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 | ₩63,553 | ₩63,607 | ₩63,419 | ₩63,580 | +0.04% | 3.1만 |
| 2026.10.08 | ₩63,392 | ₩63,500 | ₩63,258 | ₩63,500 | +0.17% | 9만 |
| 2026.10.07 | ₩63,379 | ₩63,473 | ₩63,231 | ₩63,433 | +0.08% | 3.6만 |
| 2026.10.06 | ₩63,272 | ₩63,406 | ₩63,178 | ₩63,272 | 0.00% | 14.5만 |
| 2026.10.05 | ₩63,392 | ₩63,526 | ₩63,151 | ₩63,285 | -0.17% | 4만 |
| 2026.10.02 | ₩63,674 | ₩63,674 | ₩63,245 | ₩63,419 | -0.40% | 13.8만 |
| 2026.10.01 | ₩63,299 | ₩63,352 | ₩63,151 | ₩63,299 | 0.00% | 9.4만 |
| 2026.09.30 | ₩63,500 | ₩63,580 | ₩63,258 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,406 |
| -0.15% |
| 22.8만 |
| 2026.09.29 | ₩63,526 | ₩63,567 | ₩63,178 | ₩63,513 | -0.02% | 42.1만 |
|---|
| 2026.09.28 | ₩63,352 | ₩63,607 | ₩63,352 | ₩63,473 | +0.19% | 4만 |
|---|
| 2026.09.25 | ₩63,433 | ₩63,674 | ₩63,325 | ₩63,352 | -0.13% | 8.7만 |
|---|
| 2026.09.24 | ₩63,647 | ₩63,754 | ₩63,433 | ₩63,433 | -0.34% | 2.4만 |
|---|
| 2026.09.23 | ₩63,822 | ₩63,915 | ₩63,580 | ₩63,634 | -0.29% | 11.2만 |
|---|
| 2026.09.22 | ₩63,822 | ₩64,076 | ₩63,822 | ₩63,822 | 0.00% | 2.3만 |
|---|
| 2026.09.21 | ₩63,808 | ₩64,009 | ₩63,754 | ₩63,835 | +0.04% | 2.9만 |
|---|
| 2026.09.18 | ₩63,915 | ₩63,996 | ₩63,741 | ₩63,808 | -0.17% | 21.6만 |
|---|
| 2026.09.17 | ₩63,754 | ₩64,063 | ₩63,754 | ₩63,835 | +0.13% | 4.2만 |
|---|
| 2026.09.16 | ₩63,915 | ₩64,036 | ₩63,795 | ₩63,956 | +0.06% | 2.2만 |
|---|
| 2026.09.15 | ₩63,848 | ₩64,076 | ₩63,822 | ₩63,822 | -0.04% | 2.3만 |
|---|
| 2026.09.14 | ₩63,915 | ₩64,063 | ₩63,714 | ₩64,050 | +0.21% | 16.3만 |
|---|
| 2026.09.11 | ₩64,090 | ₩64,210 | ₩63,902 | ₩64,009 | -0.13% | 4.5만 |
|---|
| 2026.09.10 | ₩64,345 | ₩64,371 | ₩64,130 | ₩64,224 | -0.19% | 2.1만 |
|---|
| 2026.09.09 | ₩64,412 | ₩64,505 | ₩64,331 | ₩64,425 | +0.02% | 5.7만 |
|---|
| 2026.09.08 | ₩64,479 | ₩64,599 | ₩64,371 | ₩64,371 | -0.17% | 1.8만 |
|---|
| 2026.09.04 | ₩64,505 | ₩64,640 | ₩64,398 | ₩64,613 | +0.17% | 2.7만 |
|---|
| 2026.09.03 | ₩64,358 | ₩64,573 | ₩64,358 | ₩64,492 | +0.21% | 1.3만 |
|---|
| 2026.09.02 | ₩64,291 | ₩64,505 | ₩64,277 | ₩64,425 | +0.21% | 1.7만 |
|---|
| 2026.09.01 | ₩64,412 | ₩64,599 | ₩64,398 | ₩64,398 | -0.02% | 3만 |
|---|
| 2026.08.31 | ₩64,613 | ₩64,841 | ₩64,586 | ₩64,774 | +0.25% | 4.6만 |
|---|
| 2026.08.28 | ₩64,894 | ₩64,988 | ₩64,801 | ₩64,881 | -0.02% | 2.2만 |
|---|
| 2026.08.27 | ₩64,693 | ₩65,042 | ₩64,693 | ₩64,935 | +0.37% | 1.9만 |
|---|
| 2026.08.26 | ₩64,868 | ₩65,136 | ₩64,868 | ₩64,908 | +0.06% | 2.2만 |
|---|
| 2026.08.25 | ₩64,841 | ₩65,082 | ₩64,841 | ₩65,082 | +0.37% | 4.2만 |
|---|
| 2026.08.24 | ₩64,801 | ₩64,935 | ₩64,733 | ₩64,854 | +0.08% | 2만 |
|---|
| 2026.08.21 | ₩64,854 | ₩64,961 | ₩64,814 | ₩64,814 | -0.06% | 1.7만 |
|---|
| 2026.08.20 | ₩65,042 | ₩65,042 | ₩64,854 | ₩64,935 | -0.16% | 2.1만 |
|---|
| 2026.08.19 | ₩64,787 | ₩64,975 | ₩64,787 | ₩64,881 | +0.14% | 1.8만 |
|---|
| 2026.08.18 | ₩64,653 | ₩64,975 | ₩64,653 | ₩64,868 | +0.33% | 3.7만 |
|---|
| 2026.08.17 | ₩65,042 | ₩65,042 | ₩64,774 | ₩64,827 | -0.33% | 1.3만 |
|---|
| 2026.08.14 | ₩64,948 | ₩64,975 | ₩64,827 | ₩64,841 | -0.17% | 3.1만 |
|---|
| 2026.08.13 | ₩64,693 | ₩64,908 | ₩64,680 | ₩64,801 | +0.17% | 1.8만 |
|---|
| 2026.08.12 | ₩64,854 | ₩64,881 | ₩64,626 | ₩64,653 | -0.31% | 3.7만 |
|---|
| 2026.08.11 | ₩64,599 | ₩64,760 | ₩64,358 | ₩64,626 | +0.04% | 17.9만 |
|---|
| 2026.08.10 | ₩64,801 | ₩64,894 | ₩64,733 | ₩64,814 | +0.02% | 1.9만 |
|---|
| 2026.08.07 | ₩64,881 | ₩64,881 | ₩64,626 | ₩64,626 | -0.39% | 2만 |
|---|
| 2026.08.06 | ₩64,747 | ₩64,961 | ₩64,733 | ₩64,814 | +0.10% | 8.6만 |
|---|
| 2026.08.05 | ₩64,693 | ₩64,787 | ₩64,613 | ₩64,787 | +0.15% | 1.6만 |
|---|
| 2026.08.04 | ₩64,774 | ₩64,774 | ₩64,532 | ₩64,747 | -0.04% | 3.1만 |
|---|
| 2026.08.03 | ₩64,385 | ₩64,626 | ₩64,385 | ₩64,532 | +0.23% | 1.9만 |
|---|
| 2026.07.31 | ₩64,452 | ₩64,841 | ₩64,452 | ₩64,814 | +0.56% | 2.9만 |
|---|
| 2026.07.30 | ₩64,948 | ₩64,975 | ₩64,720 | ₩64,720 | -0.35% | 1.8만 |
|---|
| 2026.07.29 | ₩65,055 | ₩65,055 | ₩64,680 | ₩64,707 | -0.54% | 2.5만 |
|---|
| 2026.07.28 | ₩64,801 | ₩64,921 | ₩64,666 | ₩64,908 | +0.17% | 1.3만 |
|---|
| 2026.07.27 | ₩64,760 | ₩64,854 | ₩64,599 | ₩64,827 | +0.10% | 1.3만 |
|---|
| 2026.07.24 | ₩64,814 | ₩64,814 | ₩64,532 | ₩64,787 | -0.04% | 2.9만 |
|---|
| 2026.07.23 | ₩64,720 | ₩64,760 | ₩64,519 | ₩64,573 | -0.23% | 2.6만 |
|---|
| 2026.07.22 | ₩64,814 | ₩64,908 | ₩64,680 | ₩64,787 | -0.04% | 2.1만 |
|---|
| 2026.07.21 | ₩65,109 | ₩65,109 | ₩64,720 | ₩64,720 | -0.60% | 5.9만 |
|---|
| 2026.07.20 | ₩64,988 | ₩65,109 | ₩64,908 | ₩65,109 | +0.19% | 2.5만 |
|---|
| 2026.07.17 | ₩65,069 | ₩65,122 | ₩64,868 | ₩65,002 | -0.10% | 2.3만 |
|---|
| 2026.07.16 | ₩64,961 | ₩65,055 | ₩64,868 | ₩65,055 | +0.14% | 3.5만 |
|---|
| 2026.07.15 | ₩64,841 | ₩65,015 | ₩64,760 | ₩65,015 | +0.27% | 2.8만 |
|---|
| 2026.07.14 | ₩64,868 | ₩64,961 | ₩64,693 | ₩64,827 | -0.06% | 3.4만 |
|---|
| 2026.07.13 | ₩64,935 | ₩65,002 | ₩64,760 | ₩64,881 | -0.08% | 1.7만 |
|---|
| 2026.07.10 | ₩64,935 | ₩65,069 | ₩64,841 | ₩64,948 | +0.02% | 2.1만 |
|---|
| 2026.07.09 | ₩64,707 | ₩64,975 | ₩64,707 | ₩64,841 | +0.21% | 8.1천 |
|---|
| 2026.07.08 | ₩64,935 | ₩64,961 | ₩64,720 | ₩64,801 | -0.21% | 3.1만 |
|---|
| 2026.07.07 | ₩65,015 | ₩65,203 | ₩64,948 | ₩65,002 | -0.02% | 2.6만 |
|---|
| 2026.07.06 | ₩65,015 | ₩65,149 | ₩64,894 | ₩65,122 | +0.17% | 2.9만 |
|---|
| 2026.07.02 | ₩65,002 | ₩65,122 | ₩64,868 | ₩65,109 | +0.17% | 2.9만 |
|---|
| 2026.07.01 | ₩64,948 | ₩65,149 | ₩64,908 | ₩64,988 | +0.06% | 2.8만 |
|---|
| 2026.06.30 | ₩65,364 | ₩65,377 | ₩65,243 | ₩65,243 | -0.18% | 2.5만 |
|---|
| 2026.06.29 | ₩65,538 | ₩65,538 | ₩65,256 | ₩65,337 | -0.31% | 1.4만 |
|---|
| 2026.06.26 | ₩65,283 | ₩65,417 | ₩65,243 | ₩65,337 | +0.08% | 2.6만 |
|---|
| 2026.06.25 | ₩65,042 | ₩65,364 | ₩65,042 | ₩65,122 | +0.12% | 1.9만 |
|---|
| 2026.06.24 | ₩65,122 | ₩65,176 | ₩64,948 | ₩65,176 | +0.08% | 4.6만 |
|---|
| 2026.06.23 | ₩65,109 | ₩65,122 | ₩64,868 | ₩65,096 | -0.02% | 3만 |
|---|
| 2026.06.22 | ₩64,747 | ₩65,136 | ₩64,747 | ₩65,015 | +0.41% | 3.3만 |
|---|
| 2026.06.18 | ₩65,082 | ₩65,122 | ₩64,975 | ₩65,122 | +0.06% | 4.5만 |
|---|
| 2026.06.17 | ₩65,310 | ₩65,364 | ₩65,002 | ₩65,069 | -0.37% | 2.4만 |
|---|
| 2026.06.16 | ₩65,189 | ₩65,377 | ₩65,136 | ₩65,377 | +0.29% | 8.5만 |
|---|
| 2026.06.15 | ₩65,431 | ₩65,431 | ₩65,002 | ₩65,122 | -0.47% | 2만 |
|---|
| 2026.06.12 | ₩65,055 | ₩65,310 | ₩64,975 | ₩65,002 | -0.08% | 5.2만 |
|---|
| 2026.06.11 | ₩64,693 | ₩65,149 | ₩64,693 | ₩65,149 | +0.70% | 1.9만 |
|---|
| 2026.06.10 | ₩64,908 | ₩65,082 | ₩64,841 | ₩65,015 | +0.17% | 2.4만 |
|---|
| 2026.06.09 | ₩64,666 | ₩65,002 | ₩64,666 | ₩65,002 | +0.52% | 2.4만 |
|---|
| 2026.06.08 | ₩65,216 | ₩65,216 | ₩64,787 | ₩64,881 | -0.51% | 1.9만 |
|---|
| 2026.06.05 | ₩64,975 | ₩65,122 | ₩64,801 | ₩65,002 | +0.04% | 1.7만 |
|---|
| 2026.06.04 | ₩65,028 | ₩65,163 | ₩64,935 | ₩65,163 | +0.21% | 4.4만 |
|---|
| 2026.06.03 | ₩64,868 | ₩65,136 | ₩64,868 | ₩64,935 | +0.10% | 5.2만 |
|---|
| 2026.06.02 | ₩64,975 | ₩65,230 | ₩64,961 | ₩64,961 | -0.02% | 3.4만 |
|---|
| 2026.06.01 | ₩65,015 | ₩65,230 | ₩64,935 | ₩65,015 | 0.00% | 6.6만 |
|---|
| 2026.05.29 | ₩65,069 | ₩65,444 | ₩65,069 | ₩65,444 | +0.58% | 2.7만 |
|---|
| 2026.05.28 | ₩65,310 | ₩65,458 | ₩65,069 | ₩65,069 | -0.37% | 11.6만 |
|---|
| 2026.05.27 | ₩65,015 | ₩65,337 | ₩65,015 | ₩65,243 | +0.35% | 3.3만 |
|---|
| 2026.05.26 | ₩65,176 | ₩65,270 | ₩64,935 | ₩65,256 | +0.12% | 3.1만 |
|---|
| 2026.05.22 | ₩65,109 | ₩65,176 | ₩64,948 | ₩65,002 | -0.16% | 3만 |
|---|
| 2026.05.21 | ₩65,002 | ₩65,189 | ₩64,935 | ₩65,002 | 0.00% | 1.2만 |
|---|
| 2026.05.20 | ₩64,841 | ₩65,055 | ₩64,774 | ₩65,042 | +0.31% | 16.9만 |
|---|
| 2026.05.19 | ₩64,854 | ₩65,015 | ₩64,841 | ₩64,921 | +0.10% | 2.6만 |
|---|
| 2026.05.18 | ₩64,586 | ₩65,055 | ₩64,586 | ₩64,975 | +0.60% | 2.2만 |
|---|
| 2026.05.15 | ₩65,109 | ₩65,256 | ₩64,814 | ₩65,136 | +0.04% | 3.6만 |
|---|
| 2026.05.14 | ₩65,122 | ₩65,350 | ₩65,096 | ₩65,149 | +0.04% | 2.7만 |
|---|
| 2026.05.13 | ₩65,243 | ₩65,310 | ₩65,096 | ₩65,096 | -0.23% | 5.1만 |
|---|
| 2026.05.12 | ₩65,458 | ₩65,645 | ₩65,189 | ₩65,189 | -0.41% | 6.4만 |
|---|
| 2026.05.11 | ₩65,511 | ₩65,565 | ₩65,324 | ₩65,324 | -0.29% | 3.7만 |
|---|
| 2026.05.08 | ₩65,793 | ₩65,793 | ₩65,377 | ₩65,417 | -0.57% | 5.8만 |
|---|
| 2026.05.07 | ₩65,779 | ₩65,779 | ₩65,310 | ₩65,605 | -0.27% | 5.9만 |
|---|
| 2026.05.06 | ₩65,484 | ₩65,538 | ₩65,203 | ₩65,404 | -0.12% | 7.6만 |
|---|
| 2026.05.05 | ₩65,498 | ₩65,498 | ₩65,176 | ₩65,176 | -0.49% | 7.3만 |
|---|
| 2026.05.04 | ₩65,270 | ₩65,404 | ₩65,163 | ₩65,163 | -0.16% | 2.9만 |
|---|
| 2026.05.01 | ₩65,163 | ₩65,431 | ₩65,163 | ₩65,283 | +0.19% | 2.9만 |
|---|
| 2026.04.30 | ₩65,739 | ₩65,873 | ₩65,391 | ₩65,552 | -0.29% | 5.9만 |
|---|
| 2026.04.29 | ₩65,739 | ₩65,739 | ₩65,377 | ₩65,525 | -0.33% | 7.1만 |
|---|
| 2026.04.28 | ₩65,806 | ₩65,806 | ₩65,525 | ₩65,712 | -0.14% | 3.7만 |
|---|
| 2026.04.27 | ₩65,712 | ₩65,847 | ₩65,632 | ₩65,686 | -0.04% | 3만 |
|---|
| 2026.04.24 | ₩65,417 | ₩65,766 | ₩65,417 | ₩65,565 | +0.23% | 4.6만 |
|---|
| 2026.04.23 | ₩65,498 | ₩65,806 | ₩65,498 | ₩65,511 | +0.02% | 2.8만 |
|---|
| 2026.04.22 | ₩65,873 | ₩65,873 | ₩65,310 | ₩65,578 | -0.45% | 11.8만 |
|---|
| 2026.04.21 | ₩65,927 | ₩65,927 | ₩65,484 | ₩65,484 | -0.67% | 2.1만 |
|---|
| 2026.04.20 | ₩65,739 | ₩65,887 | ₩65,605 | ₩65,632 | -0.16% | 2.3만 |
|---|
| 2026.04.17 | ₩65,565 | ₩65,659 | ₩65,511 | ₩65,538 | -0.04% | 22.3만 |
|---|
| 2026.04.16 | ₩65,391 | ₩65,766 | ₩65,364 | ₩65,605 | +0.33% | 2.9만 |
|---|
| 2026.04.15 | ₩65,619 | ₩65,833 | ₩65,431 | ₩65,619 | 0.00% | 6.8만 |
|---|
| 2026.04.14 | ₩65,444 | ₩65,726 | ₩65,377 | ₩65,431 | -0.02% | 11.9만 |
|---|
| 2026.04.13 | ₩65,578 | ₩65,619 | ₩65,350 | ₩65,444 | -0.20% | 4.9만 |
|---|
| 2026.04.10 | ₩65,471 | ₩65,619 | ₩65,324 | ₩65,391 | -0.12% | 2.9만 |
|---|
| 2026.04.09 | ₩65,431 | ₩65,619 | ₩65,189 | ₩65,189 | -0.37% | 1.7만 |
|---|
| 2026.04.08 | ₩65,632 | ₩65,632 | ₩65,337 | ₩65,538 | -0.14% | 3만 |
|---|
| 2026.04.07 | ₩65,176 | ₩65,444 | ₩65,042 | ₩65,176 | 0.00% | 4만 |
|---|
| 2026.04.06 | ₩65,431 | ₩65,538 | ₩65,122 | ₩65,122 | -0.47% | 9만 |
|---|
| 2026.04.02 | ₩64,988 | ₩65,458 | ₩64,988 | ₩65,256 | +0.41% | 1.4만 |
|---|
| 2026.04.01 | ₩64,961 | ₩65,484 | ₩64,961 | ₩65,283 | +0.50% | 3.6만 |
|---|
| 2026.03.31 | ₩65,444 | ₩65,619 | ₩65,230 | ₩65,350 | -0.14% | 8.1만 |
|---|
| 2026.03.30 | ₩65,136 | ₩65,444 | ₩65,136 | ₩65,444 | +0.47% | 4.6만 |
|---|
| 2026.03.27 | ₩65,632 | ₩65,632 | ₩65,082 | ₩65,082 | -0.84% | 3.1만 |
|---|
| 2026.03.26 | ₩65,417 | ₩65,525 | ₩65,270 | ₩65,270 | -0.23% | 8.9만 |
|---|
| 2026.03.25 | ₩65,350 | ₩65,605 | ₩65,163 | ₩65,377 | +0.04% | 2만 |
|---|
| 2026.03.24 | ₩65,122 | ₩65,458 | ₩65,122 | ₩65,337 | +0.33% | 5.1만 |
|---|
| 2026.03.23 | ₩65,256 | ₩65,632 | ₩65,256 | ₩65,619 | +0.55% | 1.1만 |
|---|
| 2026.03.20 | ₩65,404 | ₩65,712 | ₩65,364 | ₩65,484 | +0.12% | 2.6만 |
|---|
| 2026.03.19 | ₩65,592 | ₩65,739 | ₩65,444 | ₩65,739 | +0.22% | 1.7만 |
|---|
| 2026.03.18 | ₩65,860 | ₩65,967 | ₩65,712 | ₩65,712 | -0.22% | 1.2만 |
|---|
| 2026.03.17 | ₩65,632 | ₩65,967 | ₩65,632 | ₩65,940 | +0.47% | 2.4만 |
|---|
| 2026.03.16 | ₩66,034 | ₩66,034 | ₩65,565 | ₩65,605 | -0.65% | 2.8만 |
|---|
| 2026.03.13 | ₩65,444 | ₩65,914 | ₩65,444 | ₩65,726 | +0.43% | 2.3만 |
|---|
| 2026.03.12 | ₩65,525 | ₩65,927 | ₩65,525 | ₩65,927 | +0.61% | 1.6만 |
|---|
| 2026.03.11 | ₩65,967 | ₩66,061 | ₩65,712 | ₩65,753 | -0.33% | 4.5만 |
|---|
| 2026.03.10 | ₩65,726 | ₩66,249 | ₩65,726 | ₩65,994 | +0.41% | 9.5만 |
|---|
| 2026.03.09 | ₩65,659 | ₩66,182 | ₩65,659 | ₩65,940 | +0.43% | 2.8만 |
|---|
| 2026.03.06 | ₩65,833 | ₩66,289 | ₩65,833 | ₩66,235 | +0.61% | 2만 |
|---|
| 2026.03.05 | ₩66,075 | ₩66,222 | ₩65,994 | ₩66,182 | +0.16% | 4.8만 |
|---|
| 2026.03.04 | ₩66,075 | ₩66,504 | ₩66,075 | ₩66,437 | +0.55% | 2.8만 |
|---|
| 2026.03.03 | ₩66,142 | ₩66,356 | ₩66,101 | ₩66,115 | -0.04% | 1.9만 |
|---|
| 2026.03.02 | ₩66,356 | ₩66,598 | ₩66,343 | ₩66,343 | -0.02% | 5.6만 |
|---|
| 2026.02.27 | ₩66,343 | ₩66,906 | ₩66,343 | ₩66,906 | +0.85% | 6.4만 |
|---|
| 2026.02.26 | ₩66,504 | ₩66,544 | ₩66,356 | ₩66,450 | -0.08% | 1.4만 |
|---|
| 2026.02.25 | ₩66,437 | ₩66,571 | ₩66,356 | ₩66,571 | +0.20% | 6.2만 |
|---|
| 2026.02.24 | ₩66,598 | ₩66,624 | ₩66,343 | ₩66,504 | -0.14% | 3.4만 |
|---|
| 2026.02.23 | ₩66,302 | ₩66,504 | ₩66,195 | ₩66,450 | +0.22% | 3.1만 |
|---|
| 2026.02.20 | ₩66,182 | ₩66,450 | ₩66,182 | ₩66,195 | +0.02% | 3.5만 |
|---|
| 2026.02.19 | ₩66,356 | ₩66,437 | ₩66,195 | ₩66,195 | -0.24% | 4.3만 |
|---|
| 2026.02.18 | ₩66,329 | ₩66,557 | ₩66,249 | ₩66,383 | +0.08% | 6.9만 |
|---|
| 2026.02.17 | ₩66,329 | ₩66,611 | ₩66,276 | ₩66,584 | +0.38% | 5.6만 |
|---|
| 2026.02.13 | ₩66,101 | ₩66,477 | ₩66,034 | ₩66,343 | +0.37% | 13.6만 |
|---|
| 2026.02.12 | ₩66,101 | ₩66,437 | ₩65,940 | ₩66,289 | +0.28% | 4.2만 |
|---|
| 2026.02.11 | ₩66,101 | ₩66,410 | ₩66,048 | ₩66,195 | +0.14% | 2만 |
|---|
| 2026.02.10 | ₩65,873 | ₩66,222 | ₩65,873 | ₩66,195 | +0.49% | 3.5만 |
|---|
| 2026.02.09 | ₩65,981 | ₩66,115 | ₩65,967 | ₩66,115 | +0.20% | 3.9만 |
|---|
| 2026.02.06 | ₩66,088 | ₩66,115 | ₩65,820 | ₩66,088 | 0.00% | 4.7만 |
|---|
| 2026.02.05 | ₩65,914 | ₩66,021 | ₩65,699 | ₩66,021 | +0.16% | 2.9만 |
|---|
| 2026.02.04 | ₩65,699 | ₩65,927 | ₩65,592 | ₩65,739 | +0.06% | 5.6만 |
|---|
| 2026.02.03 | ₩65,806 | ₩65,887 | ₩65,726 | ₩65,806 | 0.00% | 3.5만 |
|---|
| 2026.02.02 | ₩66,142 | ₩66,142 | ₩65,806 | ₩65,954 | -0.28% | 3만 |
|---|
| 2026.01.30 | ₩66,075 | ₩66,128 | ₩65,860 | ₩66,128 | +0.08% | 3.4만 |
|---|
| 2026.01.29 | ₩65,873 | ₩66,155 | ₩65,873 | ₩65,873 | 0.00% | 7.4만 |
|---|
| 2026.01.28 | ₩65,847 | ₩66,048 | ₩65,806 | ₩66,021 | +0.26% | 5만 |
|---|
| 2026.01.27 | ₩65,914 | ₩66,222 | ₩65,914 | ₩66,061 | +0.22% | 5.6만 |
|---|
| 2026.01.26 | ₩66,115 | ₩66,115 | ₩65,766 | ₩65,994 | -0.18% | 5.3만 |
|---|
| 2026.01.23 | ₩65,820 | ₩65,940 | ₩65,806 | ₩65,940 | +0.18% | 3.1만 |
|---|
| 2026.01.22 | ₩66,088 | ₩66,088 | ₩65,753 | ₩65,914 | -0.26% | 17.8만 |
|---|
| 2026.01.21 | ₩65,672 | ₩65,967 | ₩65,659 | ₩65,954 | +0.43% | 1.4만 |
|---|
| 2026.01.20 | ₩65,887 | ₩65,994 | ₩65,766 | ₩65,860 | -0.04% | 3.6만 |
|---|
| 2026.01.16 | ₩66,142 | ₩66,142 | ₩65,847 | ₩65,994 | -0.22% | 5.2만 |
|---|
| 2026.01.15 | ₩66,168 | ₩66,168 | ₩65,860 | ₩66,061 | -0.16% | 2.3만 |
|---|
| 2026.01.14 | ₩65,967 | ₩66,088 | ₩65,779 | ₩66,088 | +0.18% | 6만 |
|---|
| 2026.01.13 | ₩65,914 | ₩65,967 | ₩65,699 | ₩65,847 | -0.10% | 5.3만 |
|---|
| 2026.01.12 | ₩65,605 | ₩65,954 | ₩65,605 | ₩65,900 | +0.45% | 16.9만 |
|---|
| 2026.01.09 | ₩65,820 | ₩65,954 | ₩65,699 | ₩65,699 | -0.18% | 5.1만 |
|---|
| 2026.01.08 | ₩65,873 | ₩65,981 | ₩65,753 | ₩65,887 | +0.02% | 12.5만 |
|---|
| 2026.01.07 | ₩65,726 | ₩65,981 | ₩65,726 | ₩65,887 | +0.24% | 4.2만 |
|---|
| 2026.01.06 | ₩65,847 | ₩65,900 | ₩65,672 | ₩65,900 | +0.08% | 8.9만 |
|---|
| 2026.01.05 | ₩65,833 | ₩65,927 | ₩65,659 | ₩65,873 | +0.06% | 12.9만 |
|---|
| 2026.01.02 | ₩65,820 | ₩65,981 | ₩65,753 | ₩65,914 | +0.14% | 7.3만 |
|---|
| 2025.12.31 | ₩65,766 | ₩66,007 | ₩65,739 | ₩65,820 | +0.08% | 3.1만 |
|---|
| 2025.12.30 | ₩65,699 | ₩65,994 | ₩65,699 | ₩65,994 | +0.45% | 4.2만 |
|---|
| 2025.12.29 | ₩65,887 | ₩66,007 | ₩65,699 | ₩66,007 | +0.18% | 10.8만 |
|---|
| 2025.12.26 | ₩65,806 | ₩65,900 | ₩65,632 | ₩65,672 | -0.20% | 1.5만 |
|---|
| 2025.12.24 | ₩65,699 | ₩65,847 | ₩65,578 | ₩65,847 | +0.22% | 1.1만 |
|---|
| 2025.12.23 | ₩65,324 | ₩65,873 | ₩65,324 | ₩65,820 | +0.76% | 2.7만 |
|---|
| 2025.12.22 | ₩65,739 | ₩65,994 | ₩65,712 | ₩65,739 | 0.00% | 3.4만 |
|---|
| 2025.12.19 | ₩65,779 | ₩65,954 | ₩65,739 | ₩65,873 | +0.14% | 3.5만 |
|---|
| 2025.12.18 | ₩66,075 | ₩66,128 | ₩65,900 | ₩66,101 | +0.04% | 2.3만 |
|---|
| 2025.12.17 | ₩65,927 | ₩66,007 | ₩65,739 | ₩66,007 | +0.12% | 3.8만 |
|---|
| 2025.12.16 | ₩65,860 | ₩66,061 | ₩65,712 | ₩65,712 | -0.22% | 3.7만 |
|---|
| 2025.12.15 | ₩66,007 | ₩66,007 | ₩65,739 | ₩65,739 | -0.41% | 3.6만 |
|---|
| 2025.12.12 | ₩66,168 | ₩66,168 | ₩65,458 | ₩65,820 | -0.53% | 4.4만 |
|---|
| 2025.12.11 | ₩65,632 | ₩65,914 | ₩65,632 | ₩65,860 | +0.35% | 2.9만 |
|---|
| 2025.12.10 | ₩65,739 | ₩65,981 | ₩65,538 | ₩65,981 | +0.37% | 2.3만 |
|---|
| 2025.12.09 | ₩65,578 | ₩65,873 | ₩65,578 | ₩65,632 | +0.08% | 2.3만 |
|---|
| 2025.12.08 | ₩65,860 | ₩65,940 | ₩65,592 | ₩65,779 | -0.12% | 2.6만 |
|---|
| 2025.12.05 | ₩65,793 | ₩66,061 | ₩65,779 | ₩65,779 | -0.02% | 3.6만 |
|---|
| 2025.12.04 | ₩65,820 | ₩66,048 | ₩65,806 | ₩65,940 | +0.18% | 2.5만 |
|---|
| 2025.12.03 | ₩65,793 | ₩65,927 | ₩65,753 | ₩65,927 | +0.20% | 9.3만 |
|---|
| 2025.12.02 | ₩65,887 | ₩66,088 | ₩65,847 | ₩65,873 | -0.02% | 1.7만 |
|---|
| 2025.12.01 | ₩66,101 | ₩66,142 | ₩65,887 | ₩65,914 | -0.28% | 5.3만 |
|---|
| 2025.11.28 | ₩65,954 | ₩66,329 | ₩65,954 | ₩66,276 | +0.49% | 1.2만 |
|---|
| 2025.11.26 | ₩66,262 | ₩66,262 | ₩65,994 | ₩66,249 | -0.02% | 2.8만 |
|---|
| 2025.11.25 | ₩66,061 | ₩66,302 | ₩66,061 | ₩66,235 | +0.26% | 5.4만 |
|---|
| 2025.11.24 | ₩66,048 | ₩66,168 | ₩65,914 | ₩65,914 | -0.20% | 3.9만 |
|---|
| 2025.11.21 | ₩65,605 | ₩65,981 | ₩65,605 | ₩65,806 | +0.31% | 4.4만 |
|---|
| 2025.11.20 | ₩65,645 | ₩65,981 | ₩65,645 | ₩65,726 | +0.12% | 32.1만 |
|---|
| 2025.11.19 | ₩65,753 | ₩65,927 | ₩65,726 | ₩65,739 | -0.02% | 2.8만 |
|---|
| 2025.11.18 | ₩65,659 | ₩65,900 | ₩65,659 | ₩65,699 | +0.06% | 2.6만 |
|---|
| 2025.11.17 | ₩65,552 | ₩65,833 | ₩65,552 | ₩65,672 | +0.18% | 2.4만 |
|---|
| 2025.11.14 | ₩65,793 | ₩66,048 | ₩65,578 | ₩65,632 | -0.24% | 36.6만 |
|---|
| 2025.11.13 | ₩65,954 | ₩66,276 | ₩65,739 | ₩65,793 | -0.24% | 1.9만 |
|---|
| 2025.11.12 | ₩65,619 | ₩65,954 | ₩65,619 | ₩65,739 | +0.18% | 3.6만 |
|---|
| 2025.11.11 | ₩65,766 | ₩65,860 | ₩65,672 | ₩65,686 | -0.12% | 1.6만 |
|---|
| 2025.11.10 | ₩65,699 | ₩65,820 | ₩65,619 | ₩65,672 | -0.04% | 1.4만 |
|---|
| 2025.11.07 | ₩65,672 | ₩65,873 | ₩65,645 | ₩65,739 | +0.10% | 2만 |
|---|
| 2025.11.06 | ₩65,753 | ₩65,806 | ₩65,619 | ₩65,645 | -0.16% | 3.5만 |
|---|
| 2025.11.05 | ₩65,860 | ₩65,860 | ₩65,511 | ₩65,511 | -0.53% | 4.8만 |
|---|
| 2025.11.04 | ₩65,525 | ₩65,806 | ₩65,525 | ₩65,632 | +0.16% | 4.5만 |
|---|
| 2025.11.03 | ₩65,712 | ₩65,753 | ₩65,552 | ₩65,605 | -0.16% | 3.6만 |
|---|
| 2025.10.31 | ₩65,981 | ₩65,981 | ₩65,726 | ₩65,793 | -0.28% | 2.4만 |
|---|
| 2025.10.30 | ₩65,967 | ₩65,967 | ₩65,712 | ₩65,847 | -0.18% | 2.5만 |
|---|
| 2025.10.29 | ₩65,940 | ₩66,209 | ₩65,887 | ₩65,914 | -0.04% | 13.9만 |
|---|
| 2025.10.28 | ₩66,048 | ₩66,209 | ₩65,954 | ₩65,981 | -0.10% | 24.5만 |
|---|
| 2025.10.27 | ₩66,195 | ₩66,235 | ₩65,967 | ₩66,209 | +0.02% | 8.5만 |
|---|
| 2025.10.24 | ₩66,115 | ₩66,517 | ₩65,994 | ₩66,101 | -0.02% | 5.5만 |
|---|
| 2025.10.23 | ₩66,209 | ₩66,222 | ₩66,034 | ₩66,075 | -0.20% | 2.4만 |
|---|
| 2025.10.22 | ₩66,061 | ₩66,289 | ₩66,061 | ₩66,155 | +0.14% | 32만 |
|---|
| 2025.10.21 | ₩65,967 | ₩66,356 | ₩65,967 | ₩66,262 | +0.45% | 5.5만 |
|---|
| 2025.10.20 | ₩65,833 | ₩66,276 | ₩65,833 | ₩66,101 | +0.41% | 4만 |
|---|
| 2025.10.17 | ₩66,088 | ₩66,276 | ₩66,061 | ₩66,235 | +0.22% | 2.6만 |
|---|
| 2025.10.16 | ₩66,182 | ₩66,262 | ₩66,034 | ₩66,168 | -0.02% | 1.9만 |
|---|
| 2025.10.15 | ₩65,887 | ₩66,155 | ₩65,887 | ₩66,007 | +0.18% | 2.3만 |
|---|
| 2025.10.14 | ₩65,592 | ₩66,504 | ₩65,592 | ₩66,101 | +0.78% | 9.2만 |
|---|
| 2025.10.13 | ₩65,967 | ₩66,034 | ₩65,833 | ₩66,007 | +0.06% | 1.7만 |
|---|
| 2025.10.10 | ₩65,820 | ₩65,967 | ₩65,565 | ₩65,967 | +0.22% | 3.5만 |
|---|