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 | ₩63,412 | ₩63,465 | ₩63,278 | ₩63,438 | +0.04% | 3.1만 |
| 2026.10.08 | ₩63,251 | ₩63,358 | ₩63,117 | ₩63,358 | +0.17% | 9만 |
| 2026.10.07 | ₩63,238 | ₩63,331 | ₩63,090 | ₩63,291 | +0.08% | 3.6만 |
| 2026.10.06 | ₩63,131 | ₩63,264 | ₩63,037 | ₩63,131 | 0.00% | 14.5만 |
| 2026.10.05 | ₩63,251 | ₩63,385 | ₩63,010 | ₩63,144 | -0.17% | 4만 |
| 2026.10.02 | ₩63,532 | ₩63,532 | ₩63,104 | ₩63,278 | -0.40% | 13.8만 |
| 2026.10.01 | ₩63,157 | ₩63,211 | ₩63,010 | ₩63,157 | 0.00% | 9.4만 |
| 2026.09.30 | ₩63,358 | ₩63,438 | ₩63,117 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,264 |
| -0.15% |
| 22.8만 |
| 2026.09.29 | ₩63,385 | ₩63,425 | ₩63,037 | ₩63,371 | -0.02% | 42.1만 |
|---|
| 2026.09.28 | ₩63,211 | ₩63,465 | ₩63,211 | ₩63,331 | +0.19% | 4만 |
|---|
| 2026.09.25 | ₩63,291 | ₩63,532 | ₩63,184 | ₩63,211 | -0.13% | 8.7만 |
|---|
| 2026.09.24 | ₩63,505 | ₩63,612 | ₩63,291 | ₩63,291 | -0.34% | 2.4만 |
|---|
| 2026.09.23 | ₩63,679 | ₩63,773 | ₩63,438 | ₩63,492 | -0.29% | 11.2만 |
|---|
| 2026.09.22 | ₩63,679 | ₩63,933 | ₩63,679 | ₩63,679 | 0.00% | 2.3만 |
|---|
| 2026.09.21 | ₩63,666 | ₩63,867 | ₩63,612 | ₩63,693 | +0.04% | 2.9만 |
|---|
| 2026.09.18 | ₩63,773 | ₩63,853 | ₩63,599 | ₩63,666 | -0.17% | 21.6만 |
|---|
| 2026.09.17 | ₩63,612 | ₩63,920 | ₩63,612 | ₩63,693 | +0.13% | 4.2만 |
|---|
| 2026.09.16 | ₩63,773 | ₩63,893 | ₩63,652 | ₩63,813 | +0.06% | 2.2만 |
|---|
| 2026.09.15 | ₩63,706 | ₩63,933 | ₩63,679 | ₩63,679 | -0.04% | 2.3만 |
|---|
| 2026.09.14 | ₩63,773 | ₩63,920 | ₩63,572 | ₩63,907 | +0.21% | 16.3만 |
|---|
| 2026.09.11 | ₩63,947 | ₩64,067 | ₩63,760 | ₩63,867 | -0.13% | 4.5만 |
|---|
| 2026.09.10 | ₩64,201 | ₩64,228 | ₩63,987 | ₩64,081 | -0.19% | 2.1만 |
|---|
| 2026.09.09 | ₩64,268 | ₩64,362 | ₩64,188 | ₩64,281 | +0.02% | 5.7만 |
|---|
| 2026.09.08 | ₩64,335 | ₩64,455 | ₩64,228 | ₩64,228 | -0.17% | 1.8만 |
|---|
| 2026.09.04 | ₩64,362 | ₩64,495 | ₩64,255 | ₩64,469 | +0.17% | 2.7만 |
|---|
| 2026.09.03 | ₩64,214 | ₩64,429 | ₩64,214 | ₩64,348 | +0.21% | 1.3만 |
|---|
| 2026.09.02 | ₩64,148 | ₩64,362 | ₩64,134 | ₩64,281 | +0.21% | 1.7만 |
|---|
| 2026.09.01 | ₩64,268 | ₩64,455 | ₩64,255 | ₩64,255 | -0.02% | 3만 |
|---|
| 2026.08.31 | ₩64,469 | ₩64,696 | ₩64,442 | ₩64,629 | +0.25% | 4.6만 |
|---|
| 2026.08.28 | ₩64,750 | ₩64,843 | ₩64,656 | ₩64,736 | -0.02% | 2.2만 |
|---|
| 2026.08.27 | ₩64,549 | ₩64,897 | ₩64,549 | ₩64,790 | +0.37% | 1.9만 |
|---|
| 2026.08.26 | ₩64,723 | ₩64,991 | ₩64,723 | ₩64,763 | +0.06% | 2.2만 |
|---|
| 2026.08.25 | ₩64,696 | ₩64,937 | ₩64,696 | ₩64,937 | +0.37% | 4.2만 |
|---|
| 2026.08.24 | ₩64,656 | ₩64,790 | ₩64,589 | ₩64,710 | +0.08% | 2만 |
|---|
| 2026.08.21 | ₩64,710 | ₩64,817 | ₩64,669 | ₩64,669 | -0.06% | 1.7만 |
|---|
| 2026.08.20 | ₩64,897 | ₩64,897 | ₩64,710 | ₩64,790 | -0.16% | 2.1만 |
|---|
| 2026.08.19 | ₩64,643 | ₩64,830 | ₩64,643 | ₩64,736 | +0.14% | 1.8만 |
|---|
| 2026.08.18 | ₩64,509 | ₩64,830 | ₩64,509 | ₩64,723 | +0.33% | 3.7만 |
|---|
| 2026.08.17 | ₩64,897 | ₩64,897 | ₩64,629 | ₩64,683 | -0.33% | 1.3만 |
|---|
| 2026.08.14 | ₩64,803 | ₩64,830 | ₩64,683 | ₩64,696 | -0.17% | 3.1만 |
|---|
| 2026.08.13 | ₩64,549 | ₩64,763 | ₩64,536 | ₩64,656 | +0.17% | 1.8만 |
|---|
| 2026.08.12 | ₩64,710 | ₩64,736 | ₩64,482 | ₩64,509 | -0.31% | 3.7만 |
|---|
| 2026.08.11 | ₩64,455 | ₩64,616 | ₩64,214 | ₩64,482 | +0.04% | 17.9만 |
|---|
| 2026.08.10 | ₩64,656 | ₩64,750 | ₩64,589 | ₩64,669 | +0.02% | 1.9만 |
|---|
| 2026.08.07 | ₩64,736 | ₩64,736 | ₩64,482 | ₩64,482 | -0.39% | 2만 |
|---|
| 2026.08.06 | ₩64,603 | ₩64,817 | ₩64,589 | ₩64,669 | +0.10% | 8.6만 |
|---|
| 2026.08.05 | ₩64,549 | ₩64,643 | ₩64,469 | ₩64,643 | +0.15% | 1.6만 |
|---|
| 2026.08.04 | ₩64,629 | ₩64,629 | ₩64,388 | ₩64,603 | -0.04% | 3.1만 |
|---|
| 2026.08.03 | ₩64,241 | ₩64,482 | ₩64,241 | ₩64,388 | +0.23% | 1.9만 |
|---|
| 2026.07.31 | ₩64,308 | ₩64,696 | ₩64,308 | ₩64,669 | +0.56% | 2.9만 |
|---|
| 2026.07.30 | ₩64,803 | ₩64,830 | ₩64,576 | ₩64,576 | -0.35% | 1.8만 |
|---|
| 2026.07.29 | ₩64,910 | ₩64,910 | ₩64,536 | ₩64,562 | -0.54% | 2.5만 |
|---|
| 2026.07.28 | ₩64,656 | ₩64,776 | ₩64,522 | ₩64,763 | +0.17% | 1.3만 |
|---|
| 2026.07.27 | ₩64,616 | ₩64,710 | ₩64,455 | ₩64,683 | +0.10% | 1.3만 |
|---|
| 2026.07.24 | ₩64,669 | ₩64,669 | ₩64,388 | ₩64,643 | -0.04% | 2.9만 |
|---|
| 2026.07.23 | ₩64,576 | ₩64,616 | ₩64,375 | ₩64,429 | -0.23% | 2.6만 |
|---|
| 2026.07.22 | ₩64,669 | ₩64,763 | ₩64,536 | ₩64,643 | -0.04% | 2.1만 |
|---|
| 2026.07.21 | ₩64,964 | ₩64,964 | ₩64,576 | ₩64,576 | -0.60% | 5.9만 |
|---|
| 2026.07.20 | ₩64,843 | ₩64,964 | ₩64,763 | ₩64,964 | +0.19% | 2.5만 |
|---|
| 2026.07.17 | ₩64,924 | ₩64,977 | ₩64,723 | ₩64,857 | -0.10% | 2.3만 |
|---|
| 2026.07.16 | ₩64,817 | ₩64,910 | ₩64,723 | ₩64,910 | +0.14% | 3.5만 |
|---|
| 2026.07.15 | ₩64,696 | ₩64,870 | ₩64,616 | ₩64,870 | +0.27% | 2.8만 |
|---|
| 2026.07.14 | ₩64,723 | ₩64,817 | ₩64,549 | ₩64,683 | -0.06% | 3.4만 |
|---|
| 2026.07.13 | ₩64,790 | ₩64,857 | ₩64,616 | ₩64,736 | -0.08% | 1.7만 |
|---|
| 2026.07.10 | ₩64,790 | ₩64,924 | ₩64,696 | ₩64,803 | +0.02% | 2.1만 |
|---|
| 2026.07.09 | ₩64,562 | ₩64,830 | ₩64,562 | ₩64,696 | +0.21% | 8.1천 |
|---|
| 2026.07.08 | ₩64,790 | ₩64,817 | ₩64,576 | ₩64,656 | -0.21% | 3.1만 |
|---|
| 2026.07.07 | ₩64,870 | ₩65,057 | ₩64,803 | ₩64,857 | -0.02% | 2.6만 |
|---|
| 2026.07.06 | ₩64,870 | ₩65,004 | ₩64,750 | ₩64,977 | +0.17% | 2.9만 |
|---|
| 2026.07.02 | ₩64,857 | ₩64,977 | ₩64,723 | ₩64,964 | +0.17% | 2.9만 |
|---|
| 2026.07.01 | ₩64,803 | ₩65,004 | ₩64,763 | ₩64,843 | +0.06% | 2.8만 |
|---|
| 2026.06.30 | ₩65,218 | ₩65,231 | ₩65,098 | ₩65,098 | -0.18% | 2.5만 |
|---|
| 2026.06.29 | ₩65,392 | ₩65,392 | ₩65,111 | ₩65,191 | -0.31% | 1.4만 |
|---|
| 2026.06.26 | ₩65,138 | ₩65,272 | ₩65,098 | ₩65,191 | +0.08% | 2.6만 |
|---|
| 2026.06.25 | ₩64,897 | ₩65,218 | ₩64,897 | ₩64,977 | +0.12% | 1.9만 |
|---|
| 2026.06.24 | ₩64,977 | ₩65,031 | ₩64,803 | ₩65,031 | +0.08% | 4.6만 |
|---|
| 2026.06.23 | ₩64,964 | ₩64,977 | ₩64,723 | ₩64,950 | -0.02% | 3만 |
|---|
| 2026.06.22 | ₩64,603 | ₩64,991 | ₩64,603 | ₩64,870 | +0.41% | 3.3만 |
|---|
| 2026.06.18 | ₩64,937 | ₩64,977 | ₩64,830 | ₩64,977 | +0.06% | 4.5만 |
|---|
| 2026.06.17 | ₩65,164 | ₩65,218 | ₩64,857 | ₩64,924 | -0.37% | 2.4만 |
|---|
| 2026.06.16 | ₩65,044 | ₩65,231 | ₩64,991 | ₩65,231 | +0.29% | 8.5만 |
|---|
| 2026.06.15 | ₩65,285 | ₩65,285 | ₩64,857 | ₩64,977 | -0.47% | 2만 |
|---|
| 2026.06.12 | ₩64,910 | ₩65,164 | ₩64,830 | ₩64,857 | -0.08% | 5.2만 |
|---|
| 2026.06.11 | ₩64,549 | ₩65,004 | ₩64,549 | ₩65,004 | +0.70% | 1.9만 |
|---|
| 2026.06.10 | ₩64,763 | ₩64,937 | ₩64,696 | ₩64,870 | +0.17% | 2.4만 |
|---|
| 2026.06.09 | ₩64,522 | ₩64,857 | ₩64,522 | ₩64,857 | +0.52% | 2.4만 |
|---|
| 2026.06.08 | ₩65,071 | ₩65,071 | ₩64,643 | ₩64,736 | -0.51% | 1.9만 |
|---|
| 2026.06.05 | ₩64,830 | ₩64,977 | ₩64,656 | ₩64,857 | +0.04% | 1.7만 |
|---|
| 2026.06.04 | ₩64,884 | ₩65,017 | ₩64,790 | ₩65,017 | +0.21% | 4.4만 |
|---|
| 2026.06.03 | ₩64,723 | ₩64,991 | ₩64,723 | ₩64,790 | +0.10% | 5.2만 |
|---|
| 2026.06.02 | ₩64,830 | ₩65,084 | ₩64,817 | ₩64,817 | -0.02% | 3.4만 |
|---|
| 2026.06.01 | ₩64,870 | ₩65,084 | ₩64,790 | ₩64,870 | 0.00% | 6.6만 |
|---|
| 2026.05.29 | ₩64,924 | ₩65,298 | ₩64,924 | ₩65,298 | +0.58% | 2.7만 |
|---|
| 2026.05.28 | ₩65,164 | ₩65,312 | ₩64,924 | ₩64,924 | -0.37% | 11.6만 |
|---|
| 2026.05.27 | ₩64,870 | ₩65,191 | ₩64,870 | ₩65,098 | +0.35% | 3.3만 |
|---|
| 2026.05.26 | ₩65,031 | ₩65,124 | ₩64,790 | ₩65,111 | +0.12% | 3.1만 |
|---|
| 2026.05.22 | ₩64,964 | ₩65,031 | ₩64,803 | ₩64,857 | -0.16% | 3만 |
|---|
| 2026.05.21 | ₩64,857 | ₩65,044 | ₩64,790 | ₩64,857 | 0.00% | 1.2만 |
|---|
| 2026.05.20 | ₩64,696 | ₩64,910 | ₩64,629 | ₩64,897 | +0.31% | 16.9만 |
|---|
| 2026.05.19 | ₩64,710 | ₩64,870 | ₩64,696 | ₩64,776 | +0.10% | 2.6만 |
|---|
| 2026.05.18 | ₩64,442 | ₩64,910 | ₩64,442 | ₩64,830 | +0.60% | 2.2만 |
|---|
| 2026.05.15 | ₩64,964 | ₩65,111 | ₩64,669 | ₩64,991 | +0.04% | 3.6만 |
|---|
| 2026.05.14 | ₩64,977 | ₩65,205 | ₩64,950 | ₩65,004 | +0.04% | 2.7만 |
|---|
| 2026.05.13 | ₩65,098 | ₩65,164 | ₩64,950 | ₩64,950 | -0.23% | 5.1만 |
|---|
| 2026.05.12 | ₩65,312 | ₩65,499 | ₩65,044 | ₩65,044 | -0.41% | 6.4만 |
|---|
| 2026.05.11 | ₩65,365 | ₩65,419 | ₩65,178 | ₩65,178 | -0.29% | 3.7만 |
|---|
| 2026.05.08 | ₩65,646 | ₩65,646 | ₩65,231 | ₩65,272 | -0.57% | 5.8만 |
|---|
| 2026.05.07 | ₩65,633 | ₩65,633 | ₩65,164 | ₩65,459 | -0.27% | 5.9만 |
|---|
| 2026.05.06 | ₩65,338 | ₩65,392 | ₩65,057 | ₩65,258 | -0.12% | 7.6만 |
|---|
| 2026.05.05 | ₩65,352 | ₩65,352 | ₩65,031 | ₩65,031 | -0.49% | 7.3만 |
|---|
| 2026.05.04 | ₩65,124 | ₩65,258 | ₩65,017 | ₩65,017 | -0.16% | 2.9만 |
|---|
| 2026.05.01 | ₩65,017 | ₩65,285 | ₩65,017 | ₩65,138 | +0.19% | 2.9만 |
|---|
| 2026.04.30 | ₩65,593 | ₩65,726 | ₩65,245 | ₩65,405 | -0.29% | 5.9만 |
|---|
| 2026.04.29 | ₩65,593 | ₩65,593 | ₩65,231 | ₩65,379 | -0.33% | 7.1만 |
|---|
| 2026.04.28 | ₩65,660 | ₩65,660 | ₩65,379 | ₩65,566 | -0.14% | 3.7만 |
|---|
| 2026.04.27 | ₩65,566 | ₩65,700 | ₩65,486 | ₩65,539 | -0.04% | 3만 |
|---|
| 2026.04.24 | ₩65,272 | ₩65,619 | ₩65,272 | ₩65,419 | +0.23% | 4.6만 |
|---|
| 2026.04.23 | ₩65,352 | ₩65,660 | ₩65,352 | ₩65,365 | +0.02% | 2.8만 |
|---|
| 2026.04.22 | ₩65,726 | ₩65,726 | ₩65,164 | ₩65,432 | -0.45% | 11.8만 |
|---|
| 2026.04.21 | ₩65,780 | ₩65,780 | ₩65,338 | ₩65,338 | -0.67% | 2.1만 |
|---|
| 2026.04.20 | ₩65,593 | ₩65,740 | ₩65,459 | ₩65,486 | -0.16% | 2.3만 |
|---|
| 2026.04.17 | ₩65,419 | ₩65,512 | ₩65,365 | ₩65,392 | -0.04% | 22.3만 |
|---|
| 2026.04.16 | ₩65,245 | ₩65,619 | ₩65,218 | ₩65,459 | +0.33% | 2.9만 |
|---|
| 2026.04.15 | ₩65,472 | ₩65,686 | ₩65,285 | ₩65,472 | 0.00% | 6.8만 |
|---|
| 2026.04.14 | ₩65,298 | ₩65,579 | ₩65,231 | ₩65,285 | -0.02% | 11.9만 |
|---|
| 2026.04.13 | ₩65,432 | ₩65,472 | ₩65,205 | ₩65,298 | -0.20% | 4.9만 |
|---|
| 2026.04.10 | ₩65,325 | ₩65,472 | ₩65,178 | ₩65,245 | -0.12% | 2.9만 |
|---|
| 2026.04.09 | ₩65,285 | ₩65,472 | ₩65,044 | ₩65,044 | -0.37% | 1.7만 |
|---|
| 2026.04.08 | ₩65,486 | ₩65,486 | ₩65,191 | ₩65,392 | -0.14% | 3만 |
|---|
| 2026.04.07 | ₩65,031 | ₩65,298 | ₩64,897 | ₩65,031 | 0.00% | 4만 |
|---|
| 2026.04.06 | ₩65,285 | ₩65,392 | ₩64,977 | ₩64,977 | -0.47% | 9만 |
|---|
| 2026.04.02 | ₩64,843 | ₩65,312 | ₩64,843 | ₩65,111 | +0.41% | 1.4만 |
|---|
| 2026.04.01 | ₩64,817 | ₩65,338 | ₩64,817 | ₩65,138 | +0.50% | 3.6만 |
|---|
| 2026.03.31 | ₩65,298 | ₩65,472 | ₩65,084 | ₩65,205 | -0.14% | 8.1만 |
|---|
| 2026.03.30 | ₩64,991 | ₩65,298 | ₩64,991 | ₩65,298 | +0.47% | 4.6만 |
|---|
| 2026.03.27 | ₩65,486 | ₩65,486 | ₩64,937 | ₩64,937 | -0.84% | 3.1만 |
|---|
| 2026.03.26 | ₩65,272 | ₩65,379 | ₩65,124 | ₩65,124 | -0.23% | 8.9만 |
|---|
| 2026.03.25 | ₩65,205 | ₩65,459 | ₩65,017 | ₩65,231 | +0.04% | 2만 |
|---|
| 2026.03.24 | ₩64,977 | ₩65,312 | ₩64,977 | ₩65,191 | +0.33% | 5.1만 |
|---|
| 2026.03.23 | ₩65,111 | ₩65,486 | ₩65,111 | ₩65,472 | +0.55% | 1.1만 |
|---|
| 2026.03.20 | ₩65,258 | ₩65,566 | ₩65,218 | ₩65,338 | +0.12% | 2.6만 |
|---|
| 2026.03.19 | ₩65,445 | ₩65,593 | ₩65,298 | ₩65,593 | +0.22% | 1.7만 |
|---|
| 2026.03.18 | ₩65,713 | ₩65,820 | ₩65,566 | ₩65,566 | -0.22% | 1.2만 |
|---|
| 2026.03.17 | ₩65,486 | ₩65,820 | ₩65,486 | ₩65,793 | +0.47% | 2.4만 |
|---|
| 2026.03.16 | ₩65,887 | ₩65,887 | ₩65,419 | ₩65,459 | -0.65% | 2.8만 |
|---|
| 2026.03.13 | ₩65,298 | ₩65,767 | ₩65,298 | ₩65,579 | +0.43% | 2.3만 |
|---|
| 2026.03.12 | ₩65,379 | ₩65,780 | ₩65,379 | ₩65,780 | +0.61% | 1.6만 |
|---|
| 2026.03.11 | ₩65,820 | ₩65,914 | ₩65,566 | ₩65,606 | -0.33% | 4.5만 |
|---|
| 2026.03.10 | ₩65,579 | ₩66,101 | ₩65,579 | ₩65,847 | +0.41% | 9.5만 |
|---|
| 2026.03.09 | ₩65,512 | ₩66,034 | ₩65,512 | ₩65,793 | +0.43% | 2.8만 |
|---|
| 2026.03.06 | ₩65,686 | ₩66,141 | ₩65,686 | ₩66,088 | +0.61% | 2만 |
|---|
| 2026.03.05 | ₩65,927 | ₩66,074 | ₩65,847 | ₩66,034 | +0.16% | 4.8만 |
|---|
| 2026.03.04 | ₩65,927 | ₩66,355 | ₩65,927 | ₩66,288 | +0.55% | 2.8만 |
|---|
| 2026.03.03 | ₩65,994 | ₩66,208 | ₩65,954 | ₩65,967 | -0.04% | 1.9만 |
|---|
| 2026.03.02 | ₩66,208 | ₩66,449 | ₩66,195 | ₩66,195 | -0.02% | 5.6만 |
|---|
| 2026.02.27 | ₩66,195 | ₩66,757 | ₩66,195 | ₩66,757 | +0.85% | 6.4만 |
|---|
| 2026.02.26 | ₩66,355 | ₩66,396 | ₩66,208 | ₩66,302 | -0.08% | 1.4만 |
|---|
| 2026.02.25 | ₩66,288 | ₩66,422 | ₩66,208 | ₩66,422 | +0.20% | 6.2만 |
|---|
| 2026.02.24 | ₩66,449 | ₩66,476 | ₩66,195 | ₩66,355 | -0.14% | 3.4만 |
|---|
| 2026.02.23 | ₩66,155 | ₩66,355 | ₩66,048 | ₩66,302 | +0.22% | 3.1만 |
|---|
| 2026.02.20 | ₩66,034 | ₩66,302 | ₩66,034 | ₩66,048 | +0.02% | 3.5만 |
|---|
| 2026.02.19 | ₩66,208 | ₩66,288 | ₩66,048 | ₩66,048 | -0.24% | 4.3만 |
|---|
| 2026.02.18 | ₩66,181 | ₩66,409 | ₩66,101 | ₩66,235 | +0.08% | 6.9만 |
|---|
| 2026.02.17 | ₩66,181 | ₩66,462 | ₩66,128 | ₩66,436 | +0.38% | 5.6만 |
|---|
| 2026.02.13 | ₩65,954 | ₩66,329 | ₩65,887 | ₩66,195 | +0.37% | 13.6만 |
|---|
| 2026.02.12 | ₩65,954 | ₩66,288 | ₩65,793 | ₩66,141 | +0.28% | 4.2만 |
|---|
| 2026.02.11 | ₩65,954 | ₩66,262 | ₩65,900 | ₩66,048 | +0.14% | 2만 |
|---|
| 2026.02.10 | ₩65,726 | ₩66,074 | ₩65,726 | ₩66,048 | +0.49% | 3.5만 |
|---|
| 2026.02.09 | ₩65,834 | ₩65,967 | ₩65,820 | ₩65,967 | +0.20% | 3.9만 |
|---|
| 2026.02.06 | ₩65,941 | ₩65,967 | ₩65,673 | ₩65,941 | 0.00% | 4.7만 |
|---|
| 2026.02.05 | ₩65,767 | ₩65,874 | ₩65,553 | ₩65,874 | +0.16% | 2.9만 |
|---|
| 2026.02.04 | ₩65,553 | ₩65,780 | ₩65,445 | ₩65,593 | +0.06% | 5.6만 |
|---|
| 2026.02.03 | ₩65,660 | ₩65,740 | ₩65,579 | ₩65,660 | 0.00% | 3.5만 |
|---|
| 2026.02.02 | ₩65,994 | ₩65,994 | ₩65,660 | ₩65,807 | -0.28% | 3만 |
|---|
| 2026.01.30 | ₩65,927 | ₩65,981 | ₩65,713 | ₩65,981 | +0.08% | 3.4만 |
|---|
| 2026.01.29 | ₩65,726 | ₩66,007 | ₩65,726 | ₩65,726 | 0.00% | 7.4만 |
|---|
| 2026.01.28 | ₩65,700 | ₩65,900 | ₩65,660 | ₩65,874 | +0.26% | 5만 |
|---|
| 2026.01.27 | ₩65,767 | ₩66,074 | ₩65,767 | ₩65,914 | +0.22% | 5.6만 |
|---|
| 2026.01.26 | ₩65,967 | ₩65,967 | ₩65,619 | ₩65,847 | -0.18% | 5.3만 |
|---|
| 2026.01.23 | ₩65,673 | ₩65,793 | ₩65,660 | ₩65,793 | +0.18% | 3.1만 |
|---|
| 2026.01.22 | ₩65,941 | ₩65,941 | ₩65,606 | ₩65,767 | -0.26% | 17.8만 |
|---|
| 2026.01.21 | ₩65,526 | ₩65,820 | ₩65,512 | ₩65,807 | +0.43% | 1.4만 |
|---|
| 2026.01.20 | ₩65,740 | ₩65,847 | ₩65,619 | ₩65,713 | -0.04% | 3.6만 |
|---|
| 2026.01.16 | ₩65,994 | ₩65,994 | ₩65,700 | ₩65,847 | -0.22% | 5.2만 |
|---|
| 2026.01.15 | ₩66,021 | ₩66,021 | ₩65,713 | ₩65,914 | -0.16% | 2.3만 |
|---|
| 2026.01.14 | ₩65,820 | ₩65,941 | ₩65,633 | ₩65,941 | +0.18% | 6만 |
|---|
| 2026.01.13 | ₩65,767 | ₩65,820 | ₩65,553 | ₩65,700 | -0.10% | 5.3만 |
|---|
| 2026.01.12 | ₩65,459 | ₩65,807 | ₩65,459 | ₩65,753 | +0.45% | 16.9만 |
|---|
| 2026.01.09 | ₩65,673 | ₩65,807 | ₩65,553 | ₩65,553 | -0.18% | 5.1만 |
|---|
| 2026.01.08 | ₩65,726 | ₩65,834 | ₩65,606 | ₩65,740 | +0.02% | 12.5만 |
|---|
| 2026.01.07 | ₩65,579 | ₩65,834 | ₩65,579 | ₩65,740 | +0.24% | 4.2만 |
|---|
| 2026.01.06 | ₩65,700 | ₩65,753 | ₩65,526 | ₩65,753 | +0.08% | 8.9만 |
|---|
| 2026.01.05 | ₩65,686 | ₩65,780 | ₩65,512 | ₩65,726 | +0.06% | 12.9만 |
|---|
| 2026.01.02 | ₩65,673 | ₩65,834 | ₩65,606 | ₩65,767 | +0.14% | 7.3만 |
|---|
| 2025.12.31 | ₩65,619 | ₩65,860 | ₩65,593 | ₩65,673 | +0.08% | 3.1만 |
|---|
| 2025.12.30 | ₩65,553 | ₩65,847 | ₩65,553 | ₩65,847 | +0.45% | 4.2만 |
|---|
| 2025.12.29 | ₩65,740 | ₩65,860 | ₩65,553 | ₩65,860 | +0.18% | 10.8만 |
|---|
| 2025.12.26 | ₩65,660 | ₩65,753 | ₩65,486 | ₩65,526 | -0.20% | 1.5만 |
|---|
| 2025.12.24 | ₩65,553 | ₩65,700 | ₩65,432 | ₩65,700 | +0.22% | 1.1만 |
|---|
| 2025.12.23 | ₩65,178 | ₩65,726 | ₩65,178 | ₩65,673 | +0.76% | 2.7만 |
|---|
| 2025.12.22 | ₩65,593 | ₩65,847 | ₩65,566 | ₩65,593 | 0.00% | 3.4만 |
|---|
| 2025.12.19 | ₩65,633 | ₩65,807 | ₩65,593 | ₩65,726 | +0.14% | 3.5만 |
|---|
| 2025.12.18 | ₩65,927 | ₩65,981 | ₩65,753 | ₩65,954 | +0.04% | 2.3만 |
|---|
| 2025.12.17 | ₩65,780 | ₩65,860 | ₩65,593 | ₩65,860 | +0.12% | 3.8만 |
|---|
| 2025.12.16 | ₩65,713 | ₩65,914 | ₩65,566 | ₩65,566 | -0.22% | 3.7만 |
|---|
| 2025.12.15 | ₩65,860 | ₩65,860 | ₩65,593 | ₩65,593 | -0.41% | 3.6만 |
|---|
| 2025.12.12 | ₩66,021 | ₩66,021 | ₩65,312 | ₩65,673 | -0.53% | 4.4만 |
|---|
| 2025.12.11 | ₩65,486 | ₩65,767 | ₩65,486 | ₩65,713 | +0.35% | 2.9만 |
|---|
| 2025.12.10 | ₩65,593 | ₩65,834 | ₩65,392 | ₩65,834 | +0.37% | 2.3만 |
|---|
| 2025.12.09 | ₩65,432 | ₩65,726 | ₩65,432 | ₩65,486 | +0.08% | 2.3만 |
|---|
| 2025.12.08 | ₩65,713 | ₩65,793 | ₩65,445 | ₩65,633 | -0.12% | 2.6만 |
|---|
| 2025.12.05 | ₩65,646 | ₩65,914 | ₩65,633 | ₩65,633 | -0.02% | 3.6만 |
|---|
| 2025.12.04 | ₩65,673 | ₩65,900 | ₩65,660 | ₩65,793 | +0.18% | 2.5만 |
|---|
| 2025.12.03 | ₩65,646 | ₩65,780 | ₩65,606 | ₩65,780 | +0.20% | 9.3만 |
|---|
| 2025.12.02 | ₩65,740 | ₩65,941 | ₩65,700 | ₩65,726 | -0.02% | 1.7만 |
|---|
| 2025.12.01 | ₩65,954 | ₩65,994 | ₩65,740 | ₩65,767 | -0.28% | 5.3만 |
|---|
| 2025.11.28 | ₩65,807 | ₩66,181 | ₩65,807 | ₩66,128 | +0.49% | 1.2만 |
|---|
| 2025.11.26 | ₩66,115 | ₩66,115 | ₩65,847 | ₩66,101 | -0.02% | 2.8만 |
|---|
| 2025.11.25 | ₩65,914 | ₩66,155 | ₩65,914 | ₩66,088 | +0.26% | 5.4만 |
|---|
| 2025.11.24 | ₩65,900 | ₩66,021 | ₩65,767 | ₩65,767 | -0.20% | 3.9만 |
|---|
| 2025.11.21 | ₩65,459 | ₩65,834 | ₩65,459 | ₩65,660 | +0.31% | 4.4만 |
|---|
| 2025.11.20 | ₩65,499 | ₩65,834 | ₩65,499 | ₩65,579 | +0.12% | 32.1만 |
|---|
| 2025.11.19 | ₩65,606 | ₩65,780 | ₩65,579 | ₩65,593 | -0.02% | 2.8만 |
|---|
| 2025.11.18 | ₩65,512 | ₩65,753 | ₩65,512 | ₩65,553 | +0.06% | 2.6만 |
|---|
| 2025.11.17 | ₩65,405 | ₩65,686 | ₩65,405 | ₩65,526 | +0.18% | 2.4만 |
|---|
| 2025.11.14 | ₩65,646 | ₩65,900 | ₩65,432 | ₩65,486 | -0.24% | 36.6만 |
|---|
| 2025.11.13 | ₩65,807 | ₩66,128 | ₩65,593 | ₩65,646 | -0.24% | 1.9만 |
|---|
| 2025.11.12 | ₩65,472 | ₩65,807 | ₩65,472 | ₩65,593 | +0.18% | 3.6만 |
|---|
| 2025.11.11 | ₩65,619 | ₩65,713 | ₩65,526 | ₩65,539 | -0.12% | 1.6만 |
|---|
| 2025.11.10 | ₩65,553 | ₩65,673 | ₩65,472 | ₩65,526 | -0.04% | 1.4만 |
|---|
| 2025.11.07 | ₩65,526 | ₩65,726 | ₩65,499 | ₩65,593 | +0.10% | 2만 |
|---|
| 2025.11.06 | ₩65,606 | ₩65,660 | ₩65,472 | ₩65,499 | -0.16% | 3.5만 |
|---|
| 2025.11.05 | ₩65,713 | ₩65,713 | ₩65,365 | ₩65,365 | -0.53% | 4.8만 |
|---|
| 2025.11.04 | ₩65,379 | ₩65,660 | ₩65,379 | ₩65,486 | +0.16% | 4.5만 |
|---|
| 2025.11.03 | ₩65,566 | ₩65,606 | ₩65,405 | ₩65,459 | -0.16% | 3.6만 |
|---|
| 2025.10.31 | ₩65,834 | ₩65,834 | ₩65,579 | ₩65,646 | -0.28% | 2.4만 |
|---|
| 2025.10.30 | ₩65,820 | ₩65,820 | ₩65,566 | ₩65,700 | -0.18% | 2.5만 |
|---|
| 2025.10.29 | ₩65,793 | ₩66,061 | ₩65,740 | ₩65,767 | -0.04% | 13.9만 |
|---|
| 2025.10.28 | ₩65,900 | ₩66,061 | ₩65,807 | ₩65,834 | -0.10% | 24.5만 |
|---|
| 2025.10.27 | ₩66,048 | ₩66,088 | ₩65,820 | ₩66,061 | +0.02% | 8.5만 |
|---|
| 2025.10.24 | ₩65,967 | ₩66,369 | ₩65,847 | ₩65,954 | -0.02% | 5.5만 |
|---|
| 2025.10.23 | ₩66,061 | ₩66,074 | ₩65,887 | ₩65,927 | -0.20% | 2.4만 |
|---|
| 2025.10.22 | ₩65,914 | ₩66,141 | ₩65,914 | ₩66,007 | +0.14% | 32만 |
|---|
| 2025.10.21 | ₩65,820 | ₩66,208 | ₩65,820 | ₩66,115 | +0.45% | 5.5만 |
|---|
| 2025.10.20 | ₩65,686 | ₩66,128 | ₩65,686 | ₩65,954 | +0.41% | 4만 |
|---|
| 2025.10.17 | ₩65,941 | ₩66,128 | ₩65,914 | ₩66,088 | +0.22% | 2.6만 |
|---|
| 2025.10.16 | ₩66,034 | ₩66,115 | ₩65,887 | ₩66,021 | -0.02% | 1.9만 |
|---|
| 2025.10.15 | ₩65,740 | ₩66,007 | ₩65,740 | ₩65,860 | +0.18% | 2.3만 |
|---|
| 2025.10.14 | ₩65,445 | ₩66,355 | ₩65,445 | ₩65,954 | +0.78% | 9.2만 |
|---|
| 2025.10.13 | ₩65,820 | ₩65,887 | ₩65,686 | ₩65,860 | +0.06% | 1.7만 |
|---|
| 2025.10.10 | ₩65,673 | ₩65,820 | ₩65,419 | ₩65,820 | +0.22% | 3.5만 |
|---|