시장 데이터를 불러오는 중
전체 종목
iShares CMBS Bond ETF 과거 주가
iShares CMBS Bond ETF · CMBS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares CMBS Bond ETF · CMBS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩63,545 | ₩63,599 | ₩63,411 | ₩63,572 | +0.04% | 3.1만 |
| 2026.10.08 | ₩63,384 | ₩63,492 | ₩63,250 | ₩63,492 | +0.17% | 9만 |
| 2026.10.07 | ₩63,371 | ₩63,465 | ₩63,223 | ₩63,425 | +0.08% | 3.6만 |
| 2026.10.06 | ₩63,264 | ₩63,398 | ₩63,170 | ₩63,264 | 0.00% | 14.5만 |
| 2026.10.05 | ₩63,384 | ₩63,518 | ₩63,143 | ₩63,277 | -0.17% | 4만 |
| 2026.10.02 | ₩63,666 | ₩63,666 | ₩63,237 | ₩63,411 | -0.40% | 13.8만 |
| 2026.10.01 | ₩63,290 | ₩63,344 | ₩63,143 | ₩63,290 | 0.00% | 9.4만 |
| 2026.09.30 | ₩63,492 | ₩63,572 | ₩63,250 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,398 |
| -0.15% |
| 22.8만 |
| 2026.09.29 | ₩63,518 | ₩63,559 | ₩63,170 | ₩63,505 | -0.02% | 42.1만 |
|---|
| 2026.09.28 | ₩63,344 | ₩63,599 | ₩63,344 | ₩63,465 | +0.19% | 4만 |
|---|
| 2026.09.25 | ₩63,425 | ₩63,666 | ₩63,317 | ₩63,344 | -0.13% | 8.7만 |
|---|
| 2026.09.24 | ₩63,639 | ₩63,746 | ₩63,425 | ₩63,425 | -0.34% | 2.4만 |
|---|
| 2026.09.23 | ₩63,813 | ₩63,907 | ₩63,572 | ₩63,626 | -0.29% | 11.2만 |
|---|
| 2026.09.22 | ₩63,813 | ₩64,068 | ₩63,813 | ₩63,813 | 0.00% | 2.3만 |
|---|
| 2026.09.21 | ₩63,800 | ₩64,001 | ₩63,746 | ₩63,827 | +0.04% | 2.9만 |
|---|
| 2026.09.18 | ₩63,907 | ₩63,988 | ₩63,733 | ₩63,800 | -0.17% | 21.6만 |
|---|
| 2026.09.17 | ₩63,746 | ₩64,055 | ₩63,746 | ₩63,827 | +0.13% | 4.2만 |
|---|
| 2026.09.16 | ₩63,907 | ₩64,028 | ₩63,787 | ₩63,948 | +0.06% | 2.2만 |
|---|
| 2026.09.15 | ₩63,840 | ₩64,068 | ₩63,813 | ₩63,813 | -0.04% | 2.3만 |
|---|
| 2026.09.14 | ₩63,907 | ₩64,055 | ₩63,706 | ₩64,041 | +0.21% | 16.3만 |
|---|
| 2026.09.11 | ₩64,082 | ₩64,202 | ₩63,894 | ₩64,001 | -0.13% | 4.5만 |
|---|
| 2026.09.10 | ₩64,336 | ₩64,363 | ₩64,122 | ₩64,216 | -0.19% | 2.1만 |
|---|
| 2026.09.09 | ₩64,403 | ₩64,497 | ₩64,323 | ₩64,417 | +0.02% | 5.7만 |
|---|
| 2026.09.08 | ₩64,470 | ₩64,591 | ₩64,363 | ₩64,363 | -0.17% | 1.8만 |
|---|
| 2026.09.04 | ₩64,497 | ₩64,631 | ₩64,390 | ₩64,605 | +0.17% | 2.7만 |
|---|
| 2026.09.03 | ₩64,350 | ₩64,564 | ₩64,350 | ₩64,484 | +0.21% | 1.3만 |
|---|
| 2026.09.02 | ₩64,283 | ₩64,497 | ₩64,269 | ₩64,417 | +0.21% | 1.7만 |
|---|
| 2026.09.01 | ₩64,403 | ₩64,591 | ₩64,390 | ₩64,390 | -0.02% | 3만 |
|---|
| 2026.08.31 | ₩64,605 | ₩64,833 | ₩64,578 | ₩64,765 | +0.25% | 4.6만 |
|---|
| 2026.08.28 | ₩64,886 | ₩64,980 | ₩64,792 | ₩64,873 | -0.02% | 2.2만 |
|---|
| 2026.08.27 | ₩64,685 | ₩65,034 | ₩64,685 | ₩64,926 | +0.37% | 1.9만 |
|---|
| 2026.08.26 | ₩64,859 | ₩65,128 | ₩64,859 | ₩64,900 | +0.06% | 2.2만 |
|---|
| 2026.08.25 | ₩64,833 | ₩65,074 | ₩64,833 | ₩65,074 | +0.37% | 4.2만 |
|---|
| 2026.08.24 | ₩64,792 | ₩64,926 | ₩64,725 | ₩64,846 | +0.08% | 2만 |
|---|
| 2026.08.21 | ₩64,846 | ₩64,953 | ₩64,806 | ₩64,806 | -0.06% | 1.7만 |
|---|
| 2026.08.20 | ₩65,034 | ₩65,034 | ₩64,846 | ₩64,926 | -0.16% | 2.1만 |
|---|
| 2026.08.19 | ₩64,779 | ₩64,967 | ₩64,779 | ₩64,873 | +0.14% | 1.8만 |
|---|
| 2026.08.18 | ₩64,645 | ₩64,967 | ₩64,645 | ₩64,859 | +0.33% | 3.7만 |
|---|
| 2026.08.17 | ₩65,034 | ₩65,034 | ₩64,765 | ₩64,819 | -0.33% | 1.3만 |
|---|
| 2026.08.14 | ₩64,940 | ₩64,967 | ₩64,819 | ₩64,833 | -0.17% | 3.1만 |
|---|
| 2026.08.13 | ₩64,685 | ₩64,900 | ₩64,672 | ₩64,792 | +0.17% | 1.8만 |
|---|
| 2026.08.12 | ₩64,846 | ₩64,873 | ₩64,618 | ₩64,645 | -0.31% | 3.7만 |
|---|
| 2026.08.11 | ₩64,591 | ₩64,752 | ₩64,350 | ₩64,618 | +0.04% | 17.9만 |
|---|
| 2026.08.10 | ₩64,792 | ₩64,886 | ₩64,725 | ₩64,806 | +0.02% | 1.9만 |
|---|
| 2026.08.07 | ₩64,873 | ₩64,873 | ₩64,618 | ₩64,618 | -0.39% | 2만 |
|---|
| 2026.08.06 | ₩64,739 | ₩64,953 | ₩64,725 | ₩64,806 | +0.10% | 8.6만 |
|---|
| 2026.08.05 | ₩64,685 | ₩64,779 | ₩64,605 | ₩64,779 | +0.15% | 1.6만 |
|---|
| 2026.08.04 | ₩64,765 | ₩64,765 | ₩64,524 | ₩64,739 | -0.04% | 3.1만 |
|---|
| 2026.08.03 | ₩64,377 | ₩64,618 | ₩64,377 | ₩64,524 | +0.23% | 1.9만 |
|---|
| 2026.07.31 | ₩64,444 | ₩64,833 | ₩64,444 | ₩64,806 | +0.56% | 2.9만 |
|---|
| 2026.07.30 | ₩64,940 | ₩64,967 | ₩64,712 | ₩64,712 | -0.35% | 1.8만 |
|---|
| 2026.07.29 | ₩65,047 | ₩65,047 | ₩64,672 | ₩64,698 | -0.54% | 2.5만 |
|---|
| 2026.07.28 | ₩64,792 | ₩64,913 | ₩64,658 | ₩64,900 | +0.17% | 1.3만 |
|---|
| 2026.07.27 | ₩64,752 | ₩64,846 | ₩64,591 | ₩64,819 | +0.10% | 1.3만 |
|---|
| 2026.07.24 | ₩64,806 | ₩64,806 | ₩64,524 | ₩64,779 | -0.04% | 2.9만 |
|---|
| 2026.07.23 | ₩64,712 | ₩64,752 | ₩64,511 | ₩64,564 | -0.23% | 2.6만 |
|---|
| 2026.07.22 | ₩64,806 | ₩64,900 | ₩64,672 | ₩64,779 | -0.04% | 2.1만 |
|---|
| 2026.07.21 | ₩65,101 | ₩65,101 | ₩64,712 | ₩64,712 | -0.60% | 5.9만 |
|---|
| 2026.07.20 | ₩64,980 | ₩65,101 | ₩64,900 | ₩65,101 | +0.19% | 2.5만 |
|---|
| 2026.07.17 | ₩65,060 | ₩65,114 | ₩64,859 | ₩64,993 | -0.10% | 2.3만 |
|---|
| 2026.07.16 | ₩64,953 | ₩65,047 | ₩64,859 | ₩65,047 | +0.14% | 3.5만 |
|---|
| 2026.07.15 | ₩64,833 | ₩65,007 | ₩64,752 | ₩65,007 | +0.27% | 2.8만 |
|---|
| 2026.07.14 | ₩64,859 | ₩64,953 | ₩64,685 | ₩64,819 | -0.06% | 3.4만 |
|---|
| 2026.07.13 | ₩64,926 | ₩64,993 | ₩64,752 | ₩64,873 | -0.08% | 1.7만 |
|---|
| 2026.07.10 | ₩64,926 | ₩65,060 | ₩64,833 | ₩64,940 | +0.02% | 2.1만 |
|---|
| 2026.07.09 | ₩64,698 | ₩64,967 | ₩64,698 | ₩64,833 | +0.21% | 8.1천 |
|---|
| 2026.07.08 | ₩64,926 | ₩64,953 | ₩64,712 | ₩64,792 | -0.21% | 3.1만 |
|---|
| 2026.07.07 | ₩65,007 | ₩65,195 | ₩64,940 | ₩64,993 | -0.02% | 2.6만 |
|---|
| 2026.07.06 | ₩65,007 | ₩65,141 | ₩64,886 | ₩65,114 | +0.17% | 2.9만 |
|---|
| 2026.07.02 | ₩64,993 | ₩65,114 | ₩64,859 | ₩65,101 | +0.17% | 2.9만 |
|---|
| 2026.07.01 | ₩64,940 | ₩65,141 | ₩64,900 | ₩64,980 | +0.06% | 2.8만 |
|---|
| 2026.06.30 | ₩65,355 | ₩65,369 | ₩65,235 | ₩65,235 | -0.18% | 2.5만 |
|---|
| 2026.06.29 | ₩65,530 | ₩65,530 | ₩65,248 | ₩65,329 | -0.31% | 1.4만 |
|---|
| 2026.06.26 | ₩65,275 | ₩65,409 | ₩65,235 | ₩65,329 | +0.08% | 2.6만 |
|---|
| 2026.06.25 | ₩65,034 | ₩65,355 | ₩65,034 | ₩65,114 | +0.12% | 1.9만 |
|---|
| 2026.06.24 | ₩65,114 | ₩65,168 | ₩64,940 | ₩65,168 | +0.08% | 4.6만 |
|---|
| 2026.06.23 | ₩65,101 | ₩65,114 | ₩64,859 | ₩65,087 | -0.02% | 3만 |
|---|
| 2026.06.22 | ₩64,739 | ₩65,128 | ₩64,739 | ₩65,007 | +0.41% | 3.3만 |
|---|
| 2026.06.18 | ₩65,074 | ₩65,114 | ₩64,967 | ₩65,114 | +0.06% | 4.5만 |
|---|
| 2026.06.17 | ₩65,302 | ₩65,355 | ₩64,993 | ₩65,060 | -0.37% | 2.4만 |
|---|
| 2026.06.16 | ₩65,181 | ₩65,369 | ₩65,128 | ₩65,369 | +0.29% | 8.5만 |
|---|
| 2026.06.15 | ₩65,423 | ₩65,423 | ₩64,993 | ₩65,114 | -0.47% | 2만 |
|---|
| 2026.06.12 | ₩65,047 | ₩65,302 | ₩64,967 | ₩64,993 | -0.08% | 5.2만 |
|---|
| 2026.06.11 | ₩64,685 | ₩65,141 | ₩64,685 | ₩65,141 | +0.70% | 1.9만 |
|---|
| 2026.06.10 | ₩64,900 | ₩65,074 | ₩64,833 | ₩65,007 | +0.17% | 2.4만 |
|---|
| 2026.06.09 | ₩64,658 | ₩64,993 | ₩64,658 | ₩64,993 | +0.52% | 2.4만 |
|---|
| 2026.06.08 | ₩65,208 | ₩65,208 | ₩64,779 | ₩64,873 | -0.51% | 1.9만 |
|---|
| 2026.06.05 | ₩64,967 | ₩65,114 | ₩64,792 | ₩64,993 | +0.04% | 1.7만 |
|---|
| 2026.06.04 | ₩65,020 | ₩65,154 | ₩64,926 | ₩65,154 | +0.21% | 4.4만 |
|---|
| 2026.06.03 | ₩64,859 | ₩65,128 | ₩64,859 | ₩64,926 | +0.10% | 5.2만 |
|---|
| 2026.06.02 | ₩64,967 | ₩65,221 | ₩64,953 | ₩64,953 | -0.02% | 3.4만 |
|---|
| 2026.06.01 | ₩65,007 | ₩65,221 | ₩64,926 | ₩65,007 | 0.00% | 6.6만 |
|---|
| 2026.05.29 | ₩65,060 | ₩65,436 | ₩65,060 | ₩65,436 | +0.58% | 2.7만 |
|---|
| 2026.05.28 | ₩65,302 | ₩65,449 | ₩65,060 | ₩65,060 | -0.37% | 11.6만 |
|---|
| 2026.05.27 | ₩65,007 | ₩65,329 | ₩65,007 | ₩65,235 | +0.35% | 3.3만 |
|---|
| 2026.05.26 | ₩65,168 | ₩65,262 | ₩64,926 | ₩65,248 | +0.12% | 3.1만 |
|---|
| 2026.05.22 | ₩65,101 | ₩65,168 | ₩64,940 | ₩64,993 | -0.16% | 3만 |
|---|
| 2026.05.21 | ₩64,993 | ₩65,181 | ₩64,926 | ₩64,993 | 0.00% | 1.2만 |
|---|
| 2026.05.20 | ₩64,833 | ₩65,047 | ₩64,765 | ₩65,034 | +0.31% | 16.9만 |
|---|
| 2026.05.19 | ₩64,846 | ₩65,007 | ₩64,833 | ₩64,913 | +0.10% | 2.6만 |
|---|
| 2026.05.18 | ₩64,578 | ₩65,047 | ₩64,578 | ₩64,967 | +0.60% | 2.2만 |
|---|
| 2026.05.15 | ₩65,101 | ₩65,248 | ₩64,806 | ₩65,128 | +0.04% | 3.6만 |
|---|
| 2026.05.14 | ₩65,114 | ₩65,342 | ₩65,087 | ₩65,141 | +0.04% | 2.7만 |
|---|
| 2026.05.13 | ₩65,235 | ₩65,302 | ₩65,087 | ₩65,087 | -0.23% | 5.1만 |
|---|
| 2026.05.12 | ₩65,449 | ₩65,637 | ₩65,181 | ₩65,181 | -0.41% | 6.4만 |
|---|
| 2026.05.11 | ₩65,503 | ₩65,557 | ₩65,315 | ₩65,315 | -0.29% | 3.7만 |
|---|
| 2026.05.08 | ₩65,785 | ₩65,785 | ₩65,369 | ₩65,409 | -0.57% | 5.8만 |
|---|
| 2026.05.07 | ₩65,771 | ₩65,771 | ₩65,302 | ₩65,597 | -0.27% | 5.9만 |
|---|
| 2026.05.06 | ₩65,476 | ₩65,530 | ₩65,195 | ₩65,396 | -0.12% | 7.6만 |
|---|
| 2026.05.05 | ₩65,490 | ₩65,490 | ₩65,168 | ₩65,168 | -0.49% | 7.3만 |
|---|
| 2026.05.04 | ₩65,262 | ₩65,396 | ₩65,154 | ₩65,154 | -0.16% | 2.9만 |
|---|
| 2026.05.01 | ₩65,154 | ₩65,423 | ₩65,154 | ₩65,275 | +0.19% | 2.9만 |
|---|
| 2026.04.30 | ₩65,731 | ₩65,865 | ₩65,382 | ₩65,543 | -0.29% | 5.9만 |
|---|
| 2026.04.29 | ₩65,731 | ₩65,731 | ₩65,369 | ₩65,516 | -0.33% | 7.1만 |
|---|
| 2026.04.28 | ₩65,798 | ₩65,798 | ₩65,516 | ₩65,704 | -0.14% | 3.7만 |
|---|
| 2026.04.27 | ₩65,704 | ₩65,838 | ₩65,624 | ₩65,677 | -0.04% | 3만 |
|---|
| 2026.04.24 | ₩65,409 | ₩65,758 | ₩65,409 | ₩65,557 | +0.23% | 4.6만 |
|---|
| 2026.04.23 | ₩65,490 | ₩65,798 | ₩65,490 | ₩65,503 | +0.02% | 2.8만 |
|---|
| 2026.04.22 | ₩65,865 | ₩65,865 | ₩65,302 | ₩65,570 | -0.45% | 11.8만 |
|---|
| 2026.04.21 | ₩65,919 | ₩65,919 | ₩65,476 | ₩65,476 | -0.67% | 2.1만 |
|---|
| 2026.04.20 | ₩65,731 | ₩65,878 | ₩65,597 | ₩65,624 | -0.16% | 2.3만 |
|---|
| 2026.04.17 | ₩65,557 | ₩65,650 | ₩65,503 | ₩65,530 | -0.04% | 22.3만 |
|---|
| 2026.04.16 | ₩65,382 | ₩65,758 | ₩65,355 | ₩65,597 | +0.33% | 2.9만 |
|---|
| 2026.04.15 | ₩65,610 | ₩65,825 | ₩65,423 | ₩65,610 | 0.00% | 6.8만 |
|---|
| 2026.04.14 | ₩65,436 | ₩65,718 | ₩65,369 | ₩65,423 | -0.02% | 11.9만 |
|---|
| 2026.04.13 | ₩65,570 | ₩65,610 | ₩65,342 | ₩65,436 | -0.20% | 4.9만 |
|---|
| 2026.04.10 | ₩65,463 | ₩65,610 | ₩65,315 | ₩65,382 | -0.12% | 2.9만 |
|---|
| 2026.04.09 | ₩65,423 | ₩65,610 | ₩65,181 | ₩65,181 | -0.37% | 1.7만 |
|---|
| 2026.04.08 | ₩65,624 | ₩65,624 | ₩65,329 | ₩65,530 | -0.14% | 3만 |
|---|
| 2026.04.07 | ₩65,168 | ₩65,436 | ₩65,034 | ₩65,168 | 0.00% | 4만 |
|---|
| 2026.04.06 | ₩65,423 | ₩65,530 | ₩65,114 | ₩65,114 | -0.47% | 9만 |
|---|
| 2026.04.02 | ₩64,980 | ₩65,449 | ₩64,980 | ₩65,248 | +0.41% | 1.4만 |
|---|
| 2026.04.01 | ₩64,953 | ₩65,476 | ₩64,953 | ₩65,275 | +0.50% | 3.6만 |
|---|
| 2026.03.31 | ₩65,436 | ₩65,610 | ₩65,221 | ₩65,342 | -0.14% | 8.1만 |
|---|
| 2026.03.30 | ₩65,128 | ₩65,436 | ₩65,128 | ₩65,436 | +0.47% | 4.6만 |
|---|
| 2026.03.27 | ₩65,624 | ₩65,624 | ₩65,074 | ₩65,074 | -0.84% | 3.1만 |
|---|
| 2026.03.26 | ₩65,409 | ₩65,516 | ₩65,262 | ₩65,262 | -0.23% | 8.9만 |
|---|
| 2026.03.25 | ₩65,342 | ₩65,597 | ₩65,154 | ₩65,369 | +0.04% | 2만 |
|---|
| 2026.03.24 | ₩65,114 | ₩65,449 | ₩65,114 | ₩65,329 | +0.33% | 5.1만 |
|---|
| 2026.03.23 | ₩65,248 | ₩65,624 | ₩65,248 | ₩65,610 | +0.55% | 1.1만 |
|---|
| 2026.03.20 | ₩65,396 | ₩65,704 | ₩65,355 | ₩65,476 | +0.12% | 2.6만 |
|---|
| 2026.03.19 | ₩65,583 | ₩65,731 | ₩65,436 | ₩65,731 | +0.22% | 1.7만 |
|---|
| 2026.03.18 | ₩65,852 | ₩65,959 | ₩65,704 | ₩65,704 | -0.22% | 1.2만 |
|---|
| 2026.03.17 | ₩65,624 | ₩65,959 | ₩65,624 | ₩65,932 | +0.47% | 2.4만 |
|---|
| 2026.03.16 | ₩66,026 | ₩66,026 | ₩65,557 | ₩65,597 | -0.65% | 2.8만 |
|---|
| 2026.03.13 | ₩65,436 | ₩65,905 | ₩65,436 | ₩65,718 | +0.43% | 2.3만 |
|---|
| 2026.03.12 | ₩65,516 | ₩65,919 | ₩65,516 | ₩65,919 | +0.61% | 1.6만 |
|---|
| 2026.03.11 | ₩65,959 | ₩66,053 | ₩65,704 | ₩65,744 | -0.33% | 4.5만 |
|---|
| 2026.03.10 | ₩65,718 | ₩66,240 | ₩65,718 | ₩65,986 | +0.41% | 9.5만 |
|---|
| 2026.03.09 | ₩65,650 | ₩66,173 | ₩65,650 | ₩65,932 | +0.43% | 2.8만 |
|---|
| 2026.03.06 | ₩65,825 | ₩66,281 | ₩65,825 | ₩66,227 | +0.61% | 2만 |
|---|
| 2026.03.05 | ₩66,066 | ₩66,214 | ₩65,986 | ₩66,173 | +0.16% | 4.8만 |
|---|
| 2026.03.04 | ₩66,066 | ₩66,495 | ₩66,066 | ₩66,428 | +0.55% | 2.8만 |
|---|
| 2026.03.03 | ₩66,133 | ₩66,348 | ₩66,093 | ₩66,106 | -0.04% | 1.9만 |
|---|
| 2026.03.02 | ₩66,348 | ₩66,589 | ₩66,334 | ₩66,334 | -0.02% | 5.6만 |
|---|
| 2026.02.27 | ₩66,334 | ₩66,898 | ₩66,334 | ₩66,898 | +0.85% | 6.4만 |
|---|
| 2026.02.26 | ₩66,495 | ₩66,535 | ₩66,348 | ₩66,442 | -0.08% | 1.4만 |
|---|
| 2026.02.25 | ₩66,428 | ₩66,562 | ₩66,348 | ₩66,562 | +0.20% | 6.2만 |
|---|
| 2026.02.24 | ₩66,589 | ₩66,616 | ₩66,334 | ₩66,495 | -0.14% | 3.4만 |
|---|
| 2026.02.23 | ₩66,294 | ₩66,495 | ₩66,187 | ₩66,442 | +0.22% | 3.1만 |
|---|
| 2026.02.20 | ₩66,173 | ₩66,442 | ₩66,173 | ₩66,187 | +0.02% | 3.5만 |
|---|
| 2026.02.19 | ₩66,348 | ₩66,428 | ₩66,187 | ₩66,187 | -0.24% | 4.3만 |
|---|
| 2026.02.18 | ₩66,321 | ₩66,549 | ₩66,240 | ₩66,375 | +0.08% | 6.9만 |
|---|
| 2026.02.17 | ₩66,321 | ₩66,603 | ₩66,267 | ₩66,576 | +0.38% | 5.6만 |
|---|
| 2026.02.13 | ₩66,093 | ₩66,468 | ₩66,026 | ₩66,334 | +0.37% | 13.6만 |
|---|
| 2026.02.12 | ₩66,093 | ₩66,428 | ₩65,932 | ₩66,281 | +0.28% | 4.2만 |
|---|
| 2026.02.11 | ₩66,093 | ₩66,401 | ₩66,039 | ₩66,187 | +0.14% | 2만 |
|---|
| 2026.02.10 | ₩65,865 | ₩66,214 | ₩65,865 | ₩66,187 | +0.49% | 3.5만 |
|---|
| 2026.02.09 | ₩65,972 | ₩66,106 | ₩65,959 | ₩66,106 | +0.20% | 3.9만 |
|---|
| 2026.02.06 | ₩66,080 | ₩66,106 | ₩65,811 | ₩66,080 | 0.00% | 4.7만 |
|---|
| 2026.02.05 | ₩65,905 | ₩66,013 | ₩65,691 | ₩66,013 | +0.16% | 2.9만 |
|---|
| 2026.02.04 | ₩65,691 | ₩65,919 | ₩65,583 | ₩65,731 | +0.06% | 5.6만 |
|---|
| 2026.02.03 | ₩65,798 | ₩65,878 | ₩65,718 | ₩65,798 | 0.00% | 3.5만 |
|---|
| 2026.02.02 | ₩66,133 | ₩66,133 | ₩65,798 | ₩65,945 | -0.28% | 3만 |
|---|
| 2026.01.30 | ₩66,066 | ₩66,120 | ₩65,852 | ₩66,120 | +0.08% | 3.4만 |
|---|
| 2026.01.29 | ₩65,865 | ₩66,147 | ₩65,865 | ₩65,865 | 0.00% | 7.4만 |
|---|
| 2026.01.28 | ₩65,838 | ₩66,039 | ₩65,798 | ₩66,013 | +0.26% | 5만 |
|---|
| 2026.01.27 | ₩65,905 | ₩66,214 | ₩65,905 | ₩66,053 | +0.22% | 5.6만 |
|---|
| 2026.01.26 | ₩66,106 | ₩66,106 | ₩65,758 | ₩65,986 | -0.18% | 5.3만 |
|---|
| 2026.01.23 | ₩65,811 | ₩65,932 | ₩65,798 | ₩65,932 | +0.18% | 3.1만 |
|---|
| 2026.01.22 | ₩66,080 | ₩66,080 | ₩65,744 | ₩65,905 | -0.26% | 17.8만 |
|---|
| 2026.01.21 | ₩65,664 | ₩65,959 | ₩65,650 | ₩65,945 | +0.43% | 1.4만 |
|---|
| 2026.01.20 | ₩65,878 | ₩65,986 | ₩65,758 | ₩65,852 | -0.04% | 3.6만 |
|---|
| 2026.01.16 | ₩66,133 | ₩66,133 | ₩65,838 | ₩65,986 | -0.22% | 5.2만 |
|---|
| 2026.01.15 | ₩66,160 | ₩66,160 | ₩65,852 | ₩66,053 | -0.16% | 2.3만 |
|---|
| 2026.01.14 | ₩65,959 | ₩66,080 | ₩65,771 | ₩66,080 | +0.18% | 6만 |
|---|
| 2026.01.13 | ₩65,905 | ₩65,959 | ₩65,691 | ₩65,838 | -0.10% | 5.3만 |
|---|
| 2026.01.12 | ₩65,597 | ₩65,945 | ₩65,597 | ₩65,892 | +0.45% | 16.9만 |
|---|
| 2026.01.09 | ₩65,811 | ₩65,945 | ₩65,691 | ₩65,691 | -0.18% | 5.1만 |
|---|
| 2026.01.08 | ₩65,865 | ₩65,972 | ₩65,744 | ₩65,878 | +0.02% | 12.5만 |
|---|
| 2026.01.07 | ₩65,718 | ₩65,972 | ₩65,718 | ₩65,878 | +0.24% | 4.2만 |
|---|
| 2026.01.06 | ₩65,838 | ₩65,892 | ₩65,664 | ₩65,892 | +0.08% | 8.9만 |
|---|
| 2026.01.05 | ₩65,825 | ₩65,919 | ₩65,650 | ₩65,865 | +0.06% | 12.9만 |
|---|
| 2026.01.02 | ₩65,811 | ₩65,972 | ₩65,744 | ₩65,905 | +0.14% | 7.3만 |
|---|
| 2025.12.31 | ₩65,758 | ₩65,999 | ₩65,731 | ₩65,811 | +0.08% | 3.1만 |
|---|
| 2025.12.30 | ₩65,691 | ₩65,986 | ₩65,691 | ₩65,986 | +0.45% | 4.2만 |
|---|
| 2025.12.29 | ₩65,878 | ₩65,999 | ₩65,691 | ₩65,999 | +0.18% | 10.8만 |
|---|
| 2025.12.26 | ₩65,798 | ₩65,892 | ₩65,624 | ₩65,664 | -0.20% | 1.5만 |
|---|
| 2025.12.24 | ₩65,691 | ₩65,838 | ₩65,570 | ₩65,838 | +0.22% | 1.1만 |
|---|
| 2025.12.23 | ₩65,315 | ₩65,865 | ₩65,315 | ₩65,811 | +0.76% | 2.7만 |
|---|
| 2025.12.22 | ₩65,731 | ₩65,986 | ₩65,704 | ₩65,731 | 0.00% | 3.4만 |
|---|
| 2025.12.19 | ₩65,771 | ₩65,945 | ₩65,731 | ₩65,865 | +0.14% | 3.5만 |
|---|
| 2025.12.18 | ₩66,066 | ₩66,120 | ₩65,892 | ₩66,093 | +0.04% | 2.3만 |
|---|
| 2025.12.17 | ₩65,919 | ₩65,999 | ₩65,731 | ₩65,999 | +0.12% | 3.8만 |
|---|
| 2025.12.16 | ₩65,852 | ₩66,053 | ₩65,704 | ₩65,704 | -0.22% | 3.7만 |
|---|
| 2025.12.15 | ₩65,999 | ₩65,999 | ₩65,731 | ₩65,731 | -0.41% | 3.6만 |
|---|
| 2025.12.12 | ₩66,160 | ₩66,160 | ₩65,449 | ₩65,811 | -0.53% | 4.4만 |
|---|
| 2025.12.11 | ₩65,624 | ₩65,905 | ₩65,624 | ₩65,852 | +0.35% | 2.9만 |
|---|
| 2025.12.10 | ₩65,731 | ₩65,972 | ₩65,530 | ₩65,972 | +0.37% | 2.3만 |
|---|
| 2025.12.09 | ₩65,570 | ₩65,865 | ₩65,570 | ₩65,624 | +0.08% | 2.3만 |
|---|
| 2025.12.08 | ₩65,852 | ₩65,932 | ₩65,583 | ₩65,771 | -0.12% | 2.6만 |
|---|
| 2025.12.05 | ₩65,785 | ₩66,053 | ₩65,771 | ₩65,771 | -0.02% | 3.6만 |
|---|
| 2025.12.04 | ₩65,811 | ₩66,039 | ₩65,798 | ₩65,932 | +0.18% | 2.5만 |
|---|
| 2025.12.03 | ₩65,785 | ₩65,919 | ₩65,744 | ₩65,919 | +0.20% | 9.3만 |
|---|
| 2025.12.02 | ₩65,878 | ₩66,080 | ₩65,838 | ₩65,865 | -0.02% | 1.7만 |
|---|
| 2025.12.01 | ₩66,093 | ₩66,133 | ₩65,878 | ₩65,905 | -0.28% | 5.3만 |
|---|
| 2025.11.28 | ₩65,945 | ₩66,321 | ₩65,945 | ₩66,267 | +0.49% | 1.2만 |
|---|
| 2025.11.26 | ₩66,254 | ₩66,254 | ₩65,986 | ₩66,240 | -0.02% | 2.8만 |
|---|
| 2025.11.25 | ₩66,053 | ₩66,294 | ₩66,053 | ₩66,227 | +0.26% | 5.4만 |
|---|
| 2025.11.24 | ₩66,039 | ₩66,160 | ₩65,905 | ₩65,905 | -0.20% | 3.9만 |
|---|
| 2025.11.21 | ₩65,597 | ₩65,972 | ₩65,597 | ₩65,798 | +0.31% | 4.4만 |
|---|
| 2025.11.20 | ₩65,637 | ₩65,972 | ₩65,637 | ₩65,718 | +0.12% | 32.1만 |
|---|
| 2025.11.19 | ₩65,744 | ₩65,919 | ₩65,718 | ₩65,731 | -0.02% | 2.8만 |
|---|
| 2025.11.18 | ₩65,650 | ₩65,892 | ₩65,650 | ₩65,691 | +0.06% | 2.6만 |
|---|
| 2025.11.17 | ₩65,543 | ₩65,825 | ₩65,543 | ₩65,664 | +0.18% | 2.4만 |
|---|
| 2025.11.14 | ₩65,785 | ₩66,039 | ₩65,570 | ₩65,624 | -0.24% | 36.6만 |
|---|
| 2025.11.13 | ₩65,945 | ₩66,267 | ₩65,731 | ₩65,785 | -0.24% | 1.9만 |
|---|
| 2025.11.12 | ₩65,610 | ₩65,945 | ₩65,610 | ₩65,731 | +0.18% | 3.6만 |
|---|
| 2025.11.11 | ₩65,758 | ₩65,852 | ₩65,664 | ₩65,677 | -0.12% | 1.6만 |
|---|
| 2025.11.10 | ₩65,691 | ₩65,811 | ₩65,610 | ₩65,664 | -0.04% | 1.4만 |
|---|
| 2025.11.07 | ₩65,664 | ₩65,865 | ₩65,637 | ₩65,731 | +0.10% | 2만 |
|---|
| 2025.11.06 | ₩65,744 | ₩65,798 | ₩65,610 | ₩65,637 | -0.16% | 3.5만 |
|---|
| 2025.11.05 | ₩65,852 | ₩65,852 | ₩65,503 | ₩65,503 | -0.53% | 4.8만 |
|---|
| 2025.11.04 | ₩65,516 | ₩65,798 | ₩65,516 | ₩65,624 | +0.16% | 4.5만 |
|---|
| 2025.11.03 | ₩65,704 | ₩65,744 | ₩65,543 | ₩65,597 | -0.16% | 3.6만 |
|---|
| 2025.10.31 | ₩65,972 | ₩65,972 | ₩65,718 | ₩65,785 | -0.28% | 2.4만 |
|---|
| 2025.10.30 | ₩65,959 | ₩65,959 | ₩65,704 | ₩65,838 | -0.18% | 2.5만 |
|---|
| 2025.10.29 | ₩65,932 | ₩66,200 | ₩65,878 | ₩65,905 | -0.04% | 13.9만 |
|---|
| 2025.10.28 | ₩66,039 | ₩66,200 | ₩65,945 | ₩65,972 | -0.10% | 24.5만 |
|---|
| 2025.10.27 | ₩66,187 | ₩66,227 | ₩65,959 | ₩66,200 | +0.02% | 8.5만 |
|---|
| 2025.10.24 | ₩66,106 | ₩66,509 | ₩65,986 | ₩66,093 | -0.02% | 5.5만 |
|---|
| 2025.10.23 | ₩66,200 | ₩66,214 | ₩66,026 | ₩66,066 | -0.20% | 2.4만 |
|---|
| 2025.10.22 | ₩66,053 | ₩66,281 | ₩66,053 | ₩66,147 | +0.14% | 32만 |
|---|
| 2025.10.21 | ₩65,959 | ₩66,348 | ₩65,959 | ₩66,254 | +0.45% | 5.5만 |
|---|
| 2025.10.20 | ₩65,825 | ₩66,267 | ₩65,825 | ₩66,093 | +0.41% | 4만 |
|---|
| 2025.10.17 | ₩66,080 | ₩66,267 | ₩66,053 | ₩66,227 | +0.22% | 2.6만 |
|---|
| 2025.10.16 | ₩66,173 | ₩66,254 | ₩66,026 | ₩66,160 | -0.02% | 1.9만 |
|---|
| 2025.10.15 | ₩65,878 | ₩66,147 | ₩65,878 | ₩65,999 | +0.18% | 2.3만 |
|---|
| 2025.10.14 | ₩65,583 | ₩66,495 | ₩65,583 | ₩66,093 | +0.78% | 9.2만 |
|---|
| 2025.10.13 | ₩65,959 | ₩66,026 | ₩65,825 | ₩65,999 | +0.06% | 1.7만 |
|---|
| 2025.10.10 | ₩65,811 | ₩65,959 | ₩65,557 | ₩65,959 | +0.22% | 3.5만 |
|---|