26 | ₩68,882 | ₩68,882 | ₩68,574 | ₩68,655 | -0.33% | 7.7천 |
|---|
| 2026.02.25 | ₩69,123 | ₩69,163 | ₩69,097 | ₩69,163 | +0.06% | 8.9천 |
|---|
| 2026.02.24 | ₩69,163 | ₩69,190 | ₩69,150 | ₩69,170 | +0.01% | 1.3만 |
|---|
| 2026.02.23 | ₩69,244 | ₩69,297 | ₩69,094 | ₩69,123 | -0.17% | 2.2만 |
|---|
| 2026.02.20 | ₩69,338 | ₩69,338 | ₩69,205 | ₩69,230 | -0.15% | 1.7만 |
|---|
| 2026.02.19 | ₩69,115 | ₩69,297 | ₩69,115 | ₩69,230 | +0.17% | 1.2만 |
|---|
| 2026.02.18 | ₩69,204 | ₩69,646 | ₩69,083 | ₩69,177 | -0.04% | 2.3만 |
|---|
| 2026.02.17 | ₩68,855 | ₩69,014 | ₩68,855 | ₩69,007 | +0.22% | 1.4만 |
|---|
| 2026.02.13 | ₩68,909 | ₩68,963 | ₩68,855 | ₩68,855 | -0.08% | 1만 |
|---|
| 2026.02.12 | ₩68,963 | ₩68,989 | ₩68,869 | ₩68,869 | -0.14% | 1.8만 |
|---|
| 2026.02.11 | ₩68,855 | ₩68,922 | ₩68,789 | ₩68,877 | +0.03% | 1.6만 |
|---|
| 2026.02.10 | ₩69,016 | ₩69,016 | ₩68,809 | ₩68,855 | -0.23% | 1만 |
|---|
| 2026.02.09 | ₩68,628 | ₩68,762 | ₩68,628 | ₩68,748 | +0.18% | 1.4만 |
|---|
| 2026.02.06 | ₩68,507 | ₩68,629 | ₩68,454 | ₩68,629 | +0.18% | 2만 |
|---|
| 2026.02.05 | ₩68,614 | ₩68,614 | ₩68,454 | ₩68,454 | -0.23% | 1.2만 |
|---|
| 2026.02.04 | ₩68,561 | ₩68,561 | ₩68,427 | ₩68,494 | -0.10% | 1.1만 |
|---|
| 2026.02.03 | ₩68,494 | ₩68,545 | ₩68,454 | ₩68,499 | +0.01% | 1.6만 |
|---|
| 2026.02.02 | ₩68,414 | ₩68,521 | ₩68,414 | ₩68,487 | +0.11% | 1.7만 |
|---|
| 2026.01.30 | ₩68,561 | ₩68,561 | ₩68,387 | ₩68,440 | -0.18% | 1.1만 |
|---|
| 2026.01.29 | ₩68,628 | ₩68,628 | ₩68,440 | ₩68,507 | -0.18% | 2만 |
|---|
| 2026.01.28 | ₩69,097 | ₩69,097 | ₩68,909 | ₩68,949 | -0.21% | 1.4만 |
|---|
| 2026.01.27 | ₩68,842 | ₩68,983 | ₩68,715 | ₩68,956 | +0.17% | 2.8만 |
|---|
| 2026.01.26 | ₩68,882 | ₩68,922 | ₩68,775 | ₩68,842 | -0.06% | 1.5만 |
|---|
| 2026.01.23 | ₩68,909 | ₩68,909 | ₩68,695 | ₩68,815 | -0.14% | 3.1만 |
|---|
| 2026.01.22 | ₩68,548 | ₩68,862 | ₩68,548 | ₩68,829 | +0.41% | 1.4만 |
|---|
| 2026.01.21 | ₩68,454 | ₩68,628 | ₩68,440 | ₩68,548 | +0.14% | 2.2만 |
|---|
| 2026.01.20 | ₩68,293 | ₩68,628 | ₩68,146 | ₩68,454 | +0.24% | 3.5만 |
|---|
| 2026.01.16 | ₩68,065 | ₩68,387 | ₩68,065 | ₩68,280 | +0.31% | 2.6만 |
|---|
| 2026.01.15 | ₩68,159 | ₩68,159 | ₩68,025 | ₩68,065 | -0.14% | 2.4만 |
|---|
| 2026.01.14 | ₩67,851 | ₩68,079 | ₩67,851 | ₩68,065 | +0.32% | 8.1천 |
|---|
| 2026.01.13 | ₩68,106 | ₩68,106 | ₩67,925 | ₩68,012 | -0.14% | 1.1만 |
|---|
| 2026.01.12 | ₩67,690 | ₩67,878 | ₩67,690 | ₩67,858 | +0.25% | 1.7만 |
|---|
| 2026.01.09 | ₩67,704 | ₩67,932 | ₩67,704 | ₩67,885 | +0.27% | 1.4만 |
|---|
| 2026.01.08 | ₩67,597 | ₩67,784 | ₩67,590 | ₩67,690 | +0.14% | 1.3만 |
|---|
| 2026.01.07 | ₩67,811 | ₩67,811 | ₩67,624 | ₩67,717 | -0.14% | 2.1만 |
|---|
| 2026.01.06 | ₩67,610 | ₩67,745 | ₩67,490 | ₩67,731 | +0.18% | 2.7만 |
|---|
| 2026.01.05 | ₩67,731 | ₩67,811 | ₩67,563 | ₩67,690 | -0.06% | 5.2만 |
|---|
| 2026.01.02 | ₩67,583 | ₩67,583 | ₩67,356 | ₩67,496 | -0.13% | 4.6만 |
|---|
| 2025.12.31 | ₩67,383 | ₩67,443 | ₩67,295 | ₩67,349 | -0.05% | 1.9만 |
|---|
| 2025.12.30 | ₩67,396 | ₩67,429 | ₩67,223 | ₩67,342 | -0.08% | 2.2만 |
|---|
| 2025.12.29 | ₩67,771 | ₩67,865 | ₩67,664 | ₩67,784 | +0.02% | 4.4만 |
|---|
| 2025.12.26 | ₩67,891 | ₩67,891 | ₩67,652 | ₩67,735 | -0.23% | 1만 |
|---|
| 2025.12.24 | ₩67,597 | ₩67,865 | ₩67,565 | ₩67,757 | +0.24% | 1.7만 |
|---|
| 2025.12.23 | ₩67,677 | ₩67,690 | ₩67,447 | ₩67,644 | -0.05% | 1.8만 |
|---|
| 2025.12.22 | ₩67,878 | ₩67,878 | ₩67,670 | ₩67,744 | -0.20% | 3.2만 |
|---|
| 2025.12.19 | ₩67,851 | ₩67,851 | ₩67,597 | ₩67,717 | -0.20% | 3.9만 |
|---|
| 2025.12.18 | ₩67,717 | ₩67,717 | ₩67,597 | ₩67,677 | -0.06% | 7.5천 |
|---|
| 2025.12.17 | ₩67,557 | ₩67,624 | ₩67,490 | ₩67,516 | -0.06% | 8.9천 |
|---|
| 2025.12.16 | ₩67,610 | ₩67,677 | ₩67,490 | ₩67,490 | -0.18% | 1.7만 |
|---|
| 2025.12.15 | ₩67,798 | ₩67,798 | ₩67,543 | ₩67,636 | -0.24% | 5천 |
|---|
| 2025.12.12 | ₩67,784 | ₩67,784 | ₩67,558 | ₩67,585 | -0.29% | 8.6천 |
|---|
| 2025.12.11 | ₩67,771 | ₩67,798 | ₩67,650 | ₩67,794 | +0.03% | 1.1만 |
|---|
| 2025.12.10 | ₩67,757 | ₩67,784 | ₩67,516 | ₩67,771 | +0.02% | 3.2만 |
|---|
| 2025.12.09 | ₩67,838 | ₩67,838 | ₩67,516 | ₩67,582 | -0.38% | 7.5만 |
|---|
| 2025.12.08 | ₩67,624 | ₩67,664 | ₩67,516 | ₩67,583 | -0.06% | 2.1만 |
|---|
| 2025.12.05 | ₩67,704 | ₩67,713 | ₩67,624 | ₩67,664 | -0.06% | 4천 |
|---|
| 2025.12.04 | ₩67,784 | ₩67,798 | ₩67,650 | ₩67,697 | -0.13% | 2.6천 |
|---|
| 2025.12.03 | ₩67,851 | ₩67,851 | ₩67,657 | ₩67,737 | -0.17% | 3천 |
|---|
| 2025.12.02 | ₩67,637 | ₩67,637 | ₩67,566 | ₩67,607 | -0.04% | 2.4천 |
|---|
| 2025.12.01 | ₩67,463 | ₩67,530 | ₩67,456 | ₩67,503 | +0.06% | 1.8천 |
|---|
| 2025.11.28 | ₩67,717 | ₩67,717 | ₩67,650 | ₩67,650 | -0.10% | 6.2천 |
|---|
| 2025.11.26 | ₩67,309 | ₩67,543 | ₩67,309 | ₩67,527 | +0.32% | 1.4천 |
|---|
| 2025.11.25 | ₩67,597 | ₩67,757 | ₩67,597 | ₩67,747 | +0.22% | 7.9천 |
|---|
| 2025.11.24 | ₩67,289 | ₩67,731 | ₩67,289 | ₩67,614 | +0.48% | 8.1천 |
|---|
| 2025.11.21 | ₩67,208 | ₩67,449 | ₩67,141 | ₩67,415 | +0.31% | 2.1만 |
|---|
| 2025.11.20 | ₩67,396 | ₩67,603 | ₩67,249 | ₩67,254 | -0.21% | 2만 |
|---|
| 2025.11.19 | ₩67,423 | ₩67,515 | ₩67,316 | ₩67,416 | -0.01% | 3.1천 |
|---|
| 2025.11.18 | ₩67,543 | ₩67,543 | ₩67,397 | ₩67,449 | -0.14% | 1만 |
|---|
| 2025.11.17 | ₩67,601 | ₩67,610 | ₩67,476 | ₩67,490 | -0.16% | 9.5천 |
|---|
| 2025.11.14 | ₩67,490 | ₩67,624 | ₩67,490 | ₩67,575 | +0.13% | 1.4만 |
|---|
| 2025.11.13 | ₩67,690 | ₩67,690 | ₩67,429 | ₩67,429 | -0.39% | 1.6만 |
|---|
| 2025.11.12 | ₩67,838 | ₩67,838 | ₩67,570 | ₩67,701 | -0.20% | 3.8천 |
|---|
| 2025.11.11 | ₩67,744 | ₩67,838 | ₩67,696 | ₩67,696 | -0.07% | 2.9천 |
|---|
| 2025.11.10 | ₩67,610 | ₩67,755 | ₩67,476 | ₩67,755 | +0.21% | 8천 |
|---|
| 2025.11.07 | ₩67,356 | ₩67,429 | ₩67,182 | ₩67,429 | +0.11% | 1.4만 |
|---|
| 2025.11.06 | ₩67,168 | ₩67,403 | ₩67,168 | ₩67,383 | +0.32% | 9.8천 |
|---|
| 2025.11.05 | ₩66,981 | ₩67,275 | ₩66,981 | ₩67,224 | +0.36% | 2.3천 |
|---|
| 2025.11.04 | ₩67,150 | ₩67,182 | ₩67,150 | ₩67,159 | +0.01% | 600 |
|---|
| 2025.11.03 | ₩67,299 | ₩67,383 | ₩67,275 | ₩67,275 | -0.04% | 8천 |
|---|
| 2025.10.31 | ₩67,369 | ₩67,369 | ₩67,155 | ₩67,249 | -0.18% | 7.2천 |
|---|
| 2025.10.30 | ₩67,356 | ₩67,423 | ₩67,342 | ₩67,376 | +0.03% | 4.7천 |
|---|
| 2025.10.29 | ₩67,905 | ₩67,905 | ₩67,835 | ₩67,893 | -0.02% | 1.2천 |
|---|
| 2025.10.28 | ₩67,851 | ₩67,865 | ₩67,771 | ₩67,771 | -0.12% | 3.8천 |
|---|
| 2025.10.27 | ₩67,998 | ₩68,092 | ₩67,906 | ₩68,005 | +0.01% | 5.8천 |
|---|
| 2025.10.24 | ₩67,798 | ₩67,932 | ₩67,798 | ₩67,932 | +0.20% | 3.7천 |
|---|
| 2025.10.23 | ₩67,664 | ₩67,844 | ₩67,664 | ₩67,798 | +0.20% | 9.5천 |
|---|
| 2025.10.22 | ₩67,786 | ₩67,828 | ₩67,757 | ₩67,827 | +0.06% | 1.9천 |
|---|
| 2025.10.21 | ₩67,998 | ₩68,039 | ₩67,958 | ₩67,958 | -0.06% | 1.3천 |
|---|
| 2025.10.20 | ₩67,637 | ₩67,824 | ₩67,637 | ₩67,824 | +0.28% | 2.1천 |
|---|
| 2025.10.17 | ₩67,729 | ₩67,729 | ₩67,565 | ₩67,613 | -0.17% | 1.2천 |
|---|
| 2025.10.16 | ₩67,808 | ₩67,958 | ₩67,637 | ₩67,637 | -0.25% | 1.3만 |
|---|
| 2025.10.15 | ₩67,945 | ₩68,025 | ₩67,715 | ₩67,932 | -0.02% | 2.7만 |
|---|
| 2025.10.14 | ₩67,526 | ₩67,804 | ₩67,516 | ₩67,804 | +0.41% | 4.1천 |
|---|
| 2025.10.13 | ₩67,650 | ₩67,668 | ₩67,532 | ₩67,668 | +0.03% | 1.4천 |
|---|
| 2025.10.10 | ₩67,945 | ₩67,945 | ₩67,464 | ₩67,464 | -0.71% | 7천 |
|---|