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 | ₩64,640 | ₩64,908 | ₩64,640 | ₩64,787 | +0.23% | 2.2만 |
| 2026.10.08 | ₩64,814 | ₩64,908 | ₩64,573 | ₩64,573 | -0.37% | 3.1만 |
| 2026.10.07 | ₩65,096 | ₩65,200 | ₩64,766 | ₩64,827 | -0.41% | 3만 |
| 2026.10.06 | ₩65,203 | ₩65,431 | ₩65,189 | ₩65,283 | +0.12% | 1.9만 |
| 2026.10.05 | ₩65,498 | ₩65,498 | ₩65,176 | ₩65,179 | -0.49% | 2.5만 |
| 2026.10.02 | ₩65,686 | ₩65,706 | ₩65,310 | ₩65,310 | -0.57% | 3.5만 |
| 2026.10.01 | ₩65,404 | ₩65,404 | ₩65,189 | ₩65,338 | -0.10% | 6.1만 |
| 2026.09.30 | ₩65,605 | ₩65,739 | ₩65,431 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,452 |
| -0.23% |
| 2.8만 |
| 2026.09.29 | ₩65,712 | ₩65,847 | ₩65,538 | ₩65,578 | -0.20% | 2.1만 |
|---|
| 2026.09.28 | ₩66,302 | ₩66,450 | ₩66,182 | ₩66,209 | -0.14% | 3.2만 |
|---|
| 2026.09.25 | ₩66,658 | ₩66,658 | ₩66,316 | ₩66,446 | -0.32% | 2.9만 |
|---|
| 2026.09.24 | ₩66,852 | ₩66,852 | ₩66,504 | ₩66,517 | -0.50% | 2.3만 |
|---|
| 2026.09.23 | ₩67,174 | ₩67,174 | ₩66,826 | ₩66,856 | -0.47% | 2.3만 |
|---|
| 2026.09.22 | ₩67,147 | ₩67,291 | ₩67,147 | ₩67,214 | +0.10% | 1.2만 |
|---|
| 2026.09.21 | ₩67,067 | ₩67,308 | ₩67,067 | ₩67,214 | +0.22% | 2.9만 |
|---|
| 2026.09.18 | ₩67,107 | ₩67,213 | ₩67,000 | ₩67,027 | -0.12% | 1.4만 |
|---|
| 2026.09.17 | ₩67,161 | ₩67,161 | ₩67,067 | ₩67,145 | -0.02% | 9.3천 |
|---|
| 2026.09.16 | ₩66,866 | ₩67,054 | ₩66,800 | ₩66,874 | +0.01% | 1.8만 |
|---|
| 2026.09.15 | ₩67,080 | ₩67,080 | ₩66,705 | ₩66,760 | -0.48% | 1.9만 |
|---|
| 2026.09.14 | ₩66,960 | ₩66,986 | ₩66,866 | ₩66,917 | -0.06% | 1.7만 |
|---|
| 2026.09.11 | ₩67,094 | ₩67,241 | ₩67,074 | ₩67,074 | -0.03% | 1.9만 |
|---|
| 2026.09.10 | ₩67,214 | ₩67,214 | ₩66,946 | ₩66,980 | -0.35% | 2.2만 |
|---|
| 2026.09.09 | ₩67,523 | ₩67,523 | ₩67,389 | ₩67,390 | -0.20% | 1.7만 |
|---|
| 2026.09.08 | ₩67,456 | ₩67,512 | ₩67,378 | ₩67,436 | -0.03% | 2.3만 |
|---|
| 2026.09.04 | ₩67,416 | ₩67,469 | ₩67,375 | ₩67,409 | -0.01% | 1.4만 |
|---|
| 2026.09.03 | ₩67,349 | ₩67,434 | ₩67,322 | ₩67,335 | -0.02% | 9.9천 |
|---|
| 2026.09.02 | ₩67,255 | ₩67,255 | ₩67,107 | ₩67,228 | -0.04% | 2.6만 |
|---|
| 2026.09.01 | ₩67,241 | ₩67,366 | ₩67,054 | ₩67,107 | -0.20% | 2.1만 |
|---|
| 2026.08.31 | ₩67,281 | ₩67,389 | ₩67,256 | ₩67,362 | +0.12% | 1.4만 |
|---|
| 2026.08.28 | ₩67,362 | ₩67,456 | ₩67,255 | ₩67,284 | -0.12% | 2.9만 |
|---|
| 2026.08.27 | ₩67,281 | ₩67,375 | ₩67,268 | ₩67,328 | +0.07% | 1.5만 |
|---|
| 2026.08.26 | ₩67,691 | ₩67,724 | ₩67,670 | ₩67,670 | -0.03% | 7.2천 |
|---|
| 2026.08.25 | ₩67,617 | ₩67,686 | ₩67,585 | ₩67,650 | +0.05% | 1.4만 |
|---|
| 2026.08.24 | ₩67,389 | ₩67,509 | ₩67,354 | ₩67,509 | +0.18% | 1.4만 |
|---|
| 2026.08.21 | ₩67,389 | ₩67,442 | ₩67,281 | ₩67,389 | 0.00% | 1.8만 |
|---|
| 2026.08.20 | ₩67,402 | ₩67,402 | ₩67,298 | ₩67,349 | -0.08% | 9.2천 |
|---|
| 2026.08.19 | ₩67,442 | ₩67,483 | ₩67,256 | ₩67,433 | -0.01% | 1.6만 |
|---|
| 2026.08.18 | ₩67,335 | ₩67,349 | ₩67,188 | ₩67,216 | -0.18% | 1.3만 |
|---|
| 2026.08.17 | ₩67,496 | ₩67,593 | ₩67,342 | ₩67,345 | -0.22% | 3.6만 |
|---|
| 2026.08.14 | ₩67,617 | ₩67,617 | ₩67,496 | ₩67,570 | -0.07% | 3.2만 |
|---|
| 2026.08.13 | ₩67,456 | ₩67,590 | ₩67,438 | ₩67,556 | +0.15% | 2.7만 |
|---|
| 2026.08.12 | ₩67,416 | ₩67,469 | ₩67,375 | ₩67,402 | -0.02% | 9.4천 |
|---|
| 2026.08.11 | ₩67,161 | ₩67,402 | ₩67,161 | ₩67,256 | +0.14% | 4.1만 |
|---|
| 2026.08.10 | ₩67,295 | ₩67,375 | ₩67,147 | ₩67,147 | -0.22% | 4.3만 |
|---|
| 2026.08.07 | ₩67,335 | ₩67,409 | ₩67,241 | ₩67,362 | +0.04% | 2.4만 |
|---|
| 2026.08.06 | ₩67,308 | ₩67,429 | ₩67,241 | ₩67,284 | -0.04% | 1.7만 |
|---|
| 2026.08.05 | ₩67,349 | ₩67,523 | ₩67,295 | ₩67,349 | 0.00% | 1.8만 |
|---|
| 2026.08.04 | ₩67,375 | ₩67,440 | ₩67,268 | ₩67,362 | -0.02% | 2.7만 |
|---|
| 2026.08.03 | ₩66,021 | ₩67,188 | ₩66,021 | ₩67,127 | +1.68% | 6.4만 |
|---|
| 2026.07.31 | ₩66,812 | ₩67,194 | ₩66,812 | ₩67,000 | +0.28% | 6.1만 |
|---|
| 2026.07.30 | ₩67,054 | ₩67,147 | ₩66,852 | ₩66,993 | -0.09% | 3.9만 |
|---|
| 2026.07.29 | ₩67,603 | ₩67,617 | ₩67,308 | ₩67,349 | -0.38% | 3.5만 |
|---|
| 2026.07.28 | ₩67,563 | ₩67,617 | ₩67,469 | ₩67,536 | -0.04% | 4.7만 |
|---|
| 2026.07.27 | ₩67,697 | ₩67,704 | ₩67,496 | ₩67,496 | -0.30% | 3.8만 |
|---|
| 2026.07.24 | ₩67,509 | ₩67,656 | ₩67,456 | ₩67,469 | -0.06% | 3.6만 |
|---|
| 2026.07.23 | ₩67,724 | ₩67,759 | ₩67,429 | ₩67,496 | -0.34% | 4.1만 |
|---|
| 2026.07.22 | ₩67,992 | ₩68,045 | ₩67,872 | ₩67,872 | -0.18% | 4.6만 |
|---|
| 2026.07.21 | ₩68,032 | ₩68,106 | ₩67,952 | ₩67,952 | -0.12% | 5.6만 |
|---|
| 2026.07.20 | ₩68,046 | ₩68,207 | ₩68,019 | ₩68,019 | -0.04% | 4.5만 |
|---|
| 2026.07.17 | ₩68,113 | ₩68,113 | ₩68,006 | ₩68,006 | -0.16% | 7만 |
|---|
| 2026.07.16 | ₩68,086 | ₩68,193 | ₩68,086 | ₩68,191 | +0.15% | 3.9만 |
|---|
| 2026.07.15 | ₩67,965 | ₩68,175 | ₩67,939 | ₩68,073 | +0.16% | 2.3만 |
|---|
| 2026.07.14 | ₩67,872 | ₩68,032 | ₩67,872 | ₩67,965 | +0.14% | 2.2만 |
|---|
| 2026.07.13 | ₩68,019 | ₩68,032 | ₩67,851 | ₩67,858 | -0.24% | 4.7만 |
|---|
| 2026.07.10 | ₩68,086 | ₩68,140 | ₩67,912 | ₩68,019 | -0.10% | 4.4만 |
|---|
| 2026.07.09 | ₩67,898 | ₩68,046 | ₩67,898 | ₩67,965 | +0.10% | 2.1만 |
|---|
| 2026.07.08 | ₩68,167 | ₩68,167 | ₩67,818 | ₩67,885 | -0.41% | 4.7만 |
|---|
| 2026.07.07 | ₩68,100 | ₩68,100 | ₩67,968 | ₩68,059 | -0.06% | 2.5만 |
|---|
| 2026.07.06 | ₩68,006 | ₩68,104 | ₩67,965 | ₩68,019 | +0.02% | 3.9만 |
|---|
| 2026.07.02 | ₩67,979 | ₩68,026 | ₩67,925 | ₩67,979 | 0.00% | 1.7만 |
|---|
| 2026.07.01 | ₩67,563 | ₩67,898 | ₩67,563 | ₩67,898 | +0.50% | 1.5만 |
|---|
| 2026.06.30 | ₩67,737 | ₩67,805 | ₩67,590 | ₩67,617 | -0.18% | 3.1만 |
|---|
| 2026.06.29 | ₩67,791 | ₩67,858 | ₩67,657 | ₩67,771 | -0.03% | 2.1만 |
|---|
| 2026.06.26 | ₩67,992 | ₩68,140 | ₩67,992 | ₩68,140 | +0.22% | 2.7만 |
|---|
| 2026.06.25 | ₩68,354 | ₩68,354 | ₩68,002 | ₩68,100 | -0.37% | 2.4만 |
|---|
| 2026.06.24 | ₩68,314 | ₩68,395 | ₩68,240 | ₩68,242 | -0.11% | 1.8만 |
|---|
| 2026.06.23 | ₩68,314 | ₩68,341 | ₩68,234 | ₩68,234 | -0.12% | 1.7만 |
|---|
| 2026.06.22 | ₩68,408 | ₩68,470 | ₩68,274 | ₩68,361 | -0.07% | 4.1만 |
|---|
| 2026.06.18 | ₩68,395 | ₩68,421 | ₩68,328 | ₩68,383 | -0.02% | 2.2만 |
|---|
| 2026.06.17 | ₩68,462 | ₩68,462 | ₩68,274 | ₩68,328 | -0.20% | 1.8만 |
|---|
| 2026.06.16 | ₩68,341 | ₩68,475 | ₩68,341 | ₩68,421 | +0.12% | 1.9만 |
|---|
| 2026.06.15 | ₩68,301 | ₩68,395 | ₩68,227 | ₩68,381 | +0.12% | 3.5만 |
|---|
| 2026.06.12 | ₩68,059 | ₩68,193 | ₩67,972 | ₩68,146 | +0.13% | 1.6만 |
|---|
| 2026.06.11 | ₩68,073 | ₩68,086 | ₩67,764 | ₩68,070 | -0.00% | 12만 |
|---|
| 2026.06.10 | ₩67,992 | ₩68,146 | ₩67,992 | ₩68,006 | +0.02% | 9.6만 |
|---|
| 2026.06.09 | ₩68,207 | ₩68,207 | ₩67,965 | ₩68,026 | -0.27% | 1.4만 |
|---|
| 2026.06.08 | ₩67,992 | ₩68,086 | ₩67,965 | ₩67,967 | -0.04% | 2.5만 |
|---|
| 2026.06.05 | ₩68,126 | ₩68,126 | ₩67,939 | ₩67,965 | -0.24% | 2.4만 |
|---|
| 2026.06.04 | ₩68,100 | ₩68,153 | ₩68,012 | ₩68,100 | 0.00% | 2.1만 |
|---|
| 2026.06.03 | ₩68,140 | ₩68,153 | ₩67,986 | ₩67,994 | -0.21% | 4.3만 |
|---|
| 2026.06.02 | ₩68,207 | ₩68,207 | ₩68,074 | ₩68,126 | -0.12% | 3.7만 |
|---|
| 2026.06.01 | ₩68,140 | ₩68,140 | ₩68,006 | ₩68,059 | -0.12% | 2.5만 |
|---|
| 2026.05.29 | ₩68,301 | ₩68,301 | ₩68,193 | ₩68,227 | -0.11% | 3.1만 |
|---|
| 2026.05.28 | ₩68,046 | ₩68,220 | ₩68,046 | ₩68,207 | +0.24% | 1.8만 |
|---|
| 2026.05.27 | ₩68,421 | ₩68,527 | ₩68,421 | ₩68,455 | +0.05% | 2.6만 |
|---|
| 2026.05.26 | ₩68,368 | ₩68,502 | ₩68,368 | ₩68,488 | +0.18% | 3만 |
|---|
| 2026.05.22 | ₩68,381 | ₩68,462 | ₩68,328 | ₩68,341 | -0.06% | 3.6만 |
|---|
| 2026.05.21 | ₩68,207 | ₩68,271 | ₩68,153 | ₩68,201 | -0.01% | 1.6만 |
|---|
| 2026.05.20 | ₩68,073 | ₩68,334 | ₩68,066 | ₩68,274 | +0.30% | 2.5만 |
|---|
| 2026.05.19 | ₩68,274 | ₩68,287 | ₩67,992 | ₩68,070 | -0.30% | 1.4만 |
|---|
| 2026.05.18 | ₩68,475 | ₩68,475 | ₩68,260 | ₩68,354 | -0.18% | 1.9만 |
|---|
| 2026.05.15 | ₩68,395 | ₩68,460 | ₩68,341 | ₩68,396 | +0.00% | 1.8만 |
|---|
| 2026.05.14 | ₩68,529 | ₩68,636 | ₩68,448 | ₩68,482 | -0.07% | 2.5만 |
|---|
| 2026.05.13 | ₩68,462 | ₩68,529 | ₩68,341 | ₩68,488 | +0.04% | 2.7만 |
|---|
| 2026.05.12 | ₩68,542 | ₩68,569 | ₩68,341 | ₩68,439 | -0.15% | 1.2만 |
|---|
| 2026.05.11 | ₩68,555 | ₩68,649 | ₩68,542 | ₩68,545 | -0.02% | 9.6천 |
|---|
| 2026.05.08 | ₩68,515 | ₩68,623 | ₩68,462 | ₩68,542 | +0.04% | 1.7만 |
|---|
| 2026.05.07 | ₩68,555 | ₩68,582 | ₩68,395 | ₩68,435 | -0.18% | 6.3천 |
|---|
| 2026.05.06 | ₩68,448 | ₩68,623 | ₩68,448 | ₩68,542 | +0.14% | 8.6천 |
|---|
| 2026.05.05 | ₩68,435 | ₩68,488 | ₩68,397 | ₩68,455 | +0.03% | 8.5천 |
|---|
| 2026.05.04 | ₩68,462 | ₩68,502 | ₩68,328 | ₩68,334 | -0.19% | 1.3만 |
|---|
| 2026.05.01 | ₩68,395 | ₩68,502 | ₩68,395 | ₩68,462 | +0.10% | 1.9만 |
|---|
| 2026.04.30 | ₩68,314 | ₩68,381 | ₩68,193 | ₩68,332 | +0.03% | 1.4만 |
|---|
| 2026.04.29 | ₩68,247 | ₩68,260 | ₩68,152 | ₩68,204 | -0.06% | 2.3만 |
|---|
| 2026.04.28 | ₩68,824 | ₩68,864 | ₩68,797 | ₩68,824 | 0.00% | 1.8만 |
|---|
| 2026.04.27 | ₩68,665 | ₩68,837 | ₩68,665 | ₩68,830 | +0.24% | 2.6만 |
|---|
| 2026.04.24 | ₩68,596 | ₩68,770 | ₩68,569 | ₩68,750 | +0.22% | 1.6만 |
|---|
| 2026.04.23 | ₩68,636 | ₩68,703 | ₩68,488 | ₩68,581 | -0.08% | 1.5만 |
|---|
| 2026.04.22 | ₩68,515 | ₩68,757 | ₩68,381 | ₩68,590 | +0.11% | 2만 |
|---|
| 2026.04.21 | ₩68,555 | ₩68,623 | ₩68,314 | ₩68,314 | -0.35% | 2.9만 |
|---|
| 2026.04.20 | ₩68,676 | ₩68,743 | ₩68,395 | ₩68,569 | -0.16% | 3.8만 |
|---|
| 2026.04.17 | ₩68,757 | ₩68,757 | ₩68,616 | ₩68,623 | -0.20% | 4.2천 |
|---|
| 2026.04.16 | ₩68,569 | ₩68,596 | ₩68,475 | ₩68,501 | -0.10% | 1.3만 |
|---|
| 2026.04.15 | ₩68,448 | ₩68,576 | ₩68,448 | ₩68,576 | +0.19% | 5.1천 |
|---|
| 2026.04.14 | ₩68,314 | ₩68,529 | ₩68,260 | ₩68,439 | +0.18% | 1.2만 |
|---|
| 2026.04.13 | ₩68,100 | ₩68,234 | ₩68,006 | ₩68,215 | +0.17% | 2.2만 |
|---|
| 2026.04.10 | ₩67,992 | ₩68,260 | ₩67,939 | ₩68,097 | +0.15% | 1.9만 |
|---|
| 2026.04.09 | ₩67,670 | ₩67,892 | ₩67,617 | ₩67,847 | +0.26% | 6.4천 |
|---|
| 2026.04.08 | ₩67,657 | ₩67,724 | ₩67,349 | ₩67,637 | -0.03% | 2.7만 |
|---|
| 2026.04.07 | ₩67,013 | ₩67,161 | ₩66,980 | ₩67,114 | +0.15% | 8.6천 |
|---|
| 2026.04.06 | ₩66,826 | ₩67,134 | ₩66,826 | ₩67,130 | +0.46% | 2.6만 |
|---|
| 2026.04.02 | ₩66,758 | ₩66,906 | ₩66,584 | ₩66,906 | +0.22% | 4.2만 |
|---|
| 2026.04.01 | ₩66,691 | ₩66,718 | ₩66,461 | ₩66,691 | 0.00% | 2.2만 |
|---|
| 2026.03.31 | ₩66,571 | ₩66,624 | ₩66,356 | ₩66,604 | +0.05% | 1.8만 |
|---|
| 2026.03.30 | ₩66,544 | ₩66,544 | ₩66,249 | ₩66,274 | -0.41% | 1.8만 |
|---|
| 2026.03.27 | ₩66,946 | ₩66,946 | ₩66,504 | ₩66,504 | -0.66% | 4.5만 |
|---|
| 2026.03.26 | ₩67,067 | ₩67,121 | ₩66,785 | ₩66,785 | -0.42% | 3.3만 |
|---|
| 2026.03.25 | ₩67,335 | ₩67,335 | ₩67,107 | ₩67,157 | -0.26% | 2만 |
|---|
| 2026.03.24 | ₩67,013 | ₩67,060 | ₩66,879 | ₩66,946 | -0.10% | 1.8만 |
|---|
| 2026.03.23 | ₩67,134 | ₩67,201 | ₩66,919 | ₩67,060 | -0.11% | 4.2만 |
|---|
| 2026.03.20 | ₩67,134 | ₩67,188 | ₩66,718 | ₩66,718 | -0.62% | 4.1만 |
|---|
| 2026.03.19 | ₩67,389 | ₩67,416 | ₩67,134 | ₩67,416 | +0.04% | 2.1만 |
|---|
| 2026.03.18 | ₩67,617 | ₩67,644 | ₩67,402 | ₩67,402 | -0.32% | 1.6만 |
|---|
| 2026.03.17 | ₩67,657 | ₩67,724 | ₩67,630 | ₩67,700 | +0.06% | 6.7천 |
|---|
| 2026.03.16 | ₩67,818 | ₩67,818 | ₩67,570 | ₩67,583 | -0.35% | 2.2만 |
|---|
| 2026.03.13 | ₩67,845 | ₩67,858 | ₩67,389 | ₩67,402 | -0.65% | 1.9만 |
|---|
| 2026.03.12 | ₩67,992 | ₩67,992 | ₩67,724 | ₩67,751 | -0.36% | 1.7만 |
|---|
| 2026.03.11 | ₩68,086 | ₩68,234 | ₩68,026 | ₩68,032 | -0.08% | 1.9만 |
|---|
| 2026.03.10 | ₩68,234 | ₩68,234 | ₩68,019 | ₩68,180 | -0.08% | 1.3만 |
|---|
| 2026.03.09 | ₩68,073 | ₩68,073 | ₩67,872 | ₩67,992 | -0.12% | 1.8만 |
|---|
| 2026.03.06 | ₩68,314 | ₩68,314 | ₩68,140 | ₩68,140 | -0.26% | 7.9천 |
|---|
| 2026.03.05 | ₩68,462 | ₩68,475 | ₩68,328 | ₩68,374 | -0.13% | 1.2만 |
|---|
| 2026.03.04 | ₩68,381 | ₩68,448 | ₩68,274 | ₩68,448 | +0.10% | 6.9천 |
|---|
| 2026.03.03 | ₩68,193 | ₩68,368 | ₩68,193 | ₩68,247 | +0.08% | 1.6만 |
|---|
| 2026.03.02 | ₩68,354 | ₩68,421 | ₩68,193 | ₩68,381 | +0.04% | 2.1만 |
|---|
| 2026.02.27 | ₩68,944 | ₩68,944 | ₩68,459 | ₩68,462 | -0.70% | 1.7만 |
|---|
| 2026.02.26 | ₩68,985 | ₩68,985 | ₩68,676 | ₩68,757 | -0.33% | 7.7천 |
|---|
| 2026.02.25 | ₩69,226 | ₩69,266 | ₩69,199 | ₩69,266 | +0.06% | 8.9천 |
|---|
| 2026.02.24 | ₩69,266 | ₩69,293 | ₩69,253 | ₩69,273 | +0.01% | 1.3만 |
|---|
| 2026.02.23 | ₩69,347 | ₩69,400 | ₩69,197 | ₩69,226 | -0.17% | 2.2만 |
|---|
| 2026.02.20 | ₩69,441 | ₩69,441 | ₩69,308 | ₩69,333 | -0.15% | 1.7만 |
|---|
| 2026.02.19 | ₩69,218 | ₩69,400 | ₩69,218 | ₩69,333 | +0.17% | 1.2만 |
|---|
| 2026.02.18 | ₩69,306 | ₩69,749 | ₩69,186 | ₩69,280 | -0.04% | 2.3만 |
|---|
| 2026.02.17 | ₩68,958 | ₩69,116 | ₩68,958 | ₩69,109 | +0.22% | 1.4만 |
|---|
| 2026.02.13 | ₩69,011 | ₩69,065 | ₩68,958 | ₩68,958 | -0.08% | 1만 |
|---|
| 2026.02.12 | ₩69,065 | ₩69,092 | ₩68,971 | ₩68,971 | -0.14% | 1.8만 |
|---|
| 2026.02.11 | ₩68,958 | ₩69,025 | ₩68,891 | ₩68,979 | +0.03% | 1.6만 |
|---|
| 2026.02.10 | ₩69,119 | ₩69,119 | ₩68,911 | ₩68,958 | -0.23% | 1만 |
|---|
| 2026.02.09 | ₩68,730 | ₩68,864 | ₩68,730 | ₩68,851 | +0.18% | 1.4만 |
|---|
| 2026.02.06 | ₩68,609 | ₩68,731 | ₩68,555 | ₩68,731 | +0.18% | 2만 |
|---|
| 2026.02.05 | ₩68,716 | ₩68,716 | ₩68,555 | ₩68,555 | -0.23% | 1.2만 |
|---|
| 2026.02.04 | ₩68,663 | ₩68,663 | ₩68,529 | ₩68,596 | -0.10% | 1.1만 |
|---|
| 2026.02.03 | ₩68,596 | ₩68,647 | ₩68,555 | ₩68,601 | +0.01% | 1.6만 |
|---|
| 2026.02.02 | ₩68,515 | ₩68,623 | ₩68,515 | ₩68,589 | +0.11% | 1.7만 |
|---|
| 2026.01.30 | ₩68,663 | ₩68,663 | ₩68,488 | ₩68,542 | -0.18% | 1.1만 |
|---|
| 2026.01.29 | ₩68,730 | ₩68,730 | ₩68,542 | ₩68,609 | -0.18% | 2만 |
|---|
| 2026.01.28 | ₩69,199 | ₩69,199 | ₩69,011 | ₩69,052 | -0.21% | 1.4만 |
|---|
| 2026.01.27 | ₩68,944 | ₩69,085 | ₩68,817 | ₩69,058 | +0.17% | 2.8만 |
|---|
| 2026.01.26 | ₩68,985 | ₩69,025 | ₩68,877 | ₩68,944 | -0.06% | 1.5만 |
|---|
| 2026.01.23 | ₩69,011 | ₩69,011 | ₩68,797 | ₩68,918 | -0.14% | 3.1만 |
|---|
| 2026.01.22 | ₩68,649 | ₩68,965 | ₩68,649 | ₩68,931 | +0.41% | 1.4만 |
|---|
| 2026.01.21 | ₩68,555 | ₩68,730 | ₩68,542 | ₩68,649 | +0.14% | 2.2만 |
|---|
| 2026.01.20 | ₩68,395 | ₩68,730 | ₩68,247 | ₩68,555 | +0.24% | 3.5만 |
|---|
| 2026.01.16 | ₩68,167 | ₩68,488 | ₩68,167 | ₩68,381 | +0.31% | 2.6만 |
|---|
| 2026.01.15 | ₩68,260 | ₩68,260 | ₩68,126 | ₩68,167 | -0.14% | 2.4만 |
|---|
| 2026.01.14 | ₩67,952 | ₩68,180 | ₩67,952 | ₩68,167 | +0.32% | 8.1천 |
|---|
| 2026.01.13 | ₩68,207 | ₩68,207 | ₩68,026 | ₩68,113 | -0.14% | 1.1만 |
|---|
| 2026.01.12 | ₩67,791 | ₩67,979 | ₩67,791 | ₩67,959 | +0.25% | 1.7만 |
|---|
| 2026.01.09 | ₩67,805 | ₩68,032 | ₩67,805 | ₩67,986 | +0.27% | 1.4만 |
|---|
| 2026.01.08 | ₩67,697 | ₩67,885 | ₩67,691 | ₩67,791 | +0.14% | 1.3만 |
|---|
| 2026.01.07 | ₩67,912 | ₩67,912 | ₩67,724 | ₩67,818 | -0.14% | 2.1만 |
|---|
| 2026.01.06 | ₩67,711 | ₩67,846 | ₩67,590 | ₩67,831 | +0.18% | 2.7만 |
|---|
| 2026.01.05 | ₩67,831 | ₩67,912 | ₩67,664 | ₩67,791 | -0.06% | 5.2만 |
|---|
| 2026.01.02 | ₩67,684 | ₩67,684 | ₩67,456 | ₩67,597 | -0.13% | 4.6만 |
|---|
| 2025.12.31 | ₩67,483 | ₩67,543 | ₩67,395 | ₩67,449 | -0.05% | 1.9만 |
|---|
| 2025.12.30 | ₩67,496 | ₩67,530 | ₩67,323 | ₩67,442 | -0.08% | 2.2만 |
|---|
| 2025.12.29 | ₩67,872 | ₩67,965 | ₩67,764 | ₩67,885 | +0.02% | 4.4만 |
|---|
| 2025.12.26 | ₩67,992 | ₩67,992 | ₩67,752 | ₩67,835 | -0.23% | 1만 |
|---|
| 2025.12.24 | ₩67,697 | ₩67,965 | ₩67,665 | ₩67,858 | +0.24% | 1.7만 |
|---|
| 2025.12.23 | ₩67,778 | ₩67,791 | ₩67,547 | ₩67,744 | -0.05% | 1.8만 |
|---|
| 2025.12.22 | ₩67,979 | ₩67,979 | ₩67,771 | ₩67,845 | -0.20% | 3.2만 |
|---|
| 2025.12.19 | ₩67,952 | ₩67,952 | ₩67,697 | ₩67,818 | -0.20% | 3.9만 |
|---|
| 2025.12.18 | ₩67,818 | ₩67,818 | ₩67,697 | ₩67,778 | -0.06% | 7.5천 |
|---|
| 2025.12.17 | ₩67,657 | ₩67,724 | ₩67,590 | ₩67,617 | -0.06% | 8.9천 |
|---|
| 2025.12.16 | ₩67,711 | ₩67,778 | ₩67,590 | ₩67,590 | -0.18% | 1.7만 |
|---|
| 2025.12.15 | ₩67,898 | ₩67,898 | ₩67,644 | ₩67,736 | -0.24% | 5천 |
|---|
| 2025.12.12 | ₩67,885 | ₩67,885 | ₩67,658 | ₩67,685 | -0.29% | 8.6천 |
|---|
| 2025.12.11 | ₩67,872 | ₩67,898 | ₩67,751 | ₩67,894 | +0.03% | 1.1만 |
|---|
| 2025.12.10 | ₩67,858 | ₩67,885 | ₩67,617 | ₩67,872 | +0.02% | 3.2만 |
|---|
| 2025.12.09 | ₩67,939 | ₩67,939 | ₩67,617 | ₩67,682 | -0.38% | 7.5만 |
|---|
| 2025.12.08 | ₩67,724 | ₩67,764 | ₩67,617 | ₩67,684 | -0.06% | 2.1만 |
|---|
| 2025.12.05 | ₩67,805 | ₩67,814 | ₩67,724 | ₩67,764 | -0.06% | 4천 |
|---|
| 2025.12.04 | ₩67,885 | ₩67,898 | ₩67,751 | ₩67,798 | -0.13% | 2.6천 |
|---|
| 2025.12.03 | ₩67,952 | ₩67,952 | ₩67,758 | ₩67,838 | -0.17% | 3천 |
|---|
| 2025.12.02 | ₩67,737 | ₩67,737 | ₩67,666 | ₩67,708 | -0.04% | 2.4천 |
|---|
| 2025.12.01 | ₩67,563 | ₩67,630 | ₩67,556 | ₩67,603 | +0.06% | 1.8천 |
|---|
| 2025.11.28 | ₩67,818 | ₩67,818 | ₩67,751 | ₩67,751 | -0.10% | 6.2천 |
|---|
| 2025.11.26 | ₩67,409 | ₩67,644 | ₩67,409 | ₩67,627 | +0.32% | 1.4천 |
|---|
| 2025.11.25 | ₩67,697 | ₩67,858 | ₩67,697 | ₩67,847 | +0.22% | 7.9천 |
|---|
| 2025.11.24 | ₩67,389 | ₩67,831 | ₩67,389 | ₩67,715 | +0.48% | 8.1천 |
|---|
| 2025.11.21 | ₩67,308 | ₩67,550 | ₩67,241 | ₩67,515 | +0.31% | 2.1만 |
|---|
| 2025.11.20 | ₩67,496 | ₩67,704 | ₩67,349 | ₩67,354 | -0.21% | 2만 |
|---|
| 2025.11.19 | ₩67,523 | ₩67,615 | ₩67,416 | ₩67,516 | -0.01% | 3.1천 |
|---|
| 2025.11.18 | ₩67,644 | ₩67,644 | ₩67,497 | ₩67,550 | -0.14% | 1만 |
|---|
| 2025.11.17 | ₩67,701 | ₩67,711 | ₩67,577 | ₩67,590 | -0.16% | 9.5천 |
|---|
| 2025.11.14 | ₩67,590 | ₩67,724 | ₩67,590 | ₩67,676 | +0.13% | 1.4만 |
|---|
| 2025.11.13 | ₩67,791 | ₩67,791 | ₩67,530 | ₩67,530 | -0.39% | 1.6만 |
|---|
| 2025.11.12 | ₩67,939 | ₩67,939 | ₩67,670 | ₩67,802 | -0.20% | 3.8천 |
|---|
| 2025.11.11 | ₩67,845 | ₩67,939 | ₩67,796 | ₩67,796 | -0.07% | 2.9천 |
|---|
| 2025.11.10 | ₩67,711 | ₩67,855 | ₩67,577 | ₩67,855 | +0.21% | 8천 |
|---|
| 2025.11.07 | ₩67,456 | ₩67,530 | ₩67,281 | ₩67,530 | +0.11% | 1.4만 |
|---|
| 2025.11.06 | ₩67,268 | ₩67,503 | ₩67,268 | ₩67,483 | +0.32% | 9.8천 |
|---|
| 2025.11.05 | ₩67,080 | ₩67,375 | ₩67,080 | ₩67,324 | +0.36% | 2.3천 |
|---|
| 2025.11.04 | ₩67,249 | ₩67,281 | ₩67,249 | ₩67,259 | +0.01% | 600 |
|---|
| 2025.11.03 | ₩67,399 | ₩67,483 | ₩67,375 | ₩67,375 | -0.04% | 8천 |
|---|
| 2025.10.31 | ₩67,469 | ₩67,469 | ₩67,255 | ₩67,349 | -0.18% | 7.2천 |
|---|
| 2025.10.30 | ₩67,456 | ₩67,523 | ₩67,442 | ₩67,476 | +0.03% | 4.7천 |
|---|
| 2025.10.29 | ₩68,006 | ₩68,006 | ₩67,936 | ₩67,994 | -0.02% | 1.2천 |
|---|
| 2025.10.28 | ₩67,952 | ₩67,965 | ₩67,872 | ₩67,872 | -0.12% | 3.8천 |
|---|
| 2025.10.27 | ₩68,100 | ₩68,193 | ₩68,007 | ₩68,106 | +0.01% | 5.8천 |
|---|
| 2025.10.24 | ₩67,898 | ₩68,032 | ₩67,898 | ₩68,032 | +0.20% | 3.7천 |
|---|
| 2025.10.23 | ₩67,764 | ₩67,945 | ₩67,764 | ₩67,898 | +0.20% | 9.5천 |
|---|
| 2025.10.22 | ₩67,886 | ₩67,929 | ₩67,858 | ₩67,928 | +0.06% | 1.9천 |
|---|
| 2025.10.21 | ₩68,100 | ₩68,140 | ₩68,059 | ₩68,059 | -0.06% | 1.3천 |
|---|
| 2025.10.20 | ₩67,737 | ₩67,925 | ₩67,737 | ₩67,925 | +0.28% | 2.1천 |
|---|
| 2025.10.17 | ₩67,830 | ₩67,830 | ₩67,665 | ₩67,713 | -0.17% | 1.2천 |
|---|
| 2025.10.16 | ₩67,909 | ₩68,059 | ₩67,737 | ₩67,737 | -0.25% | 1.3만 |
|---|
| 2025.10.15 | ₩68,046 | ₩68,126 | ₩67,815 | ₩68,032 | -0.02% | 2.7만 |
|---|
| 2025.10.14 | ₩67,626 | ₩67,905 | ₩67,617 | ₩67,905 | +0.41% | 4.1천 |
|---|
| 2025.10.13 | ₩67,751 | ₩67,768 | ₩67,633 | ₩67,768 | +0.03% | 1.4천 |
|---|
| 2025.10.10 | ₩68,046 | ₩68,046 | ₩67,564 | ₩67,564 | -0.71% | 7천 |
|---|