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 | ₩64,515 | ₩64,782 | ₩64,515 | ₩64,662 | +0.23% | 2.2만 |
| 2026.10.08 | ₩64,689 | ₩64,782 | ₩64,448 | ₩64,448 | -0.37% | 3.1만 |
| 2026.10.07 | ₩64,970 | ₩65,074 | ₩64,641 | ₩64,702 | -0.41% | 3만 |
| 2026.10.06 | ₩65,077 | ₩65,304 | ₩65,064 | ₩65,157 | +0.12% | 1.9만 |
| 2026.10.05 | ₩65,371 | ₩65,371 | ₩65,050 | ₩65,053 | -0.49% | 2.5만 |
| 2026.10.02 | ₩65,559 | ₩65,579 | ₩65,184 | ₩65,184 | -0.57% | 3.5만 |
| 2026.10.01 | ₩65,278 | ₩65,278 | ₩65,064 | ₩65,212 | -0.10% | 6.1만 |
| 2026.09.30 | ₩65,478 | ₩65,612 | ₩65,304 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,326 |
| -0.23% |
| 2.8만 |
| 2026.09.29 | ₩65,586 | ₩65,719 | ₩65,412 | ₩65,452 | -0.20% | 2.1만 |
|---|
| 2026.09.28 | ₩66,174 | ₩66,322 | ₩66,054 | ₩66,081 | -0.14% | 3.2만 |
|---|
| 2026.09.25 | ₩66,529 | ₩66,529 | ₩66,188 | ₩66,318 | -0.32% | 2.9만 |
|---|
| 2026.09.24 | ₩66,723 | ₩66,723 | ₩66,375 | ₩66,389 | -0.50% | 2.3만 |
|---|
| 2026.09.23 | ₩67,044 | ₩67,044 | ₩66,696 | ₩66,727 | -0.47% | 2.3만 |
|---|
| 2026.09.22 | ₩67,018 | ₩67,161 | ₩67,018 | ₩67,085 | +0.10% | 1.2만 |
|---|
| 2026.09.21 | ₩66,937 | ₩67,178 | ₩66,937 | ₩67,085 | +0.22% | 2.9만 |
|---|
| 2026.09.18 | ₩66,978 | ₩67,083 | ₩66,870 | ₩66,897 | -0.12% | 1.4만 |
|---|
| 2026.09.17 | ₩67,031 | ₩67,031 | ₩66,937 | ₩67,015 | -0.02% | 9.3천 |
|---|
| 2026.09.16 | ₩66,737 | ₩66,924 | ₩66,671 | ₩66,745 | +0.01% | 1.8만 |
|---|
| 2026.09.15 | ₩66,951 | ₩66,951 | ₩66,576 | ₩66,631 | -0.48% | 1.9만 |
|---|
| 2026.09.14 | ₩66,830 | ₩66,857 | ₩66,737 | ₩66,787 | -0.06% | 1.7만 |
|---|
| 2026.09.11 | ₩66,964 | ₩67,111 | ₩66,944 | ₩66,944 | -0.03% | 1.9만 |
|---|
| 2026.09.10 | ₩67,085 | ₩67,085 | ₩66,817 | ₩66,850 | -0.35% | 2.2만 |
|---|
| 2026.09.09 | ₩67,392 | ₩67,392 | ₩67,259 | ₩67,260 | -0.20% | 1.7만 |
|---|
| 2026.09.08 | ₩67,326 | ₩67,382 | ₩67,248 | ₩67,305 | -0.03% | 2.3만 |
|---|
| 2026.09.04 | ₩67,285 | ₩67,339 | ₩67,245 | ₩67,279 | -0.01% | 1.4만 |
|---|
| 2026.09.03 | ₩67,218 | ₩67,304 | ₩67,192 | ₩67,205 | -0.02% | 9.9천 |
|---|
| 2026.09.02 | ₩67,125 | ₩67,125 | ₩66,978 | ₩67,098 | -0.04% | 2.6만 |
|---|
| 2026.09.01 | ₩67,111 | ₩67,236 | ₩66,924 | ₩66,978 | -0.20% | 2.1만 |
|---|
| 2026.08.31 | ₩67,152 | ₩67,259 | ₩67,126 | ₩67,232 | +0.12% | 1.4만 |
|---|
| 2026.08.28 | ₩67,232 | ₩67,326 | ₩67,125 | ₩67,154 | -0.12% | 2.9만 |
|---|
| 2026.08.27 | ₩67,152 | ₩67,245 | ₩67,138 | ₩67,198 | +0.07% | 1.5만 |
|---|
| 2026.08.26 | ₩67,560 | ₩67,593 | ₩67,540 | ₩67,540 | -0.03% | 7.2천 |
|---|
| 2026.08.25 | ₩67,486 | ₩67,556 | ₩67,454 | ₩67,520 | +0.05% | 1.4만 |
|---|
| 2026.08.24 | ₩67,259 | ₩67,379 | ₩67,224 | ₩67,379 | +0.18% | 1.4만 |
|---|
| 2026.08.21 | ₩67,259 | ₩67,312 | ₩67,152 | ₩67,259 | 0.00% | 1.8만 |
|---|
| 2026.08.20 | ₩67,272 | ₩67,272 | ₩67,168 | ₩67,218 | -0.08% | 9.2천 |
|---|
| 2026.08.19 | ₩67,312 | ₩67,352 | ₩67,126 | ₩67,303 | -0.01% | 1.6만 |
|---|
| 2026.08.18 | ₩67,205 | ₩67,218 | ₩67,058 | ₩67,086 | -0.18% | 1.3만 |
|---|
| 2026.08.17 | ₩67,366 | ₩67,462 | ₩67,212 | ₩67,214 | -0.22% | 3.6만 |
|---|
| 2026.08.14 | ₩67,486 | ₩67,486 | ₩67,366 | ₩67,439 | -0.07% | 3.2만 |
|---|
| 2026.08.13 | ₩67,326 | ₩67,459 | ₩67,308 | ₩67,426 | +0.15% | 2.7만 |
|---|
| 2026.08.12 | ₩67,285 | ₩67,339 | ₩67,245 | ₩67,272 | -0.02% | 9.4천 |
|---|
| 2026.08.11 | ₩67,031 | ₩67,272 | ₩67,031 | ₩67,126 | +0.14% | 4.1만 |
|---|
| 2026.08.10 | ₩67,165 | ₩67,245 | ₩67,018 | ₩67,018 | -0.22% | 4.3만 |
|---|
| 2026.08.07 | ₩67,205 | ₩67,279 | ₩67,111 | ₩67,232 | +0.04% | 2.4만 |
|---|
| 2026.08.06 | ₩67,178 | ₩67,299 | ₩67,111 | ₩67,154 | -0.04% | 1.7만 |
|---|
| 2026.08.05 | ₩67,218 | ₩67,392 | ₩67,165 | ₩67,218 | 0.00% | 1.8만 |
|---|
| 2026.08.04 | ₩67,245 | ₩67,309 | ₩67,138 | ₩67,232 | -0.02% | 2.7만 |
|---|
| 2026.08.03 | ₩65,893 | ₩67,058 | ₩65,893 | ₩66,998 | +1.68% | 6.4만 |
|---|
| 2026.07.31 | ₩66,683 | ₩67,065 | ₩66,683 | ₩66,870 | +0.28% | 6.1만 |
|---|
| 2026.07.30 | ₩66,924 | ₩67,018 | ₩66,723 | ₩66,864 | -0.09% | 3.9만 |
|---|
| 2026.07.29 | ₩67,473 | ₩67,486 | ₩67,178 | ₩67,218 | -0.38% | 3.5만 |
|---|
| 2026.07.28 | ₩67,433 | ₩67,486 | ₩67,339 | ₩67,406 | -0.04% | 4.7만 |
|---|
| 2026.07.27 | ₩67,566 | ₩67,573 | ₩67,366 | ₩67,366 | -0.30% | 3.8만 |
|---|
| 2026.07.24 | ₩67,379 | ₩67,525 | ₩67,326 | ₩67,339 | -0.06% | 3.6만 |
|---|
| 2026.07.23 | ₩67,593 | ₩67,628 | ₩67,299 | ₩67,366 | -0.34% | 4.1만 |
|---|
| 2026.07.22 | ₩67,861 | ₩67,913 | ₩67,740 | ₩67,740 | -0.18% | 4.6만 |
|---|
| 2026.07.21 | ₩67,901 | ₩67,975 | ₩67,821 | ₩67,821 | -0.12% | 5.6만 |
|---|
| 2026.07.20 | ₩67,914 | ₩68,075 | ₩67,888 | ₩67,888 | -0.04% | 4.5만 |
|---|
| 2026.07.17 | ₩67,981 | ₩67,981 | ₩67,874 | ₩67,874 | -0.16% | 7만 |
|---|
| 2026.07.16 | ₩67,955 | ₩68,062 | ₩67,955 | ₩68,059 | +0.15% | 3.9만 |
|---|
| 2026.07.15 | ₩67,834 | ₩68,043 | ₩67,807 | ₩67,941 | +0.16% | 2.3만 |
|---|
| 2026.07.14 | ₩67,740 | ₩67,901 | ₩67,740 | ₩67,834 | +0.14% | 2.2만 |
|---|
| 2026.07.13 | ₩67,888 | ₩67,901 | ₩67,720 | ₩67,727 | -0.24% | 4.7만 |
|---|
| 2026.07.10 | ₩67,955 | ₩68,008 | ₩67,781 | ₩67,888 | -0.10% | 4.4만 |
|---|
| 2026.07.09 | ₩67,767 | ₩67,914 | ₩67,767 | ₩67,834 | +0.10% | 2.1만 |
|---|
| 2026.07.08 | ₩68,035 | ₩68,035 | ₩67,687 | ₩67,754 | -0.41% | 4.7만 |
|---|
| 2026.07.07 | ₩67,968 | ₩67,968 | ₩67,837 | ₩67,928 | -0.06% | 2.5만 |
|---|
| 2026.07.06 | ₩67,874 | ₩67,972 | ₩67,834 | ₩67,888 | +0.02% | 3.9만 |
|---|
| 2026.07.02 | ₩67,848 | ₩67,894 | ₩67,794 | ₩67,848 | 0.00% | 1.7만 |
|---|
| 2026.07.01 | ₩67,433 | ₩67,767 | ₩67,433 | ₩67,767 | +0.50% | 1.5만 |
|---|
| 2026.06.30 | ₩67,607 | ₩67,674 | ₩67,459 | ₩67,486 | -0.18% | 3.1만 |
|---|
| 2026.06.29 | ₩67,660 | ₩67,727 | ₩67,526 | ₩67,640 | -0.03% | 2.1만 |
|---|
| 2026.06.26 | ₩67,861 | ₩68,008 | ₩67,861 | ₩68,008 | +0.22% | 2.7만 |
|---|
| 2026.06.25 | ₩68,222 | ₩68,222 | ₩67,870 | ₩67,968 | -0.37% | 2.4만 |
|---|
| 2026.06.24 | ₩68,182 | ₩68,262 | ₩68,109 | ₩68,110 | -0.11% | 1.8만 |
|---|
| 2026.06.23 | ₩68,182 | ₩68,209 | ₩68,102 | ₩68,102 | -0.12% | 1.7만 |
|---|
| 2026.06.22 | ₩68,276 | ₩68,337 | ₩68,142 | ₩68,229 | -0.07% | 4.1만 |
|---|
| 2026.06.18 | ₩68,262 | ₩68,289 | ₩68,196 | ₩68,250 | -0.02% | 2.2만 |
|---|
| 2026.06.17 | ₩68,329 | ₩68,329 | ₩68,142 | ₩68,196 | -0.20% | 1.8만 |
|---|
| 2026.06.16 | ₩68,209 | ₩68,343 | ₩68,209 | ₩68,289 | +0.12% | 1.9만 |
|---|
| 2026.06.15 | ₩68,169 | ₩68,262 | ₩68,095 | ₩68,249 | +0.12% | 3.5만 |
|---|
| 2026.06.12 | ₩67,928 | ₩68,062 | ₩67,841 | ₩68,015 | +0.13% | 1.6만 |
|---|
| 2026.06.11 | ₩67,941 | ₩67,955 | ₩67,633 | ₩67,939 | -0.00% | 12만 |
|---|
| 2026.06.10 | ₩67,861 | ₩68,015 | ₩67,861 | ₩67,874 | +0.02% | 9.6만 |
|---|
| 2026.06.09 | ₩68,075 | ₩68,075 | ₩67,834 | ₩67,894 | -0.27% | 1.4만 |
|---|
| 2026.06.08 | ₩67,861 | ₩67,955 | ₩67,834 | ₩67,836 | -0.04% | 2.5만 |
|---|
| 2026.06.05 | ₩67,995 | ₩67,995 | ₩67,807 | ₩67,834 | -0.24% | 2.4만 |
|---|
| 2026.06.04 | ₩67,968 | ₩68,022 | ₩67,881 | ₩67,968 | 0.00% | 2.1만 |
|---|
| 2026.06.03 | ₩68,008 | ₩68,022 | ₩67,854 | ₩67,862 | -0.21% | 4.3만 |
|---|
| 2026.06.02 | ₩68,075 | ₩68,075 | ₩67,943 | ₩67,995 | -0.12% | 3.7만 |
|---|
| 2026.06.01 | ₩68,008 | ₩68,008 | ₩67,874 | ₩67,928 | -0.12% | 2.5만 |
|---|
| 2026.05.29 | ₩68,169 | ₩68,169 | ₩68,062 | ₩68,095 | -0.11% | 3.1만 |
|---|
| 2026.05.28 | ₩67,914 | ₩68,088 | ₩67,914 | ₩68,075 | +0.24% | 1.8만 |
|---|
| 2026.05.27 | ₩68,289 | ₩68,395 | ₩68,289 | ₩68,323 | +0.05% | 2.6만 |
|---|
| 2026.05.26 | ₩68,236 | ₩68,370 | ₩68,236 | ₩68,356 | +0.18% | 3만 |
|---|
| 2026.05.22 | ₩68,249 | ₩68,329 | ₩68,196 | ₩68,209 | -0.06% | 3.6만 |
|---|
| 2026.05.21 | ₩68,075 | ₩68,139 | ₩68,022 | ₩68,070 | -0.01% | 1.6만 |
|---|
| 2026.05.20 | ₩67,941 | ₩68,202 | ₩67,935 | ₩68,142 | +0.30% | 2.5만 |
|---|
| 2026.05.19 | ₩68,142 | ₩68,155 | ₩67,861 | ₩67,939 | -0.30% | 1.4만 |
|---|
| 2026.05.18 | ₩68,343 | ₩68,343 | ₩68,129 | ₩68,222 | -0.18% | 1.9만 |
|---|
| 2026.05.15 | ₩68,262 | ₩68,328 | ₩68,209 | ₩68,264 | +0.00% | 1.8만 |
|---|
| 2026.05.14 | ₩68,396 | ₩68,503 | ₩68,316 | ₩68,349 | -0.07% | 2.5만 |
|---|
| 2026.05.13 | ₩68,329 | ₩68,396 | ₩68,209 | ₩68,356 | +0.04% | 2.7만 |
|---|
| 2026.05.12 | ₩68,410 | ₩68,436 | ₩68,209 | ₩68,307 | -0.15% | 1.2만 |
|---|
| 2026.05.11 | ₩68,423 | ₩68,517 | ₩68,410 | ₩68,412 | -0.02% | 9.6천 |
|---|
| 2026.05.08 | ₩68,383 | ₩68,490 | ₩68,329 | ₩68,410 | +0.04% | 1.7만 |
|---|
| 2026.05.07 | ₩68,423 | ₩68,450 | ₩68,262 | ₩68,303 | -0.18% | 6.3천 |
|---|
| 2026.05.06 | ₩68,316 | ₩68,490 | ₩68,316 | ₩68,410 | +0.14% | 8.6천 |
|---|
| 2026.05.05 | ₩68,303 | ₩68,356 | ₩68,265 | ₩68,323 | +0.03% | 8.5천 |
|---|
| 2026.05.04 | ₩68,329 | ₩68,370 | ₩68,196 | ₩68,202 | -0.19% | 1.3만 |
|---|
| 2026.05.01 | ₩68,262 | ₩68,370 | ₩68,262 | ₩68,329 | +0.10% | 1.9만 |
|---|
| 2026.04.30 | ₩68,182 | ₩68,249 | ₩68,062 | ₩68,200 | +0.03% | 1.4만 |
|---|
| 2026.04.29 | ₩68,115 | ₩68,129 | ₩68,020 | ₩68,072 | -0.06% | 2.3만 |
|---|
| 2026.04.28 | ₩68,691 | ₩68,731 | ₩68,664 | ₩68,691 | 0.00% | 1.8만 |
|---|
| 2026.04.27 | ₩68,533 | ₩68,704 | ₩68,533 | ₩68,697 | +0.24% | 2.6만 |
|---|
| 2026.04.24 | ₩68,463 | ₩68,637 | ₩68,436 | ₩68,617 | +0.22% | 1.6만 |
|---|
| 2026.04.23 | ₩68,503 | ₩68,570 | ₩68,356 | ₩68,449 | -0.08% | 1.5만 |
|---|
| 2026.04.22 | ₩68,383 | ₩68,624 | ₩68,249 | ₩68,458 | +0.11% | 2만 |
|---|
| 2026.04.21 | ₩68,423 | ₩68,490 | ₩68,182 | ₩68,182 | -0.35% | 2.9만 |
|---|
| 2026.04.20 | ₩68,544 | ₩68,610 | ₩68,262 | ₩68,436 | -0.16% | 3.8만 |
|---|
| 2026.04.17 | ₩68,624 | ₩68,624 | ₩68,483 | ₩68,490 | -0.20% | 4.2천 |
|---|
| 2026.04.16 | ₩68,436 | ₩68,463 | ₩68,343 | ₩68,368 | -0.10% | 1.3만 |
|---|
| 2026.04.15 | ₩68,316 | ₩68,443 | ₩68,316 | ₩68,443 | +0.19% | 5.1천 |
|---|
| 2026.04.14 | ₩68,182 | ₩68,396 | ₩68,129 | ₩68,307 | +0.18% | 1.2만 |
|---|
| 2026.04.13 | ₩67,968 | ₩68,102 | ₩67,874 | ₩68,083 | +0.17% | 2.2만 |
|---|
| 2026.04.10 | ₩67,861 | ₩68,129 | ₩67,807 | ₩67,965 | +0.15% | 1.9만 |
|---|
| 2026.04.09 | ₩67,540 | ₩67,761 | ₩67,486 | ₩67,716 | +0.26% | 6.4천 |
|---|
| 2026.04.08 | ₩67,526 | ₩67,593 | ₩67,218 | ₩67,506 | -0.03% | 2.7만 |
|---|
| 2026.04.07 | ₩66,884 | ₩67,031 | ₩66,850 | ₩66,984 | +0.15% | 8.6천 |
|---|
| 2026.04.06 | ₩66,696 | ₩67,004 | ₩66,696 | ₩67,000 | +0.46% | 2.6만 |
|---|
| 2026.04.02 | ₩66,630 | ₩66,777 | ₩66,456 | ₩66,777 | +0.22% | 4.2만 |
|---|
| 2026.04.01 | ₩66,563 | ₩66,589 | ₩66,332 | ₩66,563 | 0.00% | 2.2만 |
|---|
| 2026.03.31 | ₩66,442 | ₩66,496 | ₩66,228 | ₩66,476 | +0.05% | 1.8만 |
|---|
| 2026.03.30 | ₩66,415 | ₩66,415 | ₩66,121 | ₩66,146 | -0.41% | 1.8만 |
|---|
| 2026.03.27 | ₩66,817 | ₩66,817 | ₩66,375 | ₩66,375 | -0.66% | 4.5만 |
|---|
| 2026.03.26 | ₩66,937 | ₩66,991 | ₩66,656 | ₩66,656 | -0.42% | 3.3만 |
|---|
| 2026.03.25 | ₩67,205 | ₩67,205 | ₩66,978 | ₩67,027 | -0.26% | 2만 |
|---|
| 2026.03.24 | ₩66,884 | ₩66,931 | ₩66,750 | ₩66,817 | -0.10% | 1.8만 |
|---|
| 2026.03.23 | ₩67,004 | ₩67,071 | ₩66,790 | ₩66,931 | -0.11% | 4.2만 |
|---|
| 2026.03.20 | ₩67,004 | ₩67,058 | ₩66,589 | ₩66,589 | -0.62% | 4.1만 |
|---|
| 2026.03.19 | ₩67,259 | ₩67,285 | ₩67,004 | ₩67,285 | +0.04% | 2.1만 |
|---|
| 2026.03.18 | ₩67,486 | ₩67,513 | ₩67,272 | ₩67,272 | -0.32% | 1.6만 |
|---|
| 2026.03.17 | ₩67,526 | ₩67,593 | ₩67,500 | ₩67,569 | +0.06% | 6.7천 |
|---|
| 2026.03.16 | ₩67,687 | ₩67,687 | ₩67,439 | ₩67,453 | -0.35% | 2.2만 |
|---|
| 2026.03.13 | ₩67,714 | ₩67,727 | ₩67,259 | ₩67,272 | -0.65% | 1.9만 |
|---|
| 2026.03.12 | ₩67,861 | ₩67,861 | ₩67,593 | ₩67,620 | -0.36% | 1.7만 |
|---|
| 2026.03.11 | ₩67,955 | ₩68,102 | ₩67,894 | ₩67,901 | -0.08% | 1.9만 |
|---|
| 2026.03.10 | ₩68,102 | ₩68,102 | ₩67,888 | ₩68,048 | -0.08% | 1.3만 |
|---|
| 2026.03.09 | ₩67,941 | ₩67,941 | ₩67,740 | ₩67,861 | -0.12% | 1.8만 |
|---|
| 2026.03.06 | ₩68,182 | ₩68,182 | ₩68,008 | ₩68,008 | -0.26% | 7.9천 |
|---|
| 2026.03.05 | ₩68,329 | ₩68,343 | ₩68,196 | ₩68,242 | -0.13% | 1.2만 |
|---|
| 2026.03.04 | ₩68,249 | ₩68,316 | ₩68,142 | ₩68,316 | +0.10% | 6.9천 |
|---|
| 2026.03.03 | ₩68,062 | ₩68,236 | ₩68,062 | ₩68,115 | +0.08% | 1.6만 |
|---|
| 2026.03.02 | ₩68,222 | ₩68,289 | ₩68,062 | ₩68,249 | +0.04% | 2.1만 |
|---|
| 2026.02.27 | ₩68,811 | ₩68,811 | ₩68,327 | ₩68,329 | -0.70% | 1.7만 |
|---|
| 2026.02.26 | ₩68,851 | ₩68,851 | ₩68,544 | ₩68,624 | -0.33% | 7.7천 |
|---|
| 2026.02.25 | ₩69,092 | ₩69,132 | ₩69,066 | ₩69,132 | +0.06% | 8.9천 |
|---|
| 2026.02.24 | ₩69,132 | ₩69,159 | ₩69,119 | ₩69,139 | +0.01% | 1.3만 |
|---|
| 2026.02.23 | ₩69,213 | ₩69,266 | ₩69,063 | ₩69,092 | -0.17% | 2.2만 |
|---|
| 2026.02.20 | ₩69,306 | ₩69,306 | ₩69,174 | ₩69,199 | -0.15% | 1.7만 |
|---|
| 2026.02.19 | ₩69,084 | ₩69,266 | ₩69,084 | ₩69,199 | +0.17% | 1.2만 |
|---|
| 2026.02.18 | ₩69,173 | ₩69,614 | ₩69,052 | ₩69,146 | -0.04% | 2.3만 |
|---|
| 2026.02.17 | ₩68,825 | ₩68,983 | ₩68,825 | ₩68,976 | +0.22% | 1.4만 |
|---|
| 2026.02.13 | ₩68,878 | ₩68,932 | ₩68,825 | ₩68,825 | -0.08% | 1만 |
|---|
| 2026.02.12 | ₩68,932 | ₩68,958 | ₩68,838 | ₩68,838 | -0.14% | 1.8만 |
|---|
| 2026.02.11 | ₩68,825 | ₩68,892 | ₩68,758 | ₩68,846 | +0.03% | 1.6만 |
|---|
| 2026.02.10 | ₩68,985 | ₩68,985 | ₩68,778 | ₩68,825 | -0.23% | 1만 |
|---|
| 2026.02.09 | ₩68,597 | ₩68,731 | ₩68,597 | ₩68,718 | +0.18% | 1.4만 |
|---|
| 2026.02.06 | ₩68,477 | ₩68,598 | ₩68,423 | ₩68,598 | +0.18% | 2만 |
|---|
| 2026.02.05 | ₩68,584 | ₩68,584 | ₩68,423 | ₩68,423 | -0.23% | 1.2만 |
|---|
| 2026.02.04 | ₩68,530 | ₩68,530 | ₩68,396 | ₩68,463 | -0.10% | 1.1만 |
|---|
| 2026.02.03 | ₩68,463 | ₩68,514 | ₩68,423 | ₩68,469 | +0.01% | 1.6만 |
|---|
| 2026.02.02 | ₩68,383 | ₩68,490 | ₩68,383 | ₩68,457 | +0.11% | 1.7만 |
|---|
| 2026.01.30 | ₩68,530 | ₩68,530 | ₩68,356 | ₩68,410 | -0.18% | 1.1만 |
|---|
| 2026.01.29 | ₩68,597 | ₩68,597 | ₩68,410 | ₩68,477 | -0.18% | 2만 |
|---|
| 2026.01.28 | ₩69,066 | ₩69,066 | ₩68,878 | ₩68,918 | -0.21% | 1.4만 |
|---|
| 2026.01.27 | ₩68,811 | ₩68,952 | ₩68,684 | ₩68,925 | +0.17% | 2.8만 |
|---|
| 2026.01.26 | ₩68,851 | ₩68,892 | ₩68,744 | ₩68,811 | -0.06% | 1.5만 |
|---|
| 2026.01.23 | ₩68,878 | ₩68,878 | ₩68,664 | ₩68,784 | -0.14% | 3.1만 |
|---|
| 2026.01.22 | ₩68,517 | ₩68,831 | ₩68,517 | ₩68,798 | +0.41% | 1.4만 |
|---|
| 2026.01.21 | ₩68,423 | ₩68,597 | ₩68,410 | ₩68,517 | +0.14% | 2.2만 |
|---|
| 2026.01.20 | ₩68,262 | ₩68,597 | ₩68,115 | ₩68,423 | +0.24% | 3.5만 |
|---|
| 2026.01.16 | ₩68,035 | ₩68,356 | ₩68,035 | ₩68,249 | +0.31% | 2.6만 |
|---|
| 2026.01.15 | ₩68,129 | ₩68,129 | ₩67,995 | ₩68,035 | -0.14% | 2.4만 |
|---|
| 2026.01.14 | ₩67,821 | ₩68,048 | ₩67,821 | ₩68,035 | +0.32% | 8.1천 |
|---|
| 2026.01.13 | ₩68,075 | ₩68,075 | ₩67,894 | ₩67,981 | -0.14% | 1.1만 |
|---|
| 2026.01.12 | ₩67,660 | ₩67,848 | ₩67,660 | ₩67,827 | +0.25% | 1.7만 |
|---|
| 2026.01.09 | ₩67,674 | ₩67,901 | ₩67,674 | ₩67,854 | +0.27% | 1.4만 |
|---|
| 2026.01.08 | ₩67,566 | ₩67,754 | ₩67,560 | ₩67,660 | +0.14% | 1.3만 |
|---|
| 2026.01.07 | ₩67,781 | ₩67,781 | ₩67,593 | ₩67,687 | -0.14% | 2.1만 |
|---|
| 2026.01.06 | ₩67,580 | ₩67,715 | ₩67,459 | ₩67,700 | +0.18% | 2.7만 |
|---|
| 2026.01.05 | ₩67,700 | ₩67,781 | ₩67,533 | ₩67,660 | -0.06% | 5.2만 |
|---|
| 2026.01.02 | ₩67,553 | ₩67,553 | ₩67,326 | ₩67,466 | -0.13% | 4.6만 |
|---|
| 2025.12.31 | ₩67,352 | ₩67,413 | ₩67,265 | ₩67,319 | -0.05% | 1.9만 |
|---|
| 2025.12.30 | ₩67,366 | ₩67,399 | ₩67,193 | ₩67,312 | -0.08% | 2.2만 |
|---|
| 2025.12.29 | ₩67,740 | ₩67,834 | ₩67,633 | ₩67,754 | +0.02% | 4.4만 |
|---|
| 2025.12.26 | ₩67,861 | ₩67,861 | ₩67,621 | ₩67,704 | -0.23% | 1만 |
|---|
| 2025.12.24 | ₩67,566 | ₩67,834 | ₩67,534 | ₩67,727 | +0.24% | 1.7만 |
|---|
| 2025.12.23 | ₩67,647 | ₩67,660 | ₩67,417 | ₩67,613 | -0.05% | 1.8만 |
|---|
| 2025.12.22 | ₩67,848 | ₩67,848 | ₩67,640 | ₩67,714 | -0.20% | 3.2만 |
|---|
| 2025.12.19 | ₩67,821 | ₩67,821 | ₩67,566 | ₩67,687 | -0.20% | 3.9만 |
|---|
| 2025.12.18 | ₩67,687 | ₩67,687 | ₩67,566 | ₩67,647 | -0.06% | 7.5천 |
|---|
| 2025.12.17 | ₩67,526 | ₩67,593 | ₩67,459 | ₩67,486 | -0.06% | 8.9천 |
|---|
| 2025.12.16 | ₩67,580 | ₩67,647 | ₩67,459 | ₩67,459 | -0.18% | 1.7만 |
|---|
| 2025.12.15 | ₩67,767 | ₩67,767 | ₩67,513 | ₩67,605 | -0.24% | 5천 |
|---|
| 2025.12.12 | ₩67,754 | ₩67,754 | ₩67,528 | ₩67,554 | -0.29% | 8.6천 |
|---|
| 2025.12.11 | ₩67,740 | ₩67,767 | ₩67,620 | ₩67,763 | +0.03% | 1.1만 |
|---|
| 2025.12.10 | ₩67,727 | ₩67,754 | ₩67,486 | ₩67,740 | +0.02% | 3.2만 |
|---|
| 2025.12.09 | ₩67,807 | ₩67,807 | ₩67,486 | ₩67,552 | -0.38% | 7.5만 |
|---|
| 2025.12.08 | ₩67,593 | ₩67,633 | ₩67,486 | ₩67,553 | -0.06% | 2.1만 |
|---|
| 2025.12.05 | ₩67,674 | ₩67,683 | ₩67,593 | ₩67,633 | -0.06% | 4천 |
|---|
| 2025.12.04 | ₩67,754 | ₩67,767 | ₩67,620 | ₩67,667 | -0.13% | 2.6천 |
|---|
| 2025.12.03 | ₩67,821 | ₩67,821 | ₩67,627 | ₩67,707 | -0.17% | 3천 |
|---|
| 2025.12.02 | ₩67,607 | ₩67,607 | ₩67,536 | ₩67,577 | -0.04% | 2.4천 |
|---|
| 2025.12.01 | ₩67,433 | ₩67,500 | ₩67,426 | ₩67,473 | +0.06% | 1.8천 |
|---|
| 2025.11.28 | ₩67,687 | ₩67,687 | ₩67,620 | ₩67,620 | -0.10% | 6.2천 |
|---|
| 2025.11.26 | ₩67,279 | ₩67,513 | ₩67,279 | ₩67,497 | +0.32% | 1.4천 |
|---|
| 2025.11.25 | ₩67,566 | ₩67,727 | ₩67,566 | ₩67,716 | +0.22% | 7.9천 |
|---|
| 2025.11.24 | ₩67,259 | ₩67,700 | ₩67,259 | ₩67,584 | +0.48% | 8.1천 |
|---|
| 2025.11.21 | ₩67,178 | ₩67,419 | ₩67,111 | ₩67,384 | +0.31% | 2.1만 |
|---|
| 2025.11.20 | ₩67,366 | ₩67,573 | ₩67,218 | ₩67,224 | -0.21% | 2만 |
|---|
| 2025.11.19 | ₩67,392 | ₩67,485 | ₩67,285 | ₩67,386 | -0.01% | 3.1천 |
|---|
| 2025.11.18 | ₩67,513 | ₩67,513 | ₩67,367 | ₩67,419 | -0.14% | 1만 |
|---|
| 2025.11.17 | ₩67,570 | ₩67,580 | ₩67,446 | ₩67,459 | -0.16% | 9.5천 |
|---|
| 2025.11.14 | ₩67,459 | ₩67,593 | ₩67,459 | ₩67,545 | +0.13% | 1.4만 |
|---|
| 2025.11.13 | ₩67,660 | ₩67,660 | ₩67,399 | ₩67,399 | -0.39% | 1.6만 |
|---|
| 2025.11.12 | ₩67,807 | ₩67,807 | ₩67,540 | ₩67,671 | -0.20% | 3.8천 |
|---|
| 2025.11.11 | ₩67,714 | ₩67,807 | ₩67,666 | ₩67,666 | -0.07% | 2.9천 |
|---|
| 2025.11.10 | ₩67,580 | ₩67,724 | ₩67,446 | ₩67,724 | +0.21% | 8천 |
|---|
| 2025.11.07 | ₩67,326 | ₩67,399 | ₩67,152 | ₩67,399 | +0.11% | 1.4만 |
|---|
| 2025.11.06 | ₩67,138 | ₩67,372 | ₩67,138 | ₩67,352 | +0.32% | 9.8천 |
|---|
| 2025.11.05 | ₩66,951 | ₩67,245 | ₩66,951 | ₩67,194 | +0.36% | 2.3천 |
|---|
| 2025.11.04 | ₩67,119 | ₩67,152 | ₩67,119 | ₩67,129 | +0.01% | 600 |
|---|
| 2025.11.03 | ₩67,269 | ₩67,352 | ₩67,245 | ₩67,245 | -0.04% | 8천 |
|---|
| 2025.10.31 | ₩67,339 | ₩67,339 | ₩67,125 | ₩67,218 | -0.18% | 7.2천 |
|---|
| 2025.10.30 | ₩67,326 | ₩67,392 | ₩67,312 | ₩67,346 | +0.03% | 4.7천 |
|---|
| 2025.10.29 | ₩67,874 | ₩67,874 | ₩67,805 | ₩67,862 | -0.02% | 1.2천 |
|---|
| 2025.10.28 | ₩67,821 | ₩67,834 | ₩67,740 | ₩67,740 | -0.12% | 3.8천 |
|---|
| 2025.10.27 | ₩67,968 | ₩68,062 | ₩67,876 | ₩67,975 | +0.01% | 5.8천 |
|---|
| 2025.10.24 | ₩67,767 | ₩67,901 | ₩67,767 | ₩67,901 | +0.20% | 3.7천 |
|---|
| 2025.10.23 | ₩67,633 | ₩67,814 | ₩67,633 | ₩67,767 | +0.20% | 9.5천 |
|---|
| 2025.10.22 | ₩67,755 | ₩67,798 | ₩67,727 | ₩67,797 | +0.06% | 1.9천 |
|---|
| 2025.10.21 | ₩67,968 | ₩68,008 | ₩67,928 | ₩67,928 | -0.06% | 1.3천 |
|---|
| 2025.10.20 | ₩67,607 | ₩67,794 | ₩67,607 | ₩67,794 | +0.28% | 2.1천 |
|---|
| 2025.10.17 | ₩67,699 | ₩67,699 | ₩67,534 | ₩67,583 | -0.17% | 1.2천 |
|---|
| 2025.10.16 | ₩67,778 | ₩67,928 | ₩67,607 | ₩67,607 | -0.25% | 1.3만 |
|---|
| 2025.10.15 | ₩67,914 | ₩67,995 | ₩67,684 | ₩67,901 | -0.02% | 2.7만 |
|---|
| 2025.10.14 | ₩67,496 | ₩67,774 | ₩67,486 | ₩67,774 | +0.41% | 4.1천 |
|---|
| 2025.10.13 | ₩67,620 | ₩67,637 | ₩67,502 | ₩67,637 | +0.03% | 1.4천 |
|---|
| 2025.10.10 | ₩67,914 | ₩67,914 | ₩67,434 | ₩67,434 | -0.71% | 7천 |
|---|