시장 데이터를 불러오는 중
전체 종목
NYLIM MacKay Core Plus Bond ETF 과거 주가
NYLIM MacKay Core Plus Bond ETF · CPLB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
NYLIM MacKay Core Plus Bond ETF · CPLB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩26,893 | ₩26,893 | ₩26,853 | ₩26,886 | -0.02% | 17.4만 |
| 2026.10.08 | ₩26,812 | ₩26,933 | ₩26,792 | ₩26,920 | +0.40% | 16만 |
| 2026.10.07 | ₩26,665 | ₩26,838 | ₩26,665 | ₩26,826 | +0.60% | 4.8만 |
| 2026.10.06 | ₩26,826 | ₩26,866 | ₩26,786 | ₩26,786 | -0.15% | 3.7만 |
| 2026.10.05 | ₩26,853 | ₩26,853 | ₩26,732 | ₩26,782 | -0.26% | 8.3천 |
| 2026.10.02 | ₩26,879 | ₩26,960 | ₩26,772 | ₩26,786 | -0.35% | 2.8만 |
| 2026.10.01 | ₩26,752 | ₩26,879 | ₩26,692 | ₩26,826 | +0.28% | 5.2만 |
| 2026.09.30 | ₩26,906 | ₩26,906 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,839 |
| -0.25% |
| 7.6만 |
| 2026.09.29 | ₩26,960 | ₩26,967 | ₩26,893 | ₩26,947 | -0.05% | 5.7만 |
|---|
| 2026.09.28 | ₩27,022 | ₩27,022 | ₩26,933 | ₩26,993 | -0.10% | 1.6만 |
|---|
| 2026.09.25 | ₩27,148 | ₩27,148 | ₩27,047 | ₩27,121 | -0.10% | 7.1만 |
|---|
| 2026.09.24 | ₩27,215 | ₩27,242 | ₩27,101 | ₩27,106 | -0.40% | 5.3만 |
|---|
| 2026.09.23 | ₩27,403 | ₩27,403 | ₩27,175 | ₩27,221 | -0.66% | 9.8만 |
|---|
| 2026.09.22 | ₩27,436 | ₩27,443 | ₩27,369 | ₩27,428 | -0.03% | 2.4만 |
|---|
| 2026.09.21 | ₩27,456 | ₩27,470 | ₩27,409 | ₩27,429 | -0.10% | 1.7만 |
|---|
| 2026.09.18 | ₩27,356 | ₩27,356 | ₩27,322 | ₩27,342 | -0.05% | 3.5만 |
|---|
| 2026.09.17 | ₩27,427 | ₩27,451 | ₩27,409 | ₩27,450 | +0.08% | 13.3만 |
|---|
| 2026.09.16 | ₩27,403 | ₩27,510 | ₩27,335 | ₩27,349 | -0.20% | 2.6만 |
|---|
| 2026.09.15 | ₩27,322 | ₩27,362 | ₩27,322 | ₩27,349 | +0.10% | 1.9만 |
|---|
| 2026.09.14 | ₩27,335 | ₩27,416 | ₩27,309 | ₩27,369 | +0.12% | 18.4만 |
|---|
| 2026.09.11 | ₩27,443 | ₩27,470 | ₩27,376 | ₩27,389 | -0.20% | 2.2만 |
|---|
| 2026.09.10 | ₩27,416 | ₩27,470 | ₩27,389 | ₩27,396 | -0.07% | 20.8만 |
|---|
| 2026.09.09 | ₩27,604 | ₩27,625 | ₩27,523 | ₩27,535 | -0.25% | 25만 |
|---|
| 2026.09.08 | ₩27,698 | ₩27,698 | ₩27,604 | ₩27,610 | -0.31% | 5.6만 |
|---|
| 2026.09.04 | ₩27,644 | ₩27,657 | ₩27,631 | ₩27,637 | -0.02% | 25만 |
|---|
| 2026.09.03 | ₩27,671 | ₩27,684 | ₩27,631 | ₩27,631 | -0.15% | 3.4만 |
|---|
| 2026.09.02 | ₩27,604 | ₩27,631 | ₩27,604 | ₩27,610 | +0.02% | 3.8만 |
|---|
| 2026.09.01 | ₩27,631 | ₩27,652 | ₩27,610 | ₩27,610 | -0.07% | 2.9만 |
|---|
| 2026.08.31 | ₩27,617 | ₩27,644 | ₩27,606 | ₩27,623 | +0.02% | 3.5만 |
|---|
| 2026.08.28 | ₩27,884 | ₩27,884 | ₩27,771 | ₩27,771 | -0.40% | 7천 |
|---|
| 2026.08.27 | ₩27,883 | ₩27,906 | ₩27,859 | ₩27,865 | -0.06% | 39.6만 |
|---|
| 2026.08.26 | ₩27,885 | ₩27,885 | ₩27,857 | ₩27,865 | -0.07% | 15만 |
|---|
| 2026.08.25 | ₩27,885 | ₩27,903 | ₩27,836 | ₩27,903 | +0.06% | 2.2만 |
|---|
| 2026.08.24 | ₩27,798 | ₩27,818 | ₩27,785 | ₩27,818 | +0.07% | 3.2만 |
|---|
| 2026.08.21 | ₩27,751 | ₩27,778 | ₩27,751 | ₩27,778 | +0.10% | 36.3만 |
|---|
| 2026.08.20 | ₩27,798 | ₩27,818 | ₩27,775 | ₩27,805 | +0.02% | 2.2만 |
|---|
| 2026.08.19 | ₩27,859 | ₩27,899 | ₩27,848 | ₩27,899 | +0.14% | 5.9만 |
|---|
| 2026.08.18 | ₩27,738 | ₩27,792 | ₩27,738 | ₩27,778 | +0.15% | 13.3만 |
|---|
| 2026.08.17 | ₩27,778 | ₩27,805 | ₩27,778 | ₩27,805 | +0.10% | 1.2만 |
|---|
| 2026.08.14 | ₩27,792 | ₩27,840 | ₩27,765 | ₩27,785 | -0.02% | 5.9만 |
|---|
| 2026.08.13 | ₩27,845 | ₩27,872 | ₩27,818 | ₩27,838 | -0.02% | 7.4천 |
|---|
| 2026.08.12 | ₩27,765 | ₩27,805 | ₩27,751 | ₩27,765 | 0.00% | 1.5만 |
|---|
| 2026.08.11 | ₩27,773 | ₩27,778 | ₩27,724 | ₩27,724 | -0.17% | 4.4만 |
|---|
| 2026.08.10 | ₩27,792 | ₩27,792 | ₩27,724 | ₩27,731 | -0.22% | 1만 |
|---|
| 2026.08.07 | ₩27,792 | ₩27,830 | ₩27,785 | ₩27,798 | +0.02% | 7.8천 |
|---|
| 2026.08.06 | ₩27,805 | ₩27,805 | ₩27,716 | ₩27,738 | -0.24% | 1.4만 |
|---|
| 2026.08.05 | ₩27,832 | ₩27,832 | ₩27,765 | ₩27,816 | -0.06% | 2.2만 |
|---|
| 2026.08.04 | ₩27,765 | ₩27,845 | ₩27,765 | ₩27,792 | +0.10% | 2.9만 |
|---|
| 2026.08.03 | ₩27,738 | ₩27,738 | ₩27,684 | ₩27,704 | -0.12% | 12.4만 |
|---|
| 2026.07.31 | ₩27,631 | ₩27,644 | ₩27,577 | ₩27,624 | -0.02% | 1.9만 |
|---|
| 2026.07.30 | ₩27,859 | ₩27,859 | ₩27,792 | ₩27,798 | -0.22% | 1.9만 |
|---|
| 2026.07.29 | ₩27,832 | ₩27,893 | ₩27,778 | ₩27,779 | -0.19% | 2.4만 |
|---|
| 2026.07.28 | ₩27,885 | ₩27,926 | ₩27,818 | ₩27,865 | -0.07% | 17.1만 |
|---|
| 2026.07.27 | ₩27,863 | ₩27,872 | ₩27,825 | ₩27,833 | -0.11% | 2.5만 |
|---|
| 2026.07.24 | ₩27,805 | ₩27,844 | ₩27,792 | ₩27,796 | -0.03% | 81.5만 |
|---|
| 2026.07.23 | ₩27,751 | ₩27,792 | ₩27,738 | ₩27,745 | -0.02% | 2만 |
|---|
| 2026.07.22 | ₩27,885 | ₩27,885 | ₩27,832 | ₩27,842 | -0.15% | 4만 |
|---|
| 2026.07.21 | ₩27,872 | ₩27,885 | ₩27,859 | ₩27,885 | +0.05% | 2만 |
|---|
| 2026.07.20 | ₩27,926 | ₩27,974 | ₩27,899 | ₩27,939 | +0.05% | 11.5만 |
|---|
| 2026.07.17 | ₩28,006 | ₩28,020 | ₩27,971 | ₩27,979 | -0.10% | 27만 |
|---|
| 2026.07.16 | ₩27,926 | ₩27,952 | ₩27,919 | ₩27,939 | +0.05% | 13.5만 |
|---|
| 2026.07.15 | ₩27,952 | ₩27,966 | ₩27,946 | ₩27,955 | +0.01% | 8.2천 |
|---|
| 2026.07.14 | ₩27,939 | ₩27,946 | ₩27,899 | ₩27,919 | -0.07% | 3.9만 |
|---|
| 2026.07.13 | ₩27,926 | ₩27,926 | ₩27,832 | ₩27,859 | -0.24% | 4.3만 |
|---|
| 2026.07.10 | ₩27,966 | ₩27,966 | ₩27,885 | ₩27,906 | -0.22% | 2.6만 |
|---|
| 2026.07.09 | ₩27,939 | ₩27,952 | ₩27,919 | ₩27,952 | +0.05% | 4.2천 |
|---|
| 2026.07.08 | ₩27,885 | ₩27,926 | ₩27,875 | ₩27,926 | +0.14% | 43.9만 |
|---|
| 2026.07.07 | ₩28,006 | ₩28,006 | ₩27,966 | ₩27,973 | -0.12% | 20.4만 |
|---|
| 2026.07.06 | ₩28,073 | ₩28,073 | ₩28,020 | ₩28,046 | -0.10% | 2.5만 |
|---|
| 2026.07.02 | ₩28,033 | ₩28,046 | ₩27,993 | ₩28,026 | -0.02% | 1.3만 |
|---|
| 2026.07.01 | ₩27,999 | ₩28,020 | ₩27,993 | ₩28,020 | +0.07% | 2.4만 |
|---|
| 2026.06.30 | ₩28,087 | ₩28,087 | ₩28,033 | ₩28,033 | -0.19% | 1.8만 |
|---|
| 2026.06.29 | ₩28,248 | ₩28,248 | ₩28,206 | ₩28,227 | -0.07% | 4.1만 |
|---|
| 2026.06.26 | ₩28,181 | ₩28,214 | ₩28,181 | ₩28,214 | +0.12% | 1.4만 |
|---|
| 2026.06.25 | ₩28,207 | ₩28,234 | ₩28,181 | ₩28,207 | 0.00% | 3.2만 |
|---|
| 2026.06.24 | ₩28,167 | ₩28,207 | ₩28,154 | ₩28,178 | +0.04% | 1.7만 |
|---|
| 2026.06.23 | ₩28,087 | ₩28,087 | ₩28,046 | ₩28,060 | -0.10% | 5.5천 |
|---|
| 2026.06.22 | ₩28,073 | ₩28,087 | ₩28,029 | ₩28,046 | -0.10% | 2만 |
|---|
| 2026.06.18 | ₩28,127 | ₩28,154 | ₩28,100 | ₩28,101 | -0.09% | 3.8천 |
|---|
| 2026.06.17 | ₩28,140 | ₩28,154 | ₩28,046 | ₩28,046 | -0.33% | 2.5천 |
|---|
| 2026.06.16 | ₩28,301 | ₩28,301 | ₩28,087 | ₩28,127 | -0.62% | 9.7천 |
|---|
| 2026.06.15 | ₩28,154 | ₩28,154 | ₩28,100 | ₩28,103 | -0.18% | 14.4만 |
|---|
| 2026.06.12 | ₩28,073 | ₩28,085 | ₩27,993 | ₩28,050 | -0.08% | 9천 |
|---|
| 2026.06.11 | ₩27,993 | ₩28,113 | ₩27,966 | ₩28,069 | +0.27% | 13.5만 |
|---|
| 2026.06.10 | ₩27,979 | ₩28,006 | ₩27,939 | ₩27,944 | -0.12% | 7.8천 |
|---|
| 2026.06.09 | ₩27,979 | ₩27,979 | ₩27,952 | ₩27,966 | -0.05% | 2.1천 |
|---|
| 2026.06.08 | ₩27,995 | ₩27,995 | ₩27,926 | ₩27,944 | -0.18% | 2.8만 |
|---|
| 2026.06.05 | ₩27,939 | ₩27,952 | ₩27,926 | ₩27,926 | -0.05% | 3.6천 |
|---|
| 2026.06.04 | ₩28,073 | ₩28,087 | ₩28,033 | ₩28,046 | -0.10% | 5.4천 |
|---|
| 2026.06.03 | ₩28,020 | ₩28,033 | ₩27,979 | ₩27,979 | -0.14% | 1.4만 |
|---|
| 2026.06.02 | ₩28,060 | ₩28,087 | ₩28,060 | ₩28,065 | +0.02% | 2.1만 |
|---|
| 2026.06.01 | ₩27,993 | ₩28,060 | ₩27,979 | ₩28,060 | +0.24% | 8.2천 |
|---|
| 2026.05.29 | ₩28,073 | ₩28,087 | ₩28,033 | ₩28,033 | -0.14% | 9.7천 |
|---|
| 2026.05.28 | ₩28,140 | ₩28,187 | ₩28,087 | ₩28,174 | +0.12% | 7.1천 |
|---|
| 2026.05.27 | ₩28,087 | ₩28,148 | ₩28,087 | ₩28,100 | +0.05% | 5.9천 |
|---|
| 2026.05.26 | ₩28,127 | ₩28,140 | ₩28,060 | ₩28,113 | -0.05% | 4.3천 |
|---|
| 2026.05.22 | ₩28,100 | ₩28,100 | ₩27,993 | ₩28,026 | -0.26% | 2만 |
|---|
| 2026.05.21 | ₩27,911 | ₩27,987 | ₩27,892 | ₩27,987 | +0.27% | 1천 |
|---|
| 2026.05.20 | ₩27,920 | ₩28,018 | ₩27,920 | ₩28,006 | +0.31% | 1.5만 |
|---|
| 2026.05.19 | ₩27,818 | ₩27,845 | ₩27,771 | ₩27,818 | 0.00% | 9천 |
|---|
| 2026.05.18 | ₩27,966 | ₩27,966 | ₩27,906 | ₩27,919 | -0.17% | 6.8천 |
|---|
| 2026.05.15 | ₩27,926 | ₩28,020 | ₩27,899 | ₩27,906 | -0.07% | 1.7만 |
|---|
| 2026.05.14 | ₩28,113 | ₩28,113 | ₩28,033 | ₩28,033 | -0.29% | 2.1천 |
|---|
| 2026.05.13 | ₩28,046 | ₩28,087 | ₩28,040 | ₩28,087 | +0.14% | 69.3만 |
|---|
| 2026.05.12 | ₩28,073 | ₩28,073 | ₩28,033 | ₩28,060 | -0.05% | 2.5만 |
|---|
| 2026.05.11 | ₩28,194 | ₩28,194 | ₩28,134 | ₩28,154 | -0.14% | 2.1만 |
|---|
| 2026.05.08 | ₩28,207 | ₩28,207 | ₩28,167 | ₩28,201 | -0.02% | 5천 |
|---|
| 2026.05.07 | ₩28,181 | ₩28,274 | ₩28,154 | ₩28,174 | -0.02% | 17.9만 |
|---|
| 2026.05.06 | ₩28,210 | ₩28,221 | ₩28,201 | ₩28,221 | +0.04% | 2.9천 |
|---|
| 2026.05.05 | ₩28,093 | ₩28,395 | ₩28,093 | ₩28,113 | +0.07% | 80.4만 |
|---|
| 2026.05.04 | ₩28,100 | ₩28,113 | ₩27,997 | ₩28,020 | -0.29% | 4.3천 |
|---|
| 2026.05.01 | ₩28,113 | ₩28,194 | ₩28,113 | ₩28,140 | +0.10% | 9.5천 |
|---|
| 2026.04.30 | ₩28,127 | ₩28,127 | ₩28,080 | ₩28,113 | -0.05% | 4천 |
|---|
| 2026.04.29 | ₩28,234 | ₩28,248 | ₩28,207 | ₩28,227 | -0.02% | 2.4만 |
|---|
| 2026.04.28 | ₩28,328 | ₩28,328 | ₩28,234 | ₩28,261 | -0.24% | 9.1천 |
|---|
| 2026.04.27 | ₩28,341 | ₩28,341 | ₩28,261 | ₩28,315 | -0.09% | 5.8천 |
|---|
| 2026.04.24 | ₩28,301 | ₩28,355 | ₩28,290 | ₩28,341 | +0.14% | 5.1천 |
|---|
| 2026.04.23 | ₩28,355 | ₩28,355 | ₩28,248 | ₩28,288 | -0.24% | 3.1천 |
|---|
| 2026.04.22 | ₩28,382 | ₩28,382 | ₩28,301 | ₩28,315 | -0.24% | 3.1만 |
|---|
| 2026.04.21 | ₩28,368 | ₩28,368 | ₩28,274 | ₩28,274 | -0.33% | 2.9천 |
|---|
| 2026.04.20 | ₩28,409 | ₩28,409 | ₩28,362 | ₩28,388 | -0.07% | 1.2만 |
|---|
| 2026.04.17 | ₩28,422 | ₩28,422 | ₩28,382 | ₩28,388 | -0.12% | 3.3천 |
|---|
| 2026.04.16 | ₩28,382 | ₩28,382 | ₩28,288 | ₩28,315 | -0.24% | 9.1천 |
|---|
| 2026.04.15 | ₩28,355 | ₩28,355 | ₩28,301 | ₩28,321 | -0.12% | 1.2만 |
|---|
| 2026.04.14 | ₩28,261 | ₩28,368 | ₩28,261 | ₩28,355 | +0.33% | 6.8만 |
|---|
| 2026.04.13 | ₩28,288 | ₩28,288 | ₩28,221 | ₩28,281 | -0.02% | 3.1천 |
|---|
| 2026.04.10 | ₩28,301 | ₩28,301 | ₩28,234 | ₩28,274 | -0.09% | 2.8만 |
|---|
| 2026.04.09 | ₩28,241 | ₩28,301 | ₩28,221 | ₩28,301 | +0.21% | 2.5만 |
|---|
| 2026.04.08 | ₩28,348 | ₩28,363 | ₩28,207 | ₩28,274 | -0.26% | 19.1만 |
|---|
| 2026.04.07 | ₩28,181 | ₩28,207 | ₩28,100 | ₩28,207 | +0.10% | 7.8천 |
|---|
| 2026.04.06 | ₩28,183 | ₩28,207 | ₩28,167 | ₩28,207 | +0.09% | 5.6천 |
|---|
| 2026.04.02 | ₩28,100 | ₩28,221 | ₩28,100 | ₩28,221 | +0.43% | 2.8만 |
|---|
| 2026.04.01 | ₩28,167 | ₩28,194 | ₩28,154 | ₩28,167 | 0.00% | 1.5만 |
|---|
| 2026.03.31 | ₩28,140 | ₩28,140 | ₩28,087 | ₩28,140 | 0.00% | 1.1천 |
|---|
| 2026.03.30 | ₩28,234 | ₩28,234 | ₩28,167 | ₩28,207 | -0.10% | 1.3만 |
|---|
| 2026.03.27 | ₩28,046 | ₩28,112 | ₩28,006 | ₩28,032 | -0.05% | 1.4만 |
|---|
| 2026.03.26 | ₩28,181 | ₩28,194 | ₩28,073 | ₩28,073 | -0.38% | 7.4천 |
|---|
| 2026.03.25 | ₩28,261 | ₩28,288 | ₩28,234 | ₩28,266 | +0.02% | 5.5천 |
|---|
| 2026.03.24 | ₩28,113 | ₩28,154 | ₩28,113 | ₩28,117 | +0.01% | 6.9천 |
|---|
| 2026.03.23 | ₩28,140 | ₩28,248 | ₩28,140 | ₩28,221 | +0.29% | 1.1만 |
|---|
| 2026.03.20 | ₩28,207 | ₩28,207 | ₩28,073 | ₩28,085 | -0.43% | 3.1만 |
|---|
| 2026.03.19 | ₩28,234 | ₩28,315 | ₩28,234 | ₩28,315 | +0.29% | 3.9천 |
|---|
| 2026.03.18 | ₩28,395 | ₩28,395 | ₩28,281 | ₩28,281 | -0.40% | 7.3천 |
|---|
| 2026.03.17 | ₩28,409 | ₩28,422 | ₩28,382 | ₩28,395 | -0.05% | 2.1만 |
|---|
| 2026.03.16 | ₩28,368 | ₩28,422 | ₩28,328 | ₩28,362 | -0.02% | 1.9만 |
|---|
| 2026.03.13 | ₩28,348 | ₩28,348 | ₩28,234 | ₩28,268 | -0.28% | 3.9천 |
|---|
| 2026.03.12 | ₩28,341 | ₩28,382 | ₩28,221 | ₩28,324 | -0.06% | 40.6만 |
|---|
| 2026.03.11 | ₩28,449 | ₩28,449 | ₩28,368 | ₩28,368 | -0.28% | 7.6만 |
|---|
| 2026.03.10 | ₩28,623 | ₩28,623 | ₩28,502 | ₩28,502 | -0.42% | 1.8만 |
|---|
| 2026.03.09 | ₩28,516 | ₩28,637 | ₩28,476 | ₩28,616 | +0.35% | 1.1만 |
|---|
| 2026.03.06 | ₩28,480 | ₩28,563 | ₩28,451 | ₩28,543 | +0.22% | 1.4만 |
|---|
| 2026.03.05 | ₩28,549 | ₩28,596 | ₩28,536 | ₩28,596 | +0.16% | 2.9만 |
|---|
| 2026.03.04 | ₩28,663 | ₩28,704 | ₩28,610 | ₩28,677 | +0.05% | 11.7만 |
|---|
| 2026.03.03 | ₩28,596 | ₩28,690 | ₩28,592 | ₩28,643 | +0.16% | 2만 |
|---|
| 2026.03.02 | ₩28,704 | ₩28,885 | ₩28,650 | ₩28,677 | -0.09% | 1.4만 |
|---|
| 2026.02.27 | ₩28,784 | ₩28,797 | ₩28,744 | ₩28,780 | -0.01% | 1.5만 |
|---|
| 2026.02.26 | ₩28,851 | ₩28,878 | ₩28,811 | ₩28,874 | +0.08% | 3.4만 |
|---|
| 2026.02.25 | ₩28,803 | ₩28,838 | ₩28,797 | ₩28,811 | +0.03% | 5.8천 |
|---|
| 2026.02.24 | ₩28,797 | ₩28,838 | ₩28,797 | ₩28,838 | +0.14% | 4.8만 |
|---|
| 2026.02.23 | ₩28,811 | ₩28,851 | ₩28,771 | ₩28,818 | +0.02% | 9.8천 |
|---|
| 2026.02.20 | ₩28,730 | ₩28,784 | ₩28,730 | ₩28,777 | +0.16% | 4.4천 |
|---|
| 2026.02.19 | ₩28,744 | ₩28,771 | ₩28,730 | ₩28,748 | +0.01% | 4.5만 |
|---|
| 2026.02.18 | ₩28,757 | ₩28,771 | ₩28,704 | ₩28,737 | -0.07% | 8만 |
|---|
| 2026.02.17 | ₩28,771 | ₩28,771 | ₩28,717 | ₩28,751 | -0.07% | 1.3만 |
|---|
| 2026.02.13 | ₩28,737 | ₩28,757 | ₩28,737 | ₩28,751 | +0.05% | 2.2만 |
|---|
| 2026.02.12 | ₩28,663 | ₩28,710 | ₩28,630 | ₩28,710 | +0.16% | 9천 |
|---|
| 2026.02.11 | ₩28,610 | ₩28,610 | ₩28,569 | ₩28,590 | -0.07% | 1.3만 |
|---|
| 2026.02.10 | ₩28,663 | ₩28,690 | ₩28,623 | ₩28,650 | -0.05% | 1.2만 |
|---|
| 2026.02.09 | ₩28,569 | ₩28,569 | ₩28,549 | ₩28,563 | -0.02% | 3.3천 |
|---|
| 2026.02.06 | ₩28,569 | ₩28,569 | ₩28,516 | ₩28,556 | -0.05% | 6.7천 |
|---|
| 2026.02.05 | ₩28,502 | ₩28,556 | ₩28,502 | ₩28,543 | +0.14% | 8.1천 |
|---|
| 2026.02.04 | ₩28,462 | ₩28,462 | ₩28,442 | ₩28,442 | -0.07% | 6.1천 |
|---|
| 2026.02.03 | ₩28,435 | ₩28,449 | ₩28,409 | ₩28,442 | +0.02% | 6.5천 |
|---|
| 2026.02.02 | ₩28,437 | ₩28,462 | ₩28,435 | ₩28,442 | +0.02% | 5.6만 |
|---|
| 2026.01.30 | ₩28,449 | ₩28,449 | ₩28,435 | ₩28,442 | -0.02% | 4.6천 |
|---|
| 2026.01.29 | ₩28,502 | ₩28,596 | ₩28,502 | ₩28,596 | +0.33% | 7.3천 |
|---|
| 2026.01.28 | ₩28,516 | ₩28,571 | ₩28,516 | ₩28,529 | +0.05% | 2.3천 |
|---|
| 2026.01.27 | ₩28,623 | ₩28,637 | ₩28,569 | ₩28,582 | -0.15% | 1.1만 |
|---|
| 2026.01.26 | ₩28,623 | ₩28,627 | ₩28,583 | ₩28,618 | -0.02% | 2.6천 |
|---|
| 2026.01.23 | ₩28,556 | ₩28,569 | ₩28,516 | ₩28,549 | -0.02% | 3.9천 |
|---|
| 2026.01.22 | ₩28,476 | ₩28,556 | ₩28,476 | ₩28,523 | +0.16% | 46.4만 |
|---|
| 2026.01.21 | ₩28,476 | ₩28,502 | ₩28,435 | ₩28,502 | +0.09% | 3.3천 |
|---|
| 2026.01.20 | ₩28,502 | ₩28,502 | ₩28,435 | ₩28,435 | -0.24% | 8천 |
|---|
| 2026.01.16 | ₩28,583 | ₩28,583 | ₩28,516 | ₩28,516 | -0.23% | 9.8천 |
|---|
| 2026.01.15 | ₩28,583 | ₩28,596 | ₩28,569 | ₩28,569 | -0.05% | 1.1천 |
|---|
| 2026.01.14 | ₩28,571 | ₩28,583 | ₩28,571 | ₩28,583 | +0.04% | 2.3천 |
|---|
| 2026.01.13 | ₩28,541 | ₩28,541 | ₩28,516 | ₩28,529 | -0.04% | 1.3천 |
|---|
| 2026.01.12 | ₩28,496 | ₩28,556 | ₩28,496 | ₩28,556 | +0.21% | 3.6천 |
|---|
| 2026.01.09 | ₩28,516 | ₩28,583 | ₩28,516 | ₩28,543 | +0.09% | 1.6만 |
|---|
| 2026.01.08 | ₩28,477 | ₩28,486 | ₩28,474 | ₩28,486 | +0.03% | 1.1천 |
|---|
| 2026.01.07 | ₩28,516 | ₩28,569 | ₩28,516 | ₩28,551 | +0.12% | 1.2만 |
|---|
| 2026.01.06 | ₩28,489 | ₩28,489 | ₩28,462 | ₩28,489 | 0.00% | 5.1천 |
|---|
| 2026.01.05 | ₩28,473 | ₩28,529 | ₩28,473 | ₩28,516 | +0.15% | 3.1천 |
|---|
| 2026.01.02 | ₩28,435 | ₩28,465 | ₩28,409 | ₩28,409 | -0.09% | 2.5만 |
|---|
| 2025.12.31 | ₩28,529 | ₩28,529 | ₩28,474 | ₩28,476 | -0.19% | 5.8천 |
|---|
| 2025.12.30 | ₩28,489 | ₩28,529 | ₩28,489 | ₩28,509 | +0.07% | 3.2천 |
|---|
| 2025.12.29 | ₩28,637 | ₩28,650 | ₩28,616 | ₩28,650 | +0.05% | 5.2천 |
|---|
| 2025.12.26 | ₩28,623 | ₩28,623 | ₩28,590 | ₩28,590 | -0.12% | 5.6천 |
|---|
| 2025.12.24 | ₩28,531 | ₩28,556 | ₩28,529 | ₩28,549 | +0.07% | 1.5천 |
|---|
| 2025.12.23 | ₩28,481 | ₩28,543 | ₩28,481 | ₩28,536 | +0.19% | 5.1천 |
|---|
| 2025.12.22 | ₩28,556 | ₩28,569 | ₩28,502 | ₩28,569 | +0.05% | 1.5만 |
|---|
| 2025.12.19 | ₩28,556 | ₩28,557 | ₩28,536 | ₩28,536 | -0.07% | 900 |
|---|
| 2025.12.18 | ₩28,569 | ₩28,576 | ₩28,556 | ₩28,576 | +0.02% | 1.7천 |
|---|
| 2025.12.17 | ₩28,516 | ₩28,523 | ₩28,501 | ₩28,523 | +0.02% | 4.5천 |
|---|
| 2025.12.16 | ₩28,502 | ₩28,529 | ₩28,502 | ₩28,529 | +0.09% | 1.7만 |
|---|
| 2025.12.15 | ₩28,502 | ₩28,529 | ₩28,462 | ₩28,482 | -0.07% | 2.5천 |
|---|
| 2025.12.12 | ₩28,462 | ₩28,462 | ₩28,434 | ₩28,434 | -0.10% | 11.8만 |
|---|
| 2025.12.11 | ₩28,564 | ₩28,564 | ₩28,516 | ₩28,516 | -0.17% | 2만 |
|---|
| 2025.12.10 | ₩28,422 | ₩28,547 | ₩28,422 | ₩28,514 | +0.33% | 5.4천 |
|---|
| 2025.12.09 | ₩28,476 | ₩28,489 | ₩28,435 | ₩28,435 | -0.14% | 9.7천 |
|---|
| 2025.12.08 | ₩28,457 | ₩28,476 | ₩28,409 | ₩28,455 | -0.00% | 5.8천 |
|---|
| 2025.12.05 | ₩28,513 | ₩28,516 | ₩28,464 | ₩28,496 | -0.06% | 4.2천 |
|---|
| 2025.12.04 | ₩28,549 | ₩28,583 | ₩28,543 | ₩28,543 | -0.02% | 3.9천 |
|---|
| 2025.12.03 | ₩28,567 | ₩28,612 | ₩28,567 | ₩28,603 | +0.13% | 1.1천 |
|---|
| 2025.12.02 | ₩28,556 | ₩28,557 | ₩28,556 | ₩28,556 | 0.00% | 900 |
|---|
| 2025.12.01 | ₩28,543 | ₩28,543 | ₩28,516 | ₩28,516 | -0.09% | 3.5천 |
|---|
| 2025.11.28 | ₩28,784 | ₩28,784 | ₩28,736 | ₩28,751 | -0.12% | 1천 |
|---|
| 2025.11.26 | ₩28,757 | ₩28,792 | ₩28,757 | ₩28,784 | +0.09% | 4천 |
|---|
| 2025.11.25 | ₩28,730 | ₩28,784 | ₩28,724 | ₩28,757 | +0.09% | 3.4천 |
|---|
| 2025.11.24 | ₩28,671 | ₩28,704 | ₩28,637 | ₩28,681 | +0.03% | 1.7천 |
|---|
| 2025.11.21 | ₩28,610 | ₩28,623 | ₩28,556 | ₩28,623 | +0.05% | 5.1천 |
|---|
| 2025.11.20 | ₩28,583 | ₩28,583 | ₩28,556 | ₩28,556 | -0.09% | 800 |
|---|
| 2025.11.19 | ₩28,527 | ₩28,565 | ₩28,516 | ₩28,516 | -0.04% | 2.1천 |
|---|
| 2025.11.18 | ₩28,531 | ₩28,543 | ₩28,509 | ₩28,516 | -0.05% | 600 |
|---|
| 2025.11.17 | ₩28,529 | ₩28,551 | ₩28,502 | ₩28,502 | -0.09% | 3.4천 |
|---|
| 2025.11.14 | ₩28,529 | ₩28,529 | ₩28,462 | ₩28,489 | -0.14% | 8.8만 |
|---|
| 2025.11.13 | ₩28,516 | ₩28,516 | ₩28,516 | ₩28,516 | 0.00% | 400 |
|---|
| 2025.11.12 | ₩28,630 | ₩28,630 | ₩28,592 | ₩28,610 | -0.07% | 1.4천 |
|---|
| 2025.11.11 | ₩28,624 | ₩28,690 | ₩28,610 | ₩28,610 | -0.05% | 4.4천 |
|---|
| 2025.11.10 | ₩28,543 | ₩28,569 | ₩28,543 | ₩28,564 | +0.08% | 2.1천 |
|---|
| 2025.11.07 | ₩28,552 | ₩28,579 | ₩28,552 | ₩28,556 | +0.01% | 900 |
|---|
| 2025.11.06 | ₩28,529 | ₩28,596 | ₩28,529 | ₩28,569 | +0.14% | 1.6천 |
|---|
| 2025.11.05 | ₩28,532 | ₩28,532 | ₩28,435 | ₩28,455 | -0.27% | 2천 |
|---|
| 2025.11.04 | ₩28,580 | ₩28,580 | ₩28,543 | ₩28,576 | -0.01% | 1.4천 |
|---|
| 2025.11.03 | ₩28,556 | ₩28,556 | ₩28,516 | ₩28,516 | -0.14% | 1.7천 |
|---|
| 2025.10.31 | ₩28,757 | ₩28,757 | ₩28,674 | ₩28,689 | -0.24% | 700 |
|---|
| 2025.10.30 | ₩28,720 | ₩28,744 | ₩28,663 | ₩28,663 | -0.20% | 5.1천 |
|---|
| 2025.10.29 | ₩28,869 | ₩28,869 | ₩28,690 | ₩28,690 | -0.62% | 2.8천 |
|---|
| 2025.10.28 | ₩28,891 | ₩28,898 | ₩28,851 | ₩28,891 | 0.00% | 3.3천 |
|---|
| 2025.10.27 | ₩28,827 | ₩28,972 | ₩28,816 | ₩28,891 | +0.22% | 3.9천 |
|---|
| 2025.10.24 | ₩28,824 | ₩28,878 | ₩28,824 | ₩28,874 | +0.17% | 800 |
|---|
| 2025.10.23 | ₩28,824 | ₩28,824 | ₩28,811 | ₩28,811 | -0.05% | 1.9천 |
|---|
| 2025.10.22 | ₩28,855 | ₩28,878 | ₩28,835 | ₩28,838 | -0.06% | 3.8천 |
|---|
| 2025.10.21 | ₩28,851 | ₩28,903 | ₩28,838 | ₩28,865 | +0.05% | 5.6천 |
|---|
| 2025.10.20 | ₩28,838 | ₩28,838 | ₩28,804 | ₩28,819 | -0.07% | 2.3천 |
|---|
| 2025.10.17 | ₩28,761 | ₩28,761 | ₩28,744 | ₩28,744 | -0.06% | 100 |
|---|
| 2025.10.16 | ₩28,771 | ₩28,865 | ₩28,757 | ₩28,797 | +0.09% | 15.9만 |
|---|
| 2025.10.15 | ₩28,797 | ₩28,831 | ₩28,791 | ₩28,791 | -0.02% | 900 |
|---|
| 2025.10.14 | ₩28,704 | ₩28,757 | ₩28,650 | ₩28,744 | +0.14% | 1.8천 |
|---|
| 2025.10.13 | ₩28,744 | ₩28,744 | ₩28,708 | ₩28,708 | -0.13% | 600 |
|---|
| 2025.10.10 | ₩28,657 | ₩28,663 | ₩28,650 | ₩28,650 | -0.02% | 1.3천 |
|---|