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 | ₩63,504 | ₩63,557 | ₩63,370 | ₩63,530 | +0.04% | 3.1만 |
| 2026.10.08 | ₩63,343 | ₩63,450 | ₩63,209 | ₩63,450 | +0.17% | 9만 |
| 2026.10.07 | ₩63,329 | ₩63,423 | ₩63,182 | ₩63,383 | +0.08% | 3.6만 |
| 2026.10.06 | ₩63,222 | ₩63,356 | ₩63,128 | ₩63,222 | 0.00% | 14.5만 |
| 2026.10.05 | ₩63,343 | ₩63,477 | ₩63,102 | ₩63,236 | -0.17% | 4만 |
| 2026.10.02 | ₩63,624 | ₩63,624 | ₩63,195 | ₩63,370 | -0.40% | 13.8만 |
| 2026.10.01 | ₩63,249 | ₩63,303 | ₩63,102 | ₩63,249 | 0.00% | 9.4만 |
| 2026.09.30 | ₩63,450 | ₩63,530 | ₩63,209 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,356 |
| -0.15% |
| 22.8만 |
| 2026.09.29 | ₩63,477 | ₩63,517 | ₩63,128 | ₩63,463 | -0.02% | 42.1만 |
|---|
| 2026.09.28 | ₩63,303 | ₩63,557 | ₩63,303 | ₩63,423 | +0.19% | 4만 |
|---|
| 2026.09.25 | ₩63,383 | ₩63,624 | ₩63,276 | ₩63,303 | -0.13% | 8.7만 |
|---|
| 2026.09.24 | ₩63,597 | ₩63,705 | ₩63,383 | ₩63,383 | -0.34% | 2.4만 |
|---|
| 2026.09.23 | ₩63,772 | ₩63,865 | ₩63,530 | ₩63,584 | -0.29% | 11.2만 |
|---|
| 2026.09.22 | ₩63,772 | ₩64,026 | ₩63,772 | ₩63,772 | 0.00% | 2.3만 |
|---|
| 2026.09.21 | ₩63,758 | ₩63,959 | ₩63,705 | ₩63,785 | +0.04% | 2.9만 |
|---|
| 2026.09.18 | ₩63,865 | ₩63,946 | ₩63,691 | ₩63,758 | -0.17% | 21.6만 |
|---|
| 2026.09.17 | ₩63,705 | ₩64,013 | ₩63,705 | ₩63,785 | +0.13% | 4.2만 |
|---|
| 2026.09.16 | ₩63,865 | ₩63,986 | ₩63,745 | ₩63,906 | +0.06% | 2.2만 |
|---|
| 2026.09.15 | ₩63,798 | ₩64,026 | ₩63,772 | ₩63,772 | -0.04% | 2.3만 |
|---|
| 2026.09.14 | ₩63,865 | ₩64,013 | ₩63,664 | ₩63,999 | +0.21% | 16.3만 |
|---|
| 2026.09.11 | ₩64,040 | ₩64,160 | ₩63,852 | ₩63,959 | -0.13% | 4.5만 |
|---|
| 2026.09.10 | ₩64,294 | ₩64,321 | ₩64,080 | ₩64,174 | -0.19% | 2.1만 |
|---|
| 2026.09.09 | ₩64,361 | ₩64,455 | ₩64,281 | ₩64,375 | +0.02% | 5.7만 |
|---|
| 2026.09.08 | ₩64,428 | ₩64,549 | ₩64,321 | ₩64,321 | -0.17% | 1.8만 |
|---|
| 2026.09.04 | ₩64,455 | ₩64,589 | ₩64,348 | ₩64,562 | +0.17% | 2.7만 |
|---|
| 2026.09.03 | ₩64,308 | ₩64,522 | ₩64,308 | ₩64,442 | +0.21% | 1.3만 |
|---|
| 2026.09.02 | ₩64,241 | ₩64,455 | ₩64,227 | ₩64,375 | +0.21% | 1.7만 |
|---|
| 2026.09.01 | ₩64,361 | ₩64,549 | ₩64,348 | ₩64,348 | -0.02% | 3만 |
|---|
| 2026.08.31 | ₩64,562 | ₩64,790 | ₩64,535 | ₩64,723 | +0.25% | 4.6만 |
|---|
| 2026.08.28 | ₩64,844 | ₩64,937 | ₩64,750 | ₩64,830 | -0.02% | 2.2만 |
|---|
| 2026.08.27 | ₩64,643 | ₩64,991 | ₩64,643 | ₩64,884 | +0.37% | 1.9만 |
|---|
| 2026.08.26 | ₩64,817 | ₩65,085 | ₩64,817 | ₩64,857 | +0.06% | 2.2만 |
|---|
| 2026.08.25 | ₩64,790 | ₩65,031 | ₩64,790 | ₩65,031 | +0.37% | 4.2만 |
|---|
| 2026.08.24 | ₩64,750 | ₩64,884 | ₩64,683 | ₩64,803 | +0.08% | 2만 |
|---|
| 2026.08.21 | ₩64,803 | ₩64,911 | ₩64,763 | ₩64,763 | -0.06% | 1.7만 |
|---|
| 2026.08.20 | ₩64,991 | ₩64,991 | ₩64,803 | ₩64,884 | -0.16% | 2.1만 |
|---|
| 2026.08.19 | ₩64,736 | ₩64,924 | ₩64,736 | ₩64,830 | +0.14% | 1.8만 |
|---|
| 2026.08.18 | ₩64,602 | ₩64,924 | ₩64,602 | ₩64,817 | +0.33% | 3.7만 |
|---|
| 2026.08.17 | ₩64,991 | ₩64,991 | ₩64,723 | ₩64,777 | -0.33% | 1.3만 |
|---|
| 2026.08.14 | ₩64,897 | ₩64,924 | ₩64,777 | ₩64,790 | -0.17% | 3.1만 |
|---|
| 2026.08.13 | ₩64,643 | ₩64,857 | ₩64,629 | ₩64,750 | +0.17% | 1.8만 |
|---|
| 2026.08.12 | ₩64,803 | ₩64,830 | ₩64,576 | ₩64,602 | -0.31% | 3.7만 |
|---|
| 2026.08.11 | ₩64,549 | ₩64,710 | ₩64,308 | ₩64,576 | +0.04% | 17.9만 |
|---|
| 2026.08.10 | ₩64,750 | ₩64,844 | ₩64,683 | ₩64,763 | +0.02% | 1.9만 |
|---|
| 2026.08.07 | ₩64,830 | ₩64,830 | ₩64,576 | ₩64,576 | -0.39% | 2만 |
|---|
| 2026.08.06 | ₩64,696 | ₩64,911 | ₩64,683 | ₩64,763 | +0.10% | 8.6만 |
|---|
| 2026.08.05 | ₩64,643 | ₩64,736 | ₩64,562 | ₩64,736 | +0.15% | 1.6만 |
|---|
| 2026.08.04 | ₩64,723 | ₩64,723 | ₩64,482 | ₩64,696 | -0.04% | 3.1만 |
|---|
| 2026.08.03 | ₩64,334 | ₩64,576 | ₩64,334 | ₩64,482 | +0.23% | 1.9만 |
|---|
| 2026.07.31 | ₩64,401 | ₩64,790 | ₩64,401 | ₩64,763 | +0.56% | 2.9만 |
|---|
| 2026.07.30 | ₩64,897 | ₩64,924 | ₩64,669 | ₩64,669 | -0.35% | 1.8만 |
|---|
| 2026.07.29 | ₩65,004 | ₩65,004 | ₩64,629 | ₩64,656 | -0.54% | 2.5만 |
|---|
| 2026.07.28 | ₩64,750 | ₩64,870 | ₩64,616 | ₩64,857 | +0.17% | 1.3만 |
|---|
| 2026.07.27 | ₩64,710 | ₩64,803 | ₩64,549 | ₩64,777 | +0.10% | 1.3만 |
|---|
| 2026.07.24 | ₩64,763 | ₩64,763 | ₩64,482 | ₩64,736 | -0.04% | 2.9만 |
|---|
| 2026.07.23 | ₩64,669 | ₩64,710 | ₩64,468 | ₩64,522 | -0.23% | 2.6만 |
|---|
| 2026.07.22 | ₩64,763 | ₩64,857 | ₩64,629 | ₩64,736 | -0.04% | 2.1만 |
|---|
| 2026.07.21 | ₩65,058 | ₩65,058 | ₩64,669 | ₩64,669 | -0.60% | 5.9만 |
|---|
| 2026.07.20 | ₩64,937 | ₩65,058 | ₩64,857 | ₩65,058 | +0.19% | 2.5만 |
|---|
| 2026.07.17 | ₩65,018 | ₩65,071 | ₩64,817 | ₩64,951 | -0.10% | 2.3만 |
|---|
| 2026.07.16 | ₩64,911 | ₩65,004 | ₩64,817 | ₩65,004 | +0.14% | 3.5만 |
|---|
| 2026.07.15 | ₩64,790 | ₩64,964 | ₩64,710 | ₩64,964 | +0.27% | 2.8만 |
|---|
| 2026.07.14 | ₩64,817 | ₩64,911 | ₩64,643 | ₩64,777 | -0.06% | 3.4만 |
|---|
| 2026.07.13 | ₩64,884 | ₩64,951 | ₩64,710 | ₩64,830 | -0.08% | 1.7만 |
|---|
| 2026.07.10 | ₩64,884 | ₩65,018 | ₩64,790 | ₩64,897 | +0.02% | 2.1만 |
|---|
| 2026.07.09 | ₩64,656 | ₩64,924 | ₩64,656 | ₩64,790 | +0.21% | 8.1천 |
|---|
| 2026.07.08 | ₩64,884 | ₩64,911 | ₩64,669 | ₩64,750 | -0.21% | 3.1만 |
|---|
| 2026.07.07 | ₩64,964 | ₩65,152 | ₩64,897 | ₩64,951 | -0.02% | 2.6만 |
|---|
| 2026.07.06 | ₩64,964 | ₩65,098 | ₩64,844 | ₩65,071 | +0.17% | 2.9만 |
|---|
| 2026.07.02 | ₩64,951 | ₩65,071 | ₩64,817 | ₩65,058 | +0.17% | 2.9만 |
|---|
| 2026.07.01 | ₩64,897 | ₩65,098 | ₩64,857 | ₩64,937 | +0.06% | 2.8만 |
|---|
| 2026.06.30 | ₩65,313 | ₩65,326 | ₩65,192 | ₩65,192 | -0.18% | 2.5만 |
|---|
| 2026.06.29 | ₩65,487 | ₩65,487 | ₩65,205 | ₩65,286 | -0.31% | 1.4만 |
|---|
| 2026.06.26 | ₩65,232 | ₩65,366 | ₩65,192 | ₩65,286 | +0.08% | 2.6만 |
|---|
| 2026.06.25 | ₩64,991 | ₩65,313 | ₩64,991 | ₩65,071 | +0.12% | 1.9만 |
|---|
| 2026.06.24 | ₩65,071 | ₩65,125 | ₩64,897 | ₩65,125 | +0.08% | 4.6만 |
|---|
| 2026.06.23 | ₩65,058 | ₩65,071 | ₩64,817 | ₩65,045 | -0.02% | 3만 |
|---|
| 2026.06.22 | ₩64,696 | ₩65,085 | ₩64,696 | ₩64,964 | +0.41% | 3.3만 |
|---|
| 2026.06.18 | ₩65,031 | ₩65,071 | ₩64,924 | ₩65,071 | +0.06% | 4.5만 |
|---|
| 2026.06.17 | ₩65,259 | ₩65,313 | ₩64,951 | ₩65,018 | -0.37% | 2.4만 |
|---|
| 2026.06.16 | ₩65,138 | ₩65,326 | ₩65,085 | ₩65,326 | +0.29% | 8.5만 |
|---|
| 2026.06.15 | ₩65,380 | ₩65,380 | ₩64,951 | ₩65,071 | -0.47% | 2만 |
|---|
| 2026.06.12 | ₩65,004 | ₩65,259 | ₩64,924 | ₩64,951 | -0.08% | 5.2만 |
|---|
| 2026.06.11 | ₩64,643 | ₩65,098 | ₩64,643 | ₩65,098 | +0.70% | 1.9만 |
|---|
| 2026.06.10 | ₩64,857 | ₩65,031 | ₩64,790 | ₩64,964 | +0.17% | 2.4만 |
|---|
| 2026.06.09 | ₩64,616 | ₩64,951 | ₩64,616 | ₩64,951 | +0.52% | 2.4만 |
|---|
| 2026.06.08 | ₩65,165 | ₩65,165 | ₩64,736 | ₩64,830 | -0.51% | 1.9만 |
|---|
| 2026.06.05 | ₩64,924 | ₩65,071 | ₩64,750 | ₩64,951 | +0.04% | 1.7만 |
|---|
| 2026.06.04 | ₩64,978 | ₩65,112 | ₩64,884 | ₩65,112 | +0.21% | 4.4만 |
|---|
| 2026.06.03 | ₩64,817 | ₩65,085 | ₩64,817 | ₩64,884 | +0.10% | 5.2만 |
|---|
| 2026.06.02 | ₩64,924 | ₩65,179 | ₩64,911 | ₩64,911 | -0.02% | 3.4만 |
|---|
| 2026.06.01 | ₩64,964 | ₩65,179 | ₩64,884 | ₩64,964 | 0.00% | 6.6만 |
|---|
| 2026.05.29 | ₩65,018 | ₩65,393 | ₩65,018 | ₩65,393 | +0.58% | 2.7만 |
|---|
| 2026.05.28 | ₩65,259 | ₩65,406 | ₩65,018 | ₩65,018 | -0.37% | 11.6만 |
|---|
| 2026.05.27 | ₩64,964 | ₩65,286 | ₩64,964 | ₩65,192 | +0.35% | 3.3만 |
|---|
| 2026.05.26 | ₩65,125 | ₩65,219 | ₩64,884 | ₩65,205 | +0.12% | 3.1만 |
|---|
| 2026.05.22 | ₩65,058 | ₩65,125 | ₩64,897 | ₩64,951 | -0.16% | 3만 |
|---|
| 2026.05.21 | ₩64,951 | ₩65,138 | ₩64,884 | ₩64,951 | 0.00% | 1.2만 |
|---|
| 2026.05.20 | ₩64,790 | ₩65,004 | ₩64,723 | ₩64,991 | +0.31% | 16.9만 |
|---|
| 2026.05.19 | ₩64,803 | ₩64,964 | ₩64,790 | ₩64,870 | +0.10% | 2.6만 |
|---|
| 2026.05.18 | ₩64,535 | ₩65,004 | ₩64,535 | ₩64,924 | +0.60% | 2.2만 |
|---|
| 2026.05.15 | ₩65,058 | ₩65,205 | ₩64,763 | ₩65,085 | +0.04% | 3.6만 |
|---|
| 2026.05.14 | ₩65,071 | ₩65,299 | ₩65,045 | ₩65,098 | +0.04% | 2.7만 |
|---|
| 2026.05.13 | ₩65,192 | ₩65,259 | ₩65,045 | ₩65,045 | -0.23% | 5.1만 |
|---|
| 2026.05.12 | ₩65,406 | ₩65,594 | ₩65,138 | ₩65,138 | -0.41% | 6.4만 |
|---|
| 2026.05.11 | ₩65,460 | ₩65,514 | ₩65,272 | ₩65,272 | -0.29% | 3.7만 |
|---|
| 2026.05.08 | ₩65,741 | ₩65,741 | ₩65,326 | ₩65,366 | -0.57% | 5.8만 |
|---|
| 2026.05.07 | ₩65,728 | ₩65,728 | ₩65,259 | ₩65,554 | -0.27% | 5.9만 |
|---|
| 2026.05.06 | ₩65,433 | ₩65,487 | ₩65,152 | ₩65,353 | -0.12% | 7.6만 |
|---|
| 2026.05.05 | ₩65,447 | ₩65,447 | ₩65,125 | ₩65,125 | -0.49% | 7.3만 |
|---|
| 2026.05.04 | ₩65,219 | ₩65,353 | ₩65,112 | ₩65,112 | -0.16% | 2.9만 |
|---|
| 2026.05.01 | ₩65,112 | ₩65,380 | ₩65,112 | ₩65,232 | +0.19% | 2.9만 |
|---|
| 2026.04.30 | ₩65,688 | ₩65,822 | ₩65,339 | ₩65,500 | -0.29% | 5.9만 |
|---|
| 2026.04.29 | ₩65,688 | ₩65,688 | ₩65,326 | ₩65,473 | -0.33% | 7.1만 |
|---|
| 2026.04.28 | ₩65,755 | ₩65,755 | ₩65,473 | ₩65,661 | -0.14% | 3.7만 |
|---|
| 2026.04.27 | ₩65,661 | ₩65,795 | ₩65,581 | ₩65,634 | -0.04% | 3만 |
|---|
| 2026.04.24 | ₩65,366 | ₩65,715 | ₩65,366 | ₩65,514 | +0.23% | 4.6만 |
|---|
| 2026.04.23 | ₩65,447 | ₩65,755 | ₩65,447 | ₩65,460 | +0.02% | 2.8만 |
|---|
| 2026.04.22 | ₩65,822 | ₩65,822 | ₩65,259 | ₩65,527 | -0.45% | 11.8만 |
|---|
| 2026.04.21 | ₩65,875 | ₩65,875 | ₩65,433 | ₩65,433 | -0.67% | 2.1만 |
|---|
| 2026.04.20 | ₩65,688 | ₩65,835 | ₩65,554 | ₩65,581 | -0.16% | 2.3만 |
|---|
| 2026.04.17 | ₩65,514 | ₩65,607 | ₩65,460 | ₩65,487 | -0.04% | 22.3만 |
|---|
| 2026.04.16 | ₩65,339 | ₩65,715 | ₩65,313 | ₩65,554 | +0.33% | 2.9만 |
|---|
| 2026.04.15 | ₩65,567 | ₩65,782 | ₩65,380 | ₩65,567 | 0.00% | 6.8만 |
|---|
| 2026.04.14 | ₩65,393 | ₩65,674 | ₩65,326 | ₩65,380 | -0.02% | 11.9만 |
|---|
| 2026.04.13 | ₩65,527 | ₩65,567 | ₩65,299 | ₩65,393 | -0.20% | 4.9만 |
|---|
| 2026.04.10 | ₩65,420 | ₩65,567 | ₩65,272 | ₩65,339 | -0.12% | 2.9만 |
|---|
| 2026.04.09 | ₩65,380 | ₩65,567 | ₩65,138 | ₩65,138 | -0.37% | 1.7만 |
|---|
| 2026.04.08 | ₩65,581 | ₩65,581 | ₩65,286 | ₩65,487 | -0.14% | 3만 |
|---|
| 2026.04.07 | ₩65,125 | ₩65,393 | ₩64,991 | ₩65,125 | 0.00% | 4만 |
|---|
| 2026.04.06 | ₩65,380 | ₩65,487 | ₩65,071 | ₩65,071 | -0.47% | 9만 |
|---|
| 2026.04.02 | ₩64,937 | ₩65,406 | ₩64,937 | ₩65,205 | +0.41% | 1.4만 |
|---|
| 2026.04.01 | ₩64,911 | ₩65,433 | ₩64,911 | ₩65,232 | +0.50% | 3.6만 |
|---|
| 2026.03.31 | ₩65,393 | ₩65,567 | ₩65,179 | ₩65,299 | -0.14% | 8.1만 |
|---|
| 2026.03.30 | ₩65,085 | ₩65,393 | ₩65,085 | ₩65,393 | +0.47% | 4.6만 |
|---|
| 2026.03.27 | ₩65,581 | ₩65,581 | ₩65,031 | ₩65,031 | -0.84% | 3.1만 |
|---|
| 2026.03.26 | ₩65,366 | ₩65,473 | ₩65,219 | ₩65,219 | -0.23% | 8.9만 |
|---|
| 2026.03.25 | ₩65,299 | ₩65,554 | ₩65,112 | ₩65,326 | +0.04% | 2만 |
|---|
| 2026.03.24 | ₩65,071 | ₩65,406 | ₩65,071 | ₩65,286 | +0.33% | 5.1만 |
|---|
| 2026.03.23 | ₩65,205 | ₩65,581 | ₩65,205 | ₩65,567 | +0.55% | 1.1만 |
|---|
| 2026.03.20 | ₩65,353 | ₩65,661 | ₩65,313 | ₩65,433 | +0.12% | 2.6만 |
|---|
| 2026.03.19 | ₩65,540 | ₩65,688 | ₩65,393 | ₩65,688 | +0.22% | 1.7만 |
|---|
| 2026.03.18 | ₩65,808 | ₩65,916 | ₩65,661 | ₩65,661 | -0.22% | 1.2만 |
|---|
| 2026.03.17 | ₩65,581 | ₩65,916 | ₩65,581 | ₩65,889 | +0.47% | 2.4만 |
|---|
| 2026.03.16 | ₩65,983 | ₩65,983 | ₩65,514 | ₩65,554 | -0.65% | 2.8만 |
|---|
| 2026.03.13 | ₩65,393 | ₩65,862 | ₩65,393 | ₩65,674 | +0.43% | 2.3만 |
|---|
| 2026.03.12 | ₩65,473 | ₩65,875 | ₩65,473 | ₩65,875 | +0.61% | 1.6만 |
|---|
| 2026.03.11 | ₩65,916 | ₩66,009 | ₩65,661 | ₩65,701 | -0.33% | 4.5만 |
|---|
| 2026.03.10 | ₩65,674 | ₩66,197 | ₩65,674 | ₩65,942 | +0.41% | 9.5만 |
|---|
| 2026.03.09 | ₩65,607 | ₩66,130 | ₩65,607 | ₩65,889 | +0.43% | 2.8만 |
|---|
| 2026.03.06 | ₩65,782 | ₩66,237 | ₩65,782 | ₩66,184 | +0.61% | 2만 |
|---|
| 2026.03.05 | ₩66,023 | ₩66,170 | ₩65,942 | ₩66,130 | +0.16% | 4.8만 |
|---|
| 2026.03.04 | ₩66,023 | ₩66,452 | ₩66,023 | ₩66,385 | +0.55% | 2.8만 |
|---|
| 2026.03.03 | ₩66,090 | ₩66,304 | ₩66,050 | ₩66,063 | -0.04% | 1.9만 |
|---|
| 2026.03.02 | ₩66,304 | ₩66,545 | ₩66,291 | ₩66,291 | -0.02% | 5.6만 |
|---|
| 2026.02.27 | ₩66,291 | ₩66,854 | ₩66,291 | ₩66,854 | +0.85% | 6.4만 |
|---|
| 2026.02.26 | ₩66,452 | ₩66,492 | ₩66,304 | ₩66,398 | -0.08% | 1.4만 |
|---|
| 2026.02.25 | ₩66,385 | ₩66,519 | ₩66,304 | ₩66,519 | +0.20% | 6.2만 |
|---|
| 2026.02.24 | ₩66,545 | ₩66,572 | ₩66,291 | ₩66,452 | -0.14% | 3.4만 |
|---|
| 2026.02.23 | ₩66,251 | ₩66,452 | ₩66,143 | ₩66,398 | +0.22% | 3.1만 |
|---|
| 2026.02.20 | ₩66,130 | ₩66,398 | ₩66,130 | ₩66,143 | +0.02% | 3.5만 |
|---|
| 2026.02.19 | ₩66,304 | ₩66,385 | ₩66,143 | ₩66,143 | -0.24% | 4.3만 |
|---|
| 2026.02.18 | ₩66,277 | ₩66,505 | ₩66,197 | ₩66,331 | +0.08% | 6.9만 |
|---|
| 2026.02.17 | ₩66,277 | ₩66,559 | ₩66,224 | ₩66,532 | +0.38% | 5.6만 |
|---|
| 2026.02.13 | ₩66,050 | ₩66,425 | ₩65,983 | ₩66,291 | +0.37% | 13.6만 |
|---|
| 2026.02.12 | ₩66,050 | ₩66,385 | ₩65,889 | ₩66,237 | +0.28% | 4.2만 |
|---|
| 2026.02.11 | ₩66,050 | ₩66,358 | ₩65,996 | ₩66,143 | +0.14% | 2만 |
|---|
| 2026.02.10 | ₩65,822 | ₩66,170 | ₩65,822 | ₩66,143 | +0.49% | 3.5만 |
|---|
| 2026.02.09 | ₩65,929 | ₩66,063 | ₩65,916 | ₩66,063 | +0.20% | 3.9만 |
|---|
| 2026.02.06 | ₩66,036 | ₩66,063 | ₩65,768 | ₩66,036 | 0.00% | 4.7만 |
|---|
| 2026.02.05 | ₩65,862 | ₩65,969 | ₩65,648 | ₩65,969 | +0.16% | 2.9만 |
|---|
| 2026.02.04 | ₩65,648 | ₩65,875 | ₩65,540 | ₩65,688 | +0.06% | 5.6만 |
|---|
| 2026.02.03 | ₩65,755 | ₩65,835 | ₩65,674 | ₩65,755 | 0.00% | 3.5만 |
|---|
| 2026.02.02 | ₩66,090 | ₩66,090 | ₩65,755 | ₩65,902 | -0.28% | 3만 |
|---|
| 2026.01.30 | ₩66,023 | ₩66,076 | ₩65,808 | ₩66,076 | +0.08% | 3.4만 |
|---|
| 2026.01.29 | ₩65,822 | ₩66,103 | ₩65,822 | ₩65,822 | 0.00% | 7.4만 |
|---|
| 2026.01.28 | ₩65,795 | ₩65,996 | ₩65,755 | ₩65,969 | +0.26% | 5만 |
|---|
| 2026.01.27 | ₩65,862 | ₩66,170 | ₩65,862 | ₩66,009 | +0.22% | 5.6만 |
|---|
| 2026.01.26 | ₩66,063 | ₩66,063 | ₩65,715 | ₩65,942 | -0.18% | 5.3만 |
|---|
| 2026.01.23 | ₩65,768 | ₩65,889 | ₩65,755 | ₩65,889 | +0.18% | 3.1만 |
|---|
| 2026.01.22 | ₩66,036 | ₩66,036 | ₩65,701 | ₩65,862 | -0.26% | 17.8만 |
|---|
| 2026.01.21 | ₩65,621 | ₩65,916 | ₩65,607 | ₩65,902 | +0.43% | 1.4만 |
|---|
| 2026.01.20 | ₩65,835 | ₩65,942 | ₩65,715 | ₩65,808 | -0.04% | 3.6만 |
|---|
| 2026.01.16 | ₩66,090 | ₩66,090 | ₩65,795 | ₩65,942 | -0.22% | 5.2만 |
|---|
| 2026.01.15 | ₩66,117 | ₩66,117 | ₩65,808 | ₩66,009 | -0.16% | 2.3만 |
|---|
| 2026.01.14 | ₩65,916 | ₩66,036 | ₩65,728 | ₩66,036 | +0.18% | 6만 |
|---|
| 2026.01.13 | ₩65,862 | ₩65,916 | ₩65,648 | ₩65,795 | -0.10% | 5.3만 |
|---|
| 2026.01.12 | ₩65,554 | ₩65,902 | ₩65,554 | ₩65,849 | +0.45% | 16.9만 |
|---|
| 2026.01.09 | ₩65,768 | ₩65,902 | ₩65,648 | ₩65,648 | -0.18% | 5.1만 |
|---|
| 2026.01.08 | ₩65,822 | ₩65,929 | ₩65,701 | ₩65,835 | +0.02% | 12.5만 |
|---|
| 2026.01.07 | ₩65,674 | ₩65,929 | ₩65,674 | ₩65,835 | +0.24% | 4.2만 |
|---|
| 2026.01.06 | ₩65,795 | ₩65,849 | ₩65,621 | ₩65,849 | +0.08% | 8.9만 |
|---|
| 2026.01.05 | ₩65,782 | ₩65,875 | ₩65,607 | ₩65,822 | +0.06% | 12.9만 |
|---|
| 2026.01.02 | ₩65,768 | ₩65,929 | ₩65,701 | ₩65,862 | +0.14% | 7.3만 |
|---|
| 2025.12.31 | ₩65,715 | ₩65,956 | ₩65,688 | ₩65,768 | +0.08% | 3.1만 |
|---|
| 2025.12.30 | ₩65,648 | ₩65,942 | ₩65,648 | ₩65,942 | +0.45% | 4.2만 |
|---|
| 2025.12.29 | ₩65,835 | ₩65,956 | ₩65,648 | ₩65,956 | +0.18% | 10.8만 |
|---|
| 2025.12.26 | ₩65,755 | ₩65,849 | ₩65,581 | ₩65,621 | -0.20% | 1.5만 |
|---|
| 2025.12.24 | ₩65,648 | ₩65,795 | ₩65,527 | ₩65,795 | +0.22% | 1.1만 |
|---|
| 2025.12.23 | ₩65,272 | ₩65,822 | ₩65,272 | ₩65,768 | +0.76% | 2.7만 |
|---|
| 2025.12.22 | ₩65,688 | ₩65,942 | ₩65,661 | ₩65,688 | 0.00% | 3.4만 |
|---|
| 2025.12.19 | ₩65,728 | ₩65,902 | ₩65,688 | ₩65,822 | +0.14% | 3.5만 |
|---|
| 2025.12.18 | ₩66,023 | ₩66,076 | ₩65,849 | ₩66,050 | +0.04% | 2.3만 |
|---|
| 2025.12.17 | ₩65,875 | ₩65,956 | ₩65,688 | ₩65,956 | +0.12% | 3.8만 |
|---|
| 2025.12.16 | ₩65,808 | ₩66,009 | ₩65,661 | ₩65,661 | -0.22% | 3.7만 |
|---|
| 2025.12.15 | ₩65,956 | ₩65,956 | ₩65,688 | ₩65,688 | -0.41% | 3.6만 |
|---|
| 2025.12.12 | ₩66,117 | ₩66,117 | ₩65,406 | ₩65,768 | -0.53% | 4.4만 |
|---|
| 2025.12.11 | ₩65,581 | ₩65,862 | ₩65,581 | ₩65,808 | +0.35% | 2.9만 |
|---|
| 2025.12.10 | ₩65,688 | ₩65,929 | ₩65,487 | ₩65,929 | +0.37% | 2.3만 |
|---|
| 2025.12.09 | ₩65,527 | ₩65,822 | ₩65,527 | ₩65,581 | +0.08% | 2.3만 |
|---|
| 2025.12.08 | ₩65,808 | ₩65,889 | ₩65,540 | ₩65,728 | -0.12% | 2.6만 |
|---|
| 2025.12.05 | ₩65,741 | ₩66,009 | ₩65,728 | ₩65,728 | -0.02% | 3.6만 |
|---|
| 2025.12.04 | ₩65,768 | ₩65,996 | ₩65,755 | ₩65,889 | +0.18% | 2.5만 |
|---|
| 2025.12.03 | ₩65,741 | ₩65,875 | ₩65,701 | ₩65,875 | +0.20% | 9.3만 |
|---|
| 2025.12.02 | ₩65,835 | ₩66,036 | ₩65,795 | ₩65,822 | -0.02% | 1.7만 |
|---|
| 2025.12.01 | ₩66,050 | ₩66,090 | ₩65,835 | ₩65,862 | -0.28% | 5.3만 |
|---|
| 2025.11.28 | ₩65,902 | ₩66,277 | ₩65,902 | ₩66,224 | +0.49% | 1.2만 |
|---|
| 2025.11.26 | ₩66,210 | ₩66,210 | ₩65,942 | ₩66,197 | -0.02% | 2.8만 |
|---|
| 2025.11.25 | ₩66,009 | ₩66,251 | ₩66,009 | ₩66,184 | +0.26% | 5.4만 |
|---|
| 2025.11.24 | ₩65,996 | ₩66,117 | ₩65,862 | ₩65,862 | -0.20% | 3.9만 |
|---|
| 2025.11.21 | ₩65,554 | ₩65,929 | ₩65,554 | ₩65,755 | +0.31% | 4.4만 |
|---|
| 2025.11.20 | ₩65,594 | ₩65,929 | ₩65,594 | ₩65,674 | +0.12% | 32.1만 |
|---|
| 2025.11.19 | ₩65,701 | ₩65,875 | ₩65,674 | ₩65,688 | -0.02% | 2.8만 |
|---|
| 2025.11.18 | ₩65,607 | ₩65,849 | ₩65,607 | ₩65,648 | +0.06% | 2.6만 |
|---|
| 2025.11.17 | ₩65,500 | ₩65,782 | ₩65,500 | ₩65,621 | +0.18% | 2.4만 |
|---|
| 2025.11.14 | ₩65,741 | ₩65,996 | ₩65,527 | ₩65,581 | -0.24% | 36.6만 |
|---|
| 2025.11.13 | ₩65,902 | ₩66,224 | ₩65,688 | ₩65,741 | -0.24% | 1.9만 |
|---|
| 2025.11.12 | ₩65,567 | ₩65,902 | ₩65,567 | ₩65,688 | +0.18% | 3.6만 |
|---|
| 2025.11.11 | ₩65,715 | ₩65,808 | ₩65,621 | ₩65,634 | -0.12% | 1.6만 |
|---|
| 2025.11.10 | ₩65,648 | ₩65,768 | ₩65,567 | ₩65,621 | -0.04% | 1.4만 |
|---|
| 2025.11.07 | ₩65,621 | ₩65,822 | ₩65,594 | ₩65,688 | +0.10% | 2만 |
|---|
| 2025.11.06 | ₩65,701 | ₩65,755 | ₩65,567 | ₩65,594 | -0.16% | 3.5만 |
|---|
| 2025.11.05 | ₩65,808 | ₩65,808 | ₩65,460 | ₩65,460 | -0.53% | 4.8만 |
|---|
| 2025.11.04 | ₩65,473 | ₩65,755 | ₩65,473 | ₩65,581 | +0.16% | 4.5만 |
|---|
| 2025.11.03 | ₩65,661 | ₩65,701 | ₩65,500 | ₩65,554 | -0.16% | 3.6만 |
|---|
| 2025.10.31 | ₩65,929 | ₩65,929 | ₩65,674 | ₩65,741 | -0.28% | 2.4만 |
|---|
| 2025.10.30 | ₩65,916 | ₩65,916 | ₩65,661 | ₩65,795 | -0.18% | 2.5만 |
|---|
| 2025.10.29 | ₩65,889 | ₩66,157 | ₩65,835 | ₩65,862 | -0.04% | 13.9만 |
|---|
| 2025.10.28 | ₩65,996 | ₩66,157 | ₩65,902 | ₩65,929 | -0.10% | 24.5만 |
|---|
| 2025.10.27 | ₩66,143 | ₩66,184 | ₩65,916 | ₩66,157 | +0.02% | 8.5만 |
|---|
| 2025.10.24 | ₩66,063 | ₩66,465 | ₩65,942 | ₩66,050 | -0.02% | 5.5만 |
|---|
| 2025.10.23 | ₩66,157 | ₩66,170 | ₩65,983 | ₩66,023 | -0.20% | 2.4만 |
|---|
| 2025.10.22 | ₩66,009 | ₩66,237 | ₩66,009 | ₩66,103 | +0.14% | 32만 |
|---|
| 2025.10.21 | ₩65,916 | ₩66,304 | ₩65,916 | ₩66,210 | +0.45% | 5.5만 |
|---|
| 2025.10.20 | ₩65,782 | ₩66,224 | ₩65,782 | ₩66,050 | +0.41% | 4만 |
|---|
| 2025.10.17 | ₩66,036 | ₩66,224 | ₩66,009 | ₩66,184 | +0.22% | 2.6만 |
|---|
| 2025.10.16 | ₩66,130 | ₩66,210 | ₩65,983 | ₩66,117 | -0.02% | 1.9만 |
|---|
| 2025.10.15 | ₩65,835 | ₩66,103 | ₩65,835 | ₩65,956 | +0.18% | 2.3만 |
|---|
| 2025.10.14 | ₩65,540 | ₩66,452 | ₩65,540 | ₩66,050 | +0.78% | 9.2만 |
|---|
| 2025.10.13 | ₩65,916 | ₩65,983 | ₩65,782 | ₩65,956 | +0.06% | 1.7만 |
|---|
| 2025.10.10 | ₩65,768 | ₩65,916 | ₩65,514 | ₩65,916 | +0.22% | 3.5만 |
|---|