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 | ₩64,643 | ₩64,911 | ₩64,643 | ₩64,790 | +0.23% | 2.2만 |
| 2026.10.08 | ₩64,817 | ₩64,911 | ₩64,576 | ₩64,576 | -0.37% | 3.1만 |
| 2026.10.07 | ₩65,099 | ₩65,204 | ₩64,769 | ₩64,831 | -0.41% | 3만 |
| 2026.10.06 | ₩65,206 | ₩65,434 | ₩65,193 | ₩65,287 | +0.12% | 1.9만 |
| 2026.10.05 | ₩65,501 | ₩65,501 | ₩65,179 | ₩65,182 | -0.49% | 2.5만 |
| 2026.10.02 | ₩65,689 | ₩65,709 | ₩65,314 | ₩65,314 | -0.57% | 3.5만 |
| 2026.10.01 | ₩65,407 | ₩65,407 | ₩65,193 | ₩65,342 | -0.10% | 6.1만 |
| 2026.09.30 | ₩65,609 | ₩65,743 | ₩65,434 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,456 |
| -0.23% |
| 2.8만 |
| 2026.09.29 | ₩65,716 | ₩65,850 | ₩65,542 | ₩65,582 | -0.20% | 2.1만 |
|---|
| 2026.09.28 | ₩66,306 | ₩66,453 | ₩66,185 | ₩66,212 | -0.14% | 3.2만 |
|---|
| 2026.09.25 | ₩66,661 | ₩66,661 | ₩66,319 | ₩66,449 | -0.32% | 2.9만 |
|---|
| 2026.09.24 | ₩66,856 | ₩66,856 | ₩66,507 | ₩66,521 | -0.50% | 2.3만 |
|---|
| 2026.09.23 | ₩67,178 | ₩67,178 | ₩66,829 | ₩66,860 | -0.47% | 2.3만 |
|---|
| 2026.09.22 | ₩67,151 | ₩67,294 | ₩67,151 | ₩67,218 | +0.10% | 1.2만 |
|---|
| 2026.09.21 | ₩67,070 | ₩67,312 | ₩67,070 | ₩67,218 | +0.22% | 2.9만 |
|---|
| 2026.09.18 | ₩67,111 | ₩67,217 | ₩67,003 | ₩67,030 | -0.12% | 1.4만 |
|---|
| 2026.09.17 | ₩67,164 | ₩67,164 | ₩67,070 | ₩67,148 | -0.02% | 9.3천 |
|---|
| 2026.09.16 | ₩66,869 | ₩67,057 | ₩66,804 | ₩66,877 | +0.01% | 1.8만 |
|---|
| 2026.09.15 | ₩67,084 | ₩67,084 | ₩66,708 | ₩66,763 | -0.48% | 1.9만 |
|---|
| 2026.09.14 | ₩66,963 | ₩66,990 | ₩66,869 | ₩66,920 | -0.06% | 1.7만 |
|---|
| 2026.09.11 | ₩67,097 | ₩67,245 | ₩67,077 | ₩67,077 | -0.03% | 1.9만 |
|---|
| 2026.09.10 | ₩67,218 | ₩67,218 | ₩66,950 | ₩66,983 | -0.35% | 2.2만 |
|---|
| 2026.09.09 | ₩67,526 | ₩67,526 | ₩67,392 | ₩67,394 | -0.20% | 1.7만 |
|---|
| 2026.09.08 | ₩67,459 | ₩67,516 | ₩67,382 | ₩67,439 | -0.03% | 2.3만 |
|---|
| 2026.09.04 | ₩67,419 | ₩67,473 | ₩67,379 | ₩67,412 | -0.01% | 1.4만 |
|---|
| 2026.09.03 | ₩67,352 | ₩67,438 | ₩67,325 | ₩67,339 | -0.02% | 9.9천 |
|---|
| 2026.09.02 | ₩67,258 | ₩67,258 | ₩67,111 | ₩67,231 | -0.04% | 2.6만 |
|---|
| 2026.09.01 | ₩67,245 | ₩67,369 | ₩67,057 | ₩67,111 | -0.20% | 2.1만 |
|---|
| 2026.08.31 | ₩67,285 | ₩67,392 | ₩67,260 | ₩67,365 | +0.12% | 1.4만 |
|---|
| 2026.08.28 | ₩67,365 | ₩67,459 | ₩67,258 | ₩67,288 | -0.12% | 2.9만 |
|---|
| 2026.08.27 | ₩67,285 | ₩67,379 | ₩67,272 | ₩67,332 | +0.07% | 1.5만 |
|---|
| 2026.08.26 | ₩67,694 | ₩67,728 | ₩67,674 | ₩67,674 | -0.03% | 7.2천 |
|---|
| 2026.08.25 | ₩67,620 | ₩67,690 | ₩67,588 | ₩67,654 | +0.05% | 1.4만 |
|---|
| 2026.08.24 | ₩67,392 | ₩67,513 | ₩67,357 | ₩67,513 | +0.18% | 1.4만 |
|---|
| 2026.08.21 | ₩67,392 | ₩67,446 | ₩67,285 | ₩67,392 | 0.00% | 1.8만 |
|---|
| 2026.08.20 | ₩67,406 | ₩67,406 | ₩67,301 | ₩67,352 | -0.08% | 9.2천 |
|---|
| 2026.08.19 | ₩67,446 | ₩67,486 | ₩67,260 | ₩67,437 | -0.01% | 1.6만 |
|---|
| 2026.08.18 | ₩67,339 | ₩67,352 | ₩67,191 | ₩67,219 | -0.18% | 1.3만 |
|---|
| 2026.08.17 | ₩67,500 | ₩67,596 | ₩67,345 | ₩67,348 | -0.22% | 3.6만 |
|---|
| 2026.08.14 | ₩67,620 | ₩67,620 | ₩67,500 | ₩67,573 | -0.07% | 3.2만 |
|---|
| 2026.08.13 | ₩67,459 | ₩67,593 | ₩67,442 | ₩67,560 | +0.15% | 2.7만 |
|---|
| 2026.08.12 | ₩67,419 | ₩67,473 | ₩67,379 | ₩67,406 | -0.02% | 9.4천 |
|---|
| 2026.08.11 | ₩67,164 | ₩67,406 | ₩67,164 | ₩67,260 | +0.14% | 4.1만 |
|---|
| 2026.08.10 | ₩67,298 | ₩67,379 | ₩67,151 | ₩67,151 | -0.22% | 4.3만 |
|---|
| 2026.08.07 | ₩67,339 | ₩67,412 | ₩67,245 | ₩67,365 | +0.04% | 2.4만 |
|---|
| 2026.08.06 | ₩67,312 | ₩67,433 | ₩67,245 | ₩67,288 | -0.04% | 1.7만 |
|---|
| 2026.08.05 | ₩67,352 | ₩67,526 | ₩67,298 | ₩67,352 | 0.00% | 1.8만 |
|---|
| 2026.08.04 | ₩67,379 | ₩67,443 | ₩67,272 | ₩67,365 | -0.02% | 2.7만 |
|---|
| 2026.08.03 | ₩66,024 | ₩67,191 | ₩66,024 | ₩67,131 | +1.68% | 6.4만 |
|---|
| 2026.07.31 | ₩66,816 | ₩67,198 | ₩66,816 | ₩67,003 | +0.28% | 6.1만 |
|---|
| 2026.07.30 | ₩67,057 | ₩67,151 | ₩66,856 | ₩66,997 | -0.09% | 3.9만 |
|---|
| 2026.07.29 | ₩67,607 | ₩67,620 | ₩67,312 | ₩67,352 | -0.38% | 3.5만 |
|---|
| 2026.07.28 | ₩67,567 | ₩67,620 | ₩67,473 | ₩67,540 | -0.04% | 4.7만 |
|---|
| 2026.07.27 | ₩67,701 | ₩67,707 | ₩67,500 | ₩67,500 | -0.30% | 3.8만 |
|---|
| 2026.07.24 | ₩67,513 | ₩67,659 | ₩67,459 | ₩67,473 | -0.06% | 3.6만 |
|---|
| 2026.07.23 | ₩67,728 | ₩67,762 | ₩67,433 | ₩67,500 | -0.34% | 4.1만 |
|---|
| 2026.07.22 | ₩67,996 | ₩68,048 | ₩67,875 | ₩67,875 | -0.18% | 4.6만 |
|---|
| 2026.07.21 | ₩68,036 | ₩68,110 | ₩67,956 | ₩67,956 | -0.12% | 5.6만 |
|---|
| 2026.07.20 | ₩68,049 | ₩68,210 | ₩68,023 | ₩68,023 | -0.04% | 4.5만 |
|---|
| 2026.07.17 | ₩68,117 | ₩68,117 | ₩68,009 | ₩68,009 | -0.16% | 7만 |
|---|
| 2026.07.16 | ₩68,090 | ₩68,197 | ₩68,090 | ₩68,194 | +0.15% | 3.9만 |
|---|
| 2026.07.15 | ₩67,969 | ₩68,178 | ₩67,942 | ₩68,076 | +0.16% | 2.3만 |
|---|
| 2026.07.14 | ₩67,875 | ₩68,036 | ₩67,875 | ₩67,969 | +0.14% | 2.2만 |
|---|
| 2026.07.13 | ₩68,023 | ₩68,036 | ₩67,855 | ₩67,862 | -0.24% | 4.7만 |
|---|
| 2026.07.10 | ₩68,090 | ₩68,143 | ₩67,915 | ₩68,023 | -0.10% | 4.4만 |
|---|
| 2026.07.09 | ₩67,902 | ₩68,049 | ₩67,902 | ₩67,969 | +0.10% | 2.1만 |
|---|
| 2026.07.08 | ₩68,170 | ₩68,170 | ₩67,821 | ₩67,889 | -0.41% | 4.7만 |
|---|
| 2026.07.07 | ₩68,103 | ₩68,103 | ₩67,972 | ₩68,063 | -0.06% | 2.5만 |
|---|
| 2026.07.06 | ₩68,009 | ₩68,107 | ₩67,969 | ₩68,023 | +0.02% | 3.9만 |
|---|
| 2026.07.02 | ₩67,982 | ₩68,029 | ₩67,929 | ₩67,982 | 0.00% | 1.7만 |
|---|
| 2026.07.01 | ₩67,567 | ₩67,902 | ₩67,567 | ₩67,902 | +0.50% | 1.5만 |
|---|
| 2026.06.30 | ₩67,741 | ₩67,808 | ₩67,593 | ₩67,620 | -0.18% | 3.1만 |
|---|
| 2026.06.29 | ₩67,795 | ₩67,862 | ₩67,661 | ₩67,775 | -0.03% | 2.1만 |
|---|
| 2026.06.26 | ₩67,996 | ₩68,143 | ₩67,996 | ₩68,143 | +0.22% | 2.7만 |
|---|
| 2026.06.25 | ₩68,358 | ₩68,358 | ₩68,005 | ₩68,103 | -0.37% | 2.4만 |
|---|
| 2026.06.24 | ₩68,318 | ₩68,398 | ₩68,244 | ₩68,245 | -0.11% | 1.8만 |
|---|
| 2026.06.23 | ₩68,318 | ₩68,344 | ₩68,237 | ₩68,237 | -0.12% | 1.7만 |
|---|
| 2026.06.22 | ₩68,412 | ₩68,473 | ₩68,277 | ₩68,365 | -0.07% | 4.1만 |
|---|
| 2026.06.18 | ₩68,398 | ₩68,425 | ₩68,331 | ₩68,386 | -0.02% | 2.2만 |
|---|
| 2026.06.17 | ₩68,465 | ₩68,465 | ₩68,277 | ₩68,331 | -0.20% | 1.8만 |
|---|
| 2026.06.16 | ₩68,344 | ₩68,479 | ₩68,344 | ₩68,425 | +0.12% | 1.9만 |
|---|
| 2026.06.15 | ₩68,304 | ₩68,398 | ₩68,230 | ₩68,385 | +0.12% | 3.5만 |
|---|
| 2026.06.12 | ₩68,063 | ₩68,197 | ₩67,976 | ₩68,150 | +0.13% | 1.6만 |
|---|
| 2026.06.11 | ₩68,076 | ₩68,090 | ₩67,768 | ₩68,074 | -0.00% | 12만 |
|---|
| 2026.06.10 | ₩67,996 | ₩68,150 | ₩67,996 | ₩68,009 | +0.02% | 9.6만 |
|---|
| 2026.06.09 | ₩68,210 | ₩68,210 | ₩67,969 | ₩68,029 | -0.27% | 1.4만 |
|---|
| 2026.06.08 | ₩67,996 | ₩68,090 | ₩67,969 | ₩67,970 | -0.04% | 2.5만 |
|---|
| 2026.06.05 | ₩68,130 | ₩68,130 | ₩67,942 | ₩67,969 | -0.24% | 2.4만 |
|---|
| 2026.06.04 | ₩68,103 | ₩68,157 | ₩68,016 | ₩68,103 | 0.00% | 2.1만 |
|---|
| 2026.06.03 | ₩68,143 | ₩68,157 | ₩67,989 | ₩67,997 | -0.21% | 4.3만 |
|---|
| 2026.06.02 | ₩68,210 | ₩68,210 | ₩68,078 | ₩68,130 | -0.12% | 3.7만 |
|---|
| 2026.06.01 | ₩68,143 | ₩68,143 | ₩68,009 | ₩68,063 | -0.12% | 2.5만 |
|---|
| 2026.05.29 | ₩68,304 | ₩68,304 | ₩68,197 | ₩68,230 | -0.11% | 3.1만 |
|---|
| 2026.05.28 | ₩68,049 | ₩68,224 | ₩68,049 | ₩68,210 | +0.24% | 1.8만 |
|---|
| 2026.05.27 | ₩68,425 | ₩68,531 | ₩68,425 | ₩68,458 | +0.05% | 2.6만 |
|---|
| 2026.05.26 | ₩68,371 | ₩68,505 | ₩68,371 | ₩68,492 | +0.18% | 3만 |
|---|
| 2026.05.22 | ₩68,385 | ₩68,465 | ₩68,331 | ₩68,344 | -0.06% | 3.6만 |
|---|
| 2026.05.21 | ₩68,210 | ₩68,275 | ₩68,157 | ₩68,205 | -0.01% | 1.6만 |
|---|
| 2026.05.20 | ₩68,076 | ₩68,338 | ₩68,070 | ₩68,277 | +0.30% | 2.5만 |
|---|
| 2026.05.19 | ₩68,277 | ₩68,291 | ₩67,996 | ₩68,074 | -0.30% | 1.4만 |
|---|
| 2026.05.18 | ₩68,479 | ₩68,479 | ₩68,264 | ₩68,358 | -0.18% | 1.9만 |
|---|
| 2026.05.15 | ₩68,398 | ₩68,464 | ₩68,344 | ₩68,399 | +0.00% | 1.8만 |
|---|
| 2026.05.14 | ₩68,532 | ₩68,640 | ₩68,452 | ₩68,485 | -0.07% | 2.5만 |
|---|
| 2026.05.13 | ₩68,465 | ₩68,532 | ₩68,344 | ₩68,492 | +0.04% | 2.7만 |
|---|
| 2026.05.12 | ₩68,546 | ₩68,572 | ₩68,344 | ₩68,442 | -0.15% | 1.2만 |
|---|
| 2026.05.11 | ₩68,559 | ₩68,653 | ₩68,546 | ₩68,548 | -0.02% | 9.6천 |
|---|
| 2026.05.08 | ₩68,519 | ₩68,626 | ₩68,465 | ₩68,546 | +0.04% | 1.7만 |
|---|
| 2026.05.07 | ₩68,559 | ₩68,586 | ₩68,398 | ₩68,438 | -0.18% | 6.3천 |
|---|
| 2026.05.06 | ₩68,452 | ₩68,626 | ₩68,452 | ₩68,546 | +0.14% | 8.6천 |
|---|
| 2026.05.05 | ₩68,438 | ₩68,492 | ₩68,401 | ₩68,458 | +0.03% | 8.5천 |
|---|
| 2026.05.04 | ₩68,465 | ₩68,505 | ₩68,331 | ₩68,338 | -0.19% | 1.3만 |
|---|
| 2026.05.01 | ₩68,398 | ₩68,505 | ₩68,398 | ₩68,465 | +0.10% | 1.9만 |
|---|
| 2026.04.30 | ₩68,318 | ₩68,385 | ₩68,197 | ₩68,335 | +0.03% | 1.4만 |
|---|
| 2026.04.29 | ₩68,251 | ₩68,264 | ₩68,155 | ₩68,208 | -0.06% | 2.3만 |
|---|
| 2026.04.28 | ₩68,827 | ₩68,868 | ₩68,800 | ₩68,827 | 0.00% | 1.8만 |
|---|
| 2026.04.27 | ₩68,669 | ₩68,841 | ₩68,669 | ₩68,834 | +0.24% | 2.6만 |
|---|
| 2026.04.24 | ₩68,599 | ₩68,774 | ₩68,572 | ₩68,754 | +0.22% | 1.6만 |
|---|
| 2026.04.23 | ₩68,640 | ₩68,707 | ₩68,492 | ₩68,585 | -0.08% | 1.5만 |
|---|
| 2026.04.22 | ₩68,519 | ₩68,760 | ₩68,385 | ₩68,594 | +0.11% | 2만 |
|---|
| 2026.04.21 | ₩68,559 | ₩68,626 | ₩68,318 | ₩68,318 | -0.35% | 2.9만 |
|---|
| 2026.04.20 | ₩68,680 | ₩68,747 | ₩68,398 | ₩68,572 | -0.16% | 3.8만 |
|---|
| 2026.04.17 | ₩68,760 | ₩68,760 | ₩68,619 | ₩68,626 | -0.20% | 4.2천 |
|---|
| 2026.04.16 | ₩68,572 | ₩68,599 | ₩68,479 | ₩68,504 | -0.10% | 1.3만 |
|---|
| 2026.04.15 | ₩68,452 | ₩68,579 | ₩68,452 | ₩68,579 | +0.19% | 5.1천 |
|---|
| 2026.04.14 | ₩68,318 | ₩68,532 | ₩68,264 | ₩68,442 | +0.18% | 1.2만 |
|---|
| 2026.04.13 | ₩68,103 | ₩68,237 | ₩68,009 | ₩68,218 | +0.17% | 2.2만 |
|---|
| 2026.04.10 | ₩67,996 | ₩68,264 | ₩67,942 | ₩68,100 | +0.15% | 1.9만 |
|---|
| 2026.04.09 | ₩67,674 | ₩67,895 | ₩67,620 | ₩67,851 | +0.26% | 6.4천 |
|---|
| 2026.04.08 | ₩67,661 | ₩67,728 | ₩67,352 | ₩67,640 | -0.03% | 2.7만 |
|---|
| 2026.04.07 | ₩67,017 | ₩67,164 | ₩66,983 | ₩67,117 | +0.15% | 8.6천 |
|---|
| 2026.04.06 | ₩66,829 | ₩67,137 | ₩66,829 | ₩67,133 | +0.46% | 2.6만 |
|---|
| 2026.04.02 | ₩66,762 | ₩66,909 | ₩66,588 | ₩66,909 | +0.22% | 4.2만 |
|---|
| 2026.04.01 | ₩66,695 | ₩66,722 | ₩66,464 | ₩66,695 | 0.00% | 2.2만 |
|---|
| 2026.03.31 | ₩66,574 | ₩66,628 | ₩66,360 | ₩66,608 | +0.05% | 1.8만 |
|---|
| 2026.03.30 | ₩66,547 | ₩66,547 | ₩66,252 | ₩66,278 | -0.41% | 1.8만 |
|---|
| 2026.03.27 | ₩66,950 | ₩66,950 | ₩66,507 | ₩66,507 | -0.66% | 4.5만 |
|---|
| 2026.03.26 | ₩67,070 | ₩67,124 | ₩66,789 | ₩66,789 | -0.42% | 3.3만 |
|---|
| 2026.03.25 | ₩67,339 | ₩67,339 | ₩67,111 | ₩67,160 | -0.26% | 2만 |
|---|
| 2026.03.24 | ₩67,017 | ₩67,064 | ₩66,883 | ₩66,950 | -0.10% | 1.8만 |
|---|
| 2026.03.23 | ₩67,137 | ₩67,205 | ₩66,923 | ₩67,064 | -0.11% | 4.2만 |
|---|
| 2026.03.20 | ₩67,137 | ₩67,191 | ₩66,722 | ₩66,722 | -0.62% | 4.1만 |
|---|
| 2026.03.19 | ₩67,392 | ₩67,419 | ₩67,137 | ₩67,419 | +0.04% | 2.1만 |
|---|
| 2026.03.18 | ₩67,620 | ₩67,647 | ₩67,406 | ₩67,406 | -0.32% | 1.6만 |
|---|
| 2026.03.17 | ₩67,661 | ₩67,728 | ₩67,634 | ₩67,703 | +0.06% | 6.7천 |
|---|
| 2026.03.16 | ₩67,821 | ₩67,821 | ₩67,573 | ₩67,587 | -0.35% | 2.2만 |
|---|
| 2026.03.13 | ₩67,848 | ₩67,862 | ₩67,392 | ₩67,406 | -0.65% | 1.9만 |
|---|
| 2026.03.12 | ₩67,996 | ₩67,996 | ₩67,728 | ₩67,754 | -0.36% | 1.7만 |
|---|
| 2026.03.11 | ₩68,090 | ₩68,237 | ₩68,029 | ₩68,036 | -0.08% | 1.9만 |
|---|
| 2026.03.10 | ₩68,237 | ₩68,237 | ₩68,023 | ₩68,184 | -0.08% | 1.3만 |
|---|
| 2026.03.09 | ₩68,076 | ₩68,076 | ₩67,875 | ₩67,996 | -0.12% | 1.8만 |
|---|
| 2026.03.06 | ₩68,318 | ₩68,318 | ₩68,143 | ₩68,143 | -0.26% | 7.9천 |
|---|
| 2026.03.05 | ₩68,465 | ₩68,479 | ₩68,331 | ₩68,378 | -0.13% | 1.2만 |
|---|
| 2026.03.04 | ₩68,385 | ₩68,452 | ₩68,277 | ₩68,452 | +0.10% | 6.9천 |
|---|
| 2026.03.03 | ₩68,197 | ₩68,371 | ₩68,197 | ₩68,251 | +0.08% | 1.6만 |
|---|
| 2026.03.02 | ₩68,358 | ₩68,425 | ₩68,197 | ₩68,385 | +0.04% | 2.1만 |
|---|
| 2026.02.27 | ₩68,948 | ₩68,948 | ₩68,463 | ₩68,465 | -0.70% | 1.7만 |
|---|
| 2026.02.26 | ₩68,988 | ₩68,988 | ₩68,680 | ₩68,760 | -0.33% | 7.7천 |
|---|
| 2026.02.25 | ₩69,230 | ₩69,270 | ₩69,203 | ₩69,270 | +0.06% | 8.9천 |
|---|
| 2026.02.24 | ₩69,270 | ₩69,297 | ₩69,256 | ₩69,277 | +0.01% | 1.3만 |
|---|
| 2026.02.23 | ₩69,350 | ₩69,404 | ₩69,200 | ₩69,230 | -0.17% | 2.2만 |
|---|
| 2026.02.20 | ₩69,444 | ₩69,444 | ₩69,311 | ₩69,337 | -0.15% | 1.7만 |
|---|
| 2026.02.19 | ₩69,222 | ₩69,404 | ₩69,222 | ₩69,337 | +0.17% | 1.2만 |
|---|
| 2026.02.18 | ₩69,310 | ₩69,753 | ₩69,189 | ₩69,283 | -0.04% | 2.3만 |
|---|
| 2026.02.17 | ₩68,961 | ₩69,120 | ₩68,961 | ₩69,113 | +0.22% | 1.4만 |
|---|
| 2026.02.13 | ₩69,015 | ₩69,069 | ₩68,961 | ₩68,961 | -0.08% | 1만 |
|---|
| 2026.02.12 | ₩69,069 | ₩69,096 | ₩68,975 | ₩68,975 | -0.14% | 1.8만 |
|---|
| 2026.02.11 | ₩68,961 | ₩69,028 | ₩68,894 | ₩68,983 | +0.03% | 1.6만 |
|---|
| 2026.02.10 | ₩69,122 | ₩69,122 | ₩68,914 | ₩68,961 | -0.23% | 1만 |
|---|
| 2026.02.09 | ₩68,733 | ₩68,868 | ₩68,733 | ₩68,854 | +0.18% | 1.4만 |
|---|
| 2026.02.06 | ₩68,613 | ₩68,735 | ₩68,559 | ₩68,735 | +0.18% | 2만 |
|---|
| 2026.02.05 | ₩68,720 | ₩68,720 | ₩68,559 | ₩68,559 | -0.23% | 1.2만 |
|---|
| 2026.02.04 | ₩68,666 | ₩68,666 | ₩68,532 | ₩68,599 | -0.10% | 1.1만 |
|---|
| 2026.02.03 | ₩68,599 | ₩68,650 | ₩68,559 | ₩68,605 | +0.01% | 1.6만 |
|---|
| 2026.02.02 | ₩68,519 | ₩68,626 | ₩68,519 | ₩68,593 | +0.11% | 1.7만 |
|---|
| 2026.01.30 | ₩68,666 | ₩68,666 | ₩68,492 | ₩68,546 | -0.18% | 1.1만 |
|---|
| 2026.01.29 | ₩68,733 | ₩68,733 | ₩68,546 | ₩68,613 | -0.18% | 2만 |
|---|
| 2026.01.28 | ₩69,203 | ₩69,203 | ₩69,015 | ₩69,055 | -0.21% | 1.4만 |
|---|
| 2026.01.27 | ₩68,948 | ₩69,089 | ₩68,821 | ₩69,062 | +0.17% | 2.8만 |
|---|
| 2026.01.26 | ₩68,988 | ₩69,028 | ₩68,881 | ₩68,948 | -0.06% | 1.5만 |
|---|
| 2026.01.23 | ₩69,015 | ₩69,015 | ₩68,800 | ₩68,921 | -0.14% | 3.1만 |
|---|
| 2026.01.22 | ₩68,653 | ₩68,968 | ₩68,653 | ₩68,935 | +0.41% | 1.4만 |
|---|
| 2026.01.21 | ₩68,559 | ₩68,733 | ₩68,546 | ₩68,653 | +0.14% | 2.2만 |
|---|
| 2026.01.20 | ₩68,398 | ₩68,733 | ₩68,251 | ₩68,559 | +0.24% | 3.5만 |
|---|
| 2026.01.16 | ₩68,170 | ₩68,492 | ₩68,170 | ₩68,385 | +0.31% | 2.6만 |
|---|
| 2026.01.15 | ₩68,264 | ₩68,264 | ₩68,130 | ₩68,170 | -0.14% | 2.4만 |
|---|
| 2026.01.14 | ₩67,956 | ₩68,184 | ₩67,956 | ₩68,170 | +0.32% | 8.1천 |
|---|
| 2026.01.13 | ₩68,210 | ₩68,210 | ₩68,029 | ₩68,117 | -0.14% | 1.1만 |
|---|
| 2026.01.12 | ₩67,795 | ₩67,982 | ₩67,795 | ₩67,962 | +0.25% | 1.7만 |
|---|
| 2026.01.09 | ₩67,808 | ₩68,036 | ₩67,808 | ₩67,989 | +0.27% | 1.4만 |
|---|
| 2026.01.08 | ₩67,701 | ₩67,889 | ₩67,694 | ₩67,795 | +0.14% | 1.3만 |
|---|
| 2026.01.07 | ₩67,915 | ₩67,915 | ₩67,728 | ₩67,821 | -0.14% | 2.1만 |
|---|
| 2026.01.06 | ₩67,714 | ₩67,850 | ₩67,593 | ₩67,835 | +0.18% | 2.7만 |
|---|
| 2026.01.05 | ₩67,835 | ₩67,915 | ₩67,667 | ₩67,795 | -0.06% | 5.2만 |
|---|
| 2026.01.02 | ₩67,687 | ₩67,687 | ₩67,459 | ₩67,600 | -0.13% | 4.6만 |
|---|
| 2025.12.31 | ₩67,486 | ₩67,547 | ₩67,399 | ₩67,453 | -0.05% | 1.9만 |
|---|
| 2025.12.30 | ₩67,500 | ₩67,533 | ₩67,327 | ₩67,446 | -0.08% | 2.2만 |
|---|
| 2025.12.29 | ₩67,875 | ₩67,969 | ₩67,768 | ₩67,889 | +0.02% | 4.4만 |
|---|
| 2025.12.26 | ₩67,996 | ₩67,996 | ₩67,756 | ₩67,839 | -0.23% | 1만 |
|---|
| 2025.12.24 | ₩67,701 | ₩67,969 | ₩67,669 | ₩67,862 | +0.24% | 1.7만 |
|---|
| 2025.12.23 | ₩67,781 | ₩67,795 | ₩67,551 | ₩67,748 | -0.05% | 1.8만 |
|---|
| 2025.12.22 | ₩67,982 | ₩67,982 | ₩67,775 | ₩67,848 | -0.20% | 3.2만 |
|---|
| 2025.12.19 | ₩67,956 | ₩67,956 | ₩67,701 | ₩67,821 | -0.20% | 3.9만 |
|---|
| 2025.12.18 | ₩67,821 | ₩67,821 | ₩67,701 | ₩67,781 | -0.06% | 7.5천 |
|---|
| 2025.12.17 | ₩67,661 | ₩67,728 | ₩67,593 | ₩67,620 | -0.06% | 8.9천 |
|---|
| 2025.12.16 | ₩67,714 | ₩67,781 | ₩67,593 | ₩67,593 | -0.18% | 1.7만 |
|---|
| 2025.12.15 | ₩67,902 | ₩67,902 | ₩67,647 | ₩67,740 | -0.24% | 5천 |
|---|
| 2025.12.12 | ₩67,889 | ₩67,889 | ₩67,662 | ₩67,689 | -0.29% | 8.6천 |
|---|
| 2025.12.11 | ₩67,875 | ₩67,902 | ₩67,754 | ₩67,898 | +0.03% | 1.1만 |
|---|
| 2025.12.10 | ₩67,862 | ₩67,889 | ₩67,620 | ₩67,875 | +0.02% | 3.2만 |
|---|
| 2025.12.09 | ₩67,942 | ₩67,942 | ₩67,620 | ₩67,686 | -0.38% | 7.5만 |
|---|
| 2025.12.08 | ₩67,728 | ₩67,768 | ₩67,620 | ₩67,687 | -0.06% | 2.1만 |
|---|
| 2025.12.05 | ₩67,808 | ₩67,817 | ₩67,728 | ₩67,768 | -0.06% | 4천 |
|---|
| 2025.12.04 | ₩67,889 | ₩67,902 | ₩67,754 | ₩67,801 | -0.13% | 2.6천 |
|---|
| 2025.12.03 | ₩67,956 | ₩67,956 | ₩67,761 | ₩67,842 | -0.17% | 3천 |
|---|
| 2025.12.02 | ₩67,741 | ₩67,741 | ₩67,670 | ₩67,711 | -0.04% | 2.4천 |
|---|
| 2025.12.01 | ₩67,567 | ₩67,634 | ₩67,560 | ₩67,607 | +0.06% | 1.8천 |
|---|
| 2025.11.28 | ₩67,821 | ₩67,821 | ₩67,754 | ₩67,754 | -0.10% | 6.2천 |
|---|
| 2025.11.26 | ₩67,412 | ₩67,647 | ₩67,412 | ₩67,631 | +0.32% | 1.4천 |
|---|
| 2025.11.25 | ₩67,701 | ₩67,862 | ₩67,701 | ₩67,851 | +0.22% | 7.9천 |
|---|
| 2025.11.24 | ₩67,392 | ₩67,835 | ₩67,392 | ₩67,718 | +0.48% | 8.1천 |
|---|
| 2025.11.21 | ₩67,312 | ₩67,553 | ₩67,245 | ₩67,518 | +0.31% | 2.1만 |
|---|
| 2025.11.20 | ₩67,500 | ₩67,707 | ₩67,352 | ₩67,357 | -0.21% | 2만 |
|---|
| 2025.11.19 | ₩67,526 | ₩67,619 | ₩67,419 | ₩67,520 | -0.01% | 3.1천 |
|---|
| 2025.11.18 | ₩67,647 | ₩67,647 | ₩67,501 | ₩67,553 | -0.14% | 1만 |
|---|
| 2025.11.17 | ₩67,705 | ₩67,714 | ₩67,580 | ₩67,593 | -0.16% | 9.5천 |
|---|
| 2025.11.14 | ₩67,593 | ₩67,728 | ₩67,593 | ₩67,679 | +0.13% | 1.4만 |
|---|
| 2025.11.13 | ₩67,795 | ₩67,795 | ₩67,533 | ₩67,533 | -0.39% | 1.6만 |
|---|
| 2025.11.12 | ₩67,942 | ₩67,942 | ₩67,674 | ₩67,805 | -0.20% | 3.8천 |
|---|
| 2025.11.11 | ₩67,848 | ₩67,942 | ₩67,800 | ₩67,800 | -0.07% | 2.9천 |
|---|
| 2025.11.10 | ₩67,714 | ₩67,859 | ₩67,580 | ₩67,859 | +0.21% | 8천 |
|---|
| 2025.11.07 | ₩67,459 | ₩67,533 | ₩67,285 | ₩67,533 | +0.11% | 1.4만 |
|---|
| 2025.11.06 | ₩67,272 | ₩67,506 | ₩67,272 | ₩67,486 | +0.32% | 9.8천 |
|---|
| 2025.11.05 | ₩67,084 | ₩67,379 | ₩67,084 | ₩67,328 | +0.36% | 2.3천 |
|---|
| 2025.11.04 | ₩67,253 | ₩67,285 | ₩67,253 | ₩67,262 | +0.01% | 600 |
|---|
| 2025.11.03 | ₩67,403 | ₩67,486 | ₩67,379 | ₩67,379 | -0.04% | 8천 |
|---|
| 2025.10.31 | ₩67,473 | ₩67,473 | ₩67,258 | ₩67,352 | -0.18% | 7.2천 |
|---|
| 2025.10.30 | ₩67,459 | ₩67,526 | ₩67,446 | ₩67,479 | +0.03% | 4.7천 |
|---|
| 2025.10.29 | ₩68,009 | ₩68,009 | ₩67,939 | ₩67,997 | -0.02% | 1.2천 |
|---|
| 2025.10.28 | ₩67,956 | ₩67,969 | ₩67,875 | ₩67,875 | -0.12% | 3.8천 |
|---|
| 2025.10.27 | ₩68,103 | ₩68,197 | ₩68,011 | ₩68,110 | +0.01% | 5.8천 |
|---|
| 2025.10.24 | ₩67,902 | ₩68,036 | ₩67,902 | ₩68,036 | +0.20% | 3.7천 |
|---|
| 2025.10.23 | ₩67,768 | ₩67,949 | ₩67,768 | ₩67,902 | +0.20% | 9.5천 |
|---|
| 2025.10.22 | ₩67,890 | ₩67,933 | ₩67,862 | ₩67,931 | +0.06% | 1.9천 |
|---|
| 2025.10.21 | ₩68,103 | ₩68,143 | ₩68,063 | ₩68,063 | -0.06% | 1.3천 |
|---|
| 2025.10.20 | ₩67,741 | ₩67,929 | ₩67,741 | ₩67,929 | +0.28% | 2.1천 |
|---|
| 2025.10.17 | ₩67,834 | ₩67,834 | ₩67,669 | ₩67,717 | -0.17% | 1.2천 |
|---|
| 2025.10.16 | ₩67,913 | ₩68,063 | ₩67,741 | ₩67,741 | -0.25% | 1.3만 |
|---|
| 2025.10.15 | ₩68,049 | ₩68,130 | ₩67,819 | ₩68,036 | -0.02% | 2.7만 |
|---|
| 2025.10.14 | ₩67,630 | ₩67,909 | ₩67,620 | ₩67,909 | +0.41% | 4.1천 |
|---|
| 2025.10.13 | ₩67,754 | ₩67,772 | ₩67,636 | ₩67,772 | +0.03% | 1.4천 |
|---|
| 2025.10.10 | ₩68,049 | ₩68,049 | ₩67,568 | ₩67,568 | -0.71% | 7천 |
|---|