시장 데이터를 불러오는 중
전체 종목
DoubleLine Asset-Backed Securities ETF 과거 주가
DoubleLine Asset-Backed Securities ETF · DABS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
DoubleLine Asset-Backed Securities ETF · DABS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩66,495 | ₩66,603 | ₩66,468 | ₩66,603 | +0.16% | 25.4만 |
| 2026.10.08 | ₩66,522 | ₩66,629 | ₩66,416 | ₩66,589 | +0.10% | 1.6만 |
| 2026.10.07 | ₩66,522 | ₩66,643 | ₩66,482 | ₩66,509 | -0.02% | 1.2만 |
| 2026.10.06 | ₩66,535 | ₩66,576 | ₩66,482 | ₩66,529 | -0.01% | 1.2만 |
| 2026.10.05 | ₩66,515 | ₩66,561 | ₩66,428 | ₩66,509 | -0.01% | 1.7만 |
| 2026.10.02 | ₩66,620 | ₩66,620 | ₩66,401 | ₩66,487 | -0.20% | 8.2천 |
| 2026.10.01 | ₩66,428 | ₩66,629 | ₩66,428 | ₩66,542 | +0.17% | 1.2만 |
| 2026.09.30 | ₩66,716 | ₩66,769 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,739 |
| +0.03% |
| 5.5천 |
| 2026.09.29 | ₩66,616 | ₩66,817 | ₩66,589 | ₩66,817 | +0.30% | 6.5천 |
|---|
| 2026.09.28 | ₩66,663 | ₩66,737 | ₩66,578 | ₩66,643 | -0.03% | 5.9천 |
|---|
| 2026.09.25 | ₩66,690 | ₩66,830 | ₩66,671 | ₩66,770 | +0.12% | 8.5천 |
|---|
| 2026.09.24 | ₩66,696 | ₩66,788 | ₩66,616 | ₩66,656 | -0.06% | 5.6천 |
|---|
| 2026.09.23 | ₩66,797 | ₩66,806 | ₩66,609 | ₩66,690 | -0.16% | 9.1천 |
|---|
| 2026.09.22 | ₩66,924 | ₩66,951 | ₩66,857 | ₩66,918 | -0.01% | 7.8천 |
|---|
| 2026.09.21 | ₩66,891 | ₩66,978 | ₩66,844 | ₩66,978 | +0.13% | 2.8만 |
|---|
| 2026.09.18 | ₩66,911 | ₩66,911 | ₩66,790 | ₩66,837 | -0.11% | 8천 |
|---|
| 2026.09.17 | ₩66,934 | ₩67,018 | ₩66,871 | ₩66,958 | +0.04% | 8.9천 |
|---|
| 2026.09.16 | ₩66,857 | ₩67,018 | ₩66,844 | ₩66,847 | -0.02% | 8.6천 |
|---|
| 2026.09.15 | ₩66,958 | ₩67,018 | ₩66,871 | ₩66,898 | -0.09% | 7.8천 |
|---|
| 2026.09.14 | ₩66,938 | ₩66,965 | ₩66,911 | ₩66,938 | 0.00% | 5.5천 |
|---|
| 2026.09.11 | ₩66,991 | ₩67,032 | ₩66,907 | ₩66,944 | -0.07% | 6.6천 |
|---|
| 2026.09.10 | ₩67,097 | ₩67,112 | ₩66,965 | ₩67,065 | -0.05% | 9.1천 |
|---|
| 2026.09.09 | ₩67,233 | ₩67,300 | ₩67,125 | ₩67,219 | -0.02% | 1.4만 |
|---|
| 2026.09.08 | ₩67,166 | ₩67,317 | ₩67,166 | ₩67,246 | +0.12% | 9.9천 |
|---|
| 2026.09.04 | ₩67,192 | ₩67,313 | ₩67,192 | ₩67,286 | +0.14% | 1.2만 |
|---|
| 2026.09.03 | ₩67,273 | ₩67,300 | ₩67,206 | ₩67,226 | -0.07% | 8.1천 |
|---|
| 2026.09.02 | ₩67,135 | ₩67,246 | ₩67,121 | ₩67,199 | +0.10% | 7.6천 |
|---|
| 2026.09.01 | ₩67,186 | ₩67,260 | ₩67,125 | ₩67,186 | 0.00% | 8.4천 |
|---|
| 2026.08.31 | ₩67,514 | ₩67,581 | ₩67,461 | ₩67,579 | +0.10% | 15.1만 |
|---|
| 2026.08.28 | ₩67,651 | ₩67,651 | ₩67,434 | ₩67,533 | -0.17% | 6.5천 |
|---|
| 2026.08.27 | ₩67,622 | ₩67,809 | ₩67,622 | ₩67,729 | +0.16% | 8천 |
|---|
| 2026.08.26 | ₩67,628 | ₩67,746 | ₩67,608 | ₩67,682 | +0.08% | 5.3천 |
|---|
| 2026.08.25 | ₩67,648 | ₩67,796 | ₩67,635 | ₩67,749 | +0.15% | 2.2만 |
|---|
| 2026.08.24 | ₩67,595 | ₩67,622 | ₩67,555 | ₩67,588 | -0.01% | 5.6천 |
|---|
| 2026.08.21 | ₩67,555 | ₩67,595 | ₩67,501 | ₩67,501 | -0.08% | 8.3천 |
|---|
| 2026.08.20 | ₩67,514 | ₩67,648 | ₩67,514 | ₩67,595 | +0.12% | 2.1만 |
|---|
| 2026.08.19 | ₩67,616 | ₩67,648 | ₩67,568 | ₩67,622 | +0.01% | 1.3만 |
|---|
| 2026.08.18 | ₩67,538 | ₩67,648 | ₩67,538 | ₩67,595 | +0.08% | 7.7천 |
|---|
| 2026.08.17 | ₩67,588 | ₩67,622 | ₩67,540 | ₩67,575 | -0.02% | 5.9천 |
|---|
| 2026.08.14 | ₩67,648 | ₩67,648 | ₩67,541 | ₩67,588 | -0.09% | 7.7천 |
|---|
| 2026.08.13 | ₩67,615 | ₩67,648 | ₩67,579 | ₩67,642 | +0.04% | 6.6천 |
|---|
| 2026.08.12 | ₩67,551 | ₩67,648 | ₩67,461 | ₩67,485 | -0.10% | 1.5만 |
|---|
| 2026.08.11 | ₩67,528 | ₩67,555 | ₩67,441 | ₩67,501 | -0.04% | 6.9천 |
|---|
| 2026.08.10 | ₩67,487 | ₩67,541 | ₩67,394 | ₩67,529 | +0.06% | 1.6만 |
|---|
| 2026.08.07 | ₩67,605 | ₩67,605 | ₩67,461 | ₩67,521 | -0.12% | 1.1만 |
|---|
| 2026.08.06 | ₩67,353 | ₩67,474 | ₩67,353 | ₩67,374 | +0.03% | 1.1만 |
|---|
| 2026.08.05 | ₩67,434 | ₩67,568 | ₩67,407 | ₩67,530 | +0.14% | 1.8만 |
|---|
| 2026.08.04 | ₩67,528 | ₩67,528 | ₩67,420 | ₩67,502 | -0.04% | 1.2만 |
|---|
| 2026.08.03 | ₩67,246 | ₩67,450 | ₩67,246 | ₩67,380 | +0.20% | 8.5천 |
|---|
| 2026.07.31 | ₩67,595 | ₩67,648 | ₩67,528 | ₩67,597 | +0.00% | 8천 |
|---|
| 2026.07.30 | ₩67,608 | ₩67,729 | ₩67,608 | ₩67,610 | +0.00% | 4천 |
|---|
| 2026.07.29 | ₩67,823 | ₩67,823 | ₩67,514 | ₩67,648 | -0.26% | 7.5천 |
|---|
| 2026.07.28 | ₩67,635 | ₩67,717 | ₩67,559 | ₩67,675 | +0.06% | 2.2만 |
|---|
| 2026.07.27 | ₩67,548 | ₩67,608 | ₩67,474 | ₩67,537 | -0.02% | 1.4만 |
|---|
| 2026.07.24 | ₩67,541 | ₩67,648 | ₩67,541 | ₩67,589 | +0.07% | 7.5천 |
|---|
| 2026.07.23 | ₩67,434 | ₩67,675 | ₩67,434 | ₩67,568 | +0.20% | 8.9천 |
|---|
| 2026.07.22 | ₩67,635 | ₩67,689 | ₩67,528 | ₩67,608 | -0.04% | 8.6천 |
|---|
| 2026.07.21 | ₩67,642 | ₩67,710 | ₩67,595 | ₩67,667 | +0.04% | 7.6천 |
|---|
| 2026.07.20 | ₩67,729 | ₩67,796 | ₩67,662 | ₩67,736 | +0.01% | 1.5만 |
|---|
| 2026.07.17 | ₩67,742 | ₩67,809 | ₩67,715 | ₩67,762 | +0.03% | 4.7천 |
|---|
| 2026.07.16 | ₩67,702 | ₩67,796 | ₩67,675 | ₩67,736 | +0.05% | 7.7천 |
|---|
| 2026.07.15 | ₩67,689 | ₩67,762 | ₩67,686 | ₩67,702 | +0.02% | 3.5만 |
|---|
| 2026.07.14 | ₩67,635 | ₩67,729 | ₩67,581 | ₩67,662 | +0.04% | 9.6천 |
|---|
| 2026.07.13 | ₩67,568 | ₩67,595 | ₩67,500 | ₩67,541 | -0.04% | 8.1천 |
|---|
| 2026.07.10 | ₩67,675 | ₩67,694 | ₩67,568 | ₩67,635 | -0.06% | 6천 |
|---|
| 2026.07.09 | ₩67,568 | ₩67,809 | ₩67,568 | ₩67,715 | +0.22% | 4.7천 |
|---|
| 2026.07.08 | ₩67,581 | ₩67,675 | ₩67,474 | ₩67,595 | +0.02% | 9.5천 |
|---|
| 2026.07.07 | ₩67,675 | ₩67,742 | ₩67,595 | ₩67,655 | -0.03% | 8천 |
|---|
| 2026.07.06 | ₩67,675 | ₩67,782 | ₩67,648 | ₩67,756 | +0.12% | 1.5만 |
|---|
| 2026.07.02 | ₩67,622 | ₩67,742 | ₩67,608 | ₩67,615 | -0.01% | 7.6천 |
|---|
| 2026.07.01 | ₩67,662 | ₩67,796 | ₩67,623 | ₩67,709 | +0.07% | 1.1만 |
|---|
| 2026.06.30 | ₩67,984 | ₩68,036 | ₩67,890 | ₩67,954 | -0.04% | 8.8만 |
|---|
| 2026.06.29 | ₩67,943 | ₩68,053 | ₩67,930 | ₩68,017 | +0.11% | 2.3만 |
|---|
| 2026.06.26 | ₩67,890 | ₩68,010 | ₩67,890 | ₩67,964 | +0.11% | 6.3천 |
|---|
| 2026.06.25 | ₩67,923 | ₩67,957 | ₩67,850 | ₩67,855 | -0.10% | 9.1천 |
|---|
| 2026.06.24 | ₩67,823 | ₩67,930 | ₩67,769 | ₩67,856 | +0.05% | 6.7천 |
|---|
| 2026.06.23 | ₩67,635 | ₩67,796 | ₩67,635 | ₩67,635 | 0.00% | 1만 |
|---|
| 2026.06.22 | ₩67,581 | ₩67,715 | ₩67,568 | ₩67,642 | +0.09% | 9.8천 |
|---|
| 2026.06.18 | ₩67,702 | ₩67,782 | ₩67,622 | ₩67,695 | -0.01% | 7.1천 |
|---|
| 2026.06.17 | ₩67,782 | ₩67,930 | ₩67,581 | ₩67,635 | -0.22% | 7.9천 |
|---|
| 2026.06.16 | ₩67,742 | ₩67,796 | ₩67,709 | ₩67,782 | +0.06% | 9.9천 |
|---|
| 2026.06.15 | ₩67,769 | ₩67,809 | ₩67,689 | ₩67,749 | -0.03% | 4.9천 |
|---|
| 2026.06.12 | ₩67,648 | ₩67,715 | ₩67,555 | ₩67,650 | +0.00% | 9.1천 |
|---|
| 2026.06.11 | ₩67,568 | ₩67,796 | ₩67,501 | ₩67,749 | +0.27% | 1.6만 |
|---|
| 2026.06.10 | ₩67,863 | ₩67,863 | ₩67,487 | ₩67,563 | -0.44% | 9.9천 |
|---|
| 2026.06.09 | ₩67,541 | ₩67,648 | ₩67,474 | ₩67,575 | +0.05% | 5.3천 |
|---|
| 2026.06.08 | ₩67,541 | ₩67,541 | ₩67,420 | ₩67,487 | -0.08% | 9.3천 |
|---|
| 2026.06.05 | ₩67,501 | ₩67,528 | ₩67,424 | ₩67,461 | -0.06% | 9천 |
|---|
| 2026.06.04 | ₩67,648 | ₩67,796 | ₩67,544 | ₩67,648 | 0.00% | 7.1만 |
|---|
| 2026.06.03 | ₩67,541 | ₩67,660 | ₩67,474 | ₩67,487 | -0.08% | 1.8만 |
|---|
| 2026.06.02 | ₩67,622 | ₩67,628 | ₩67,541 | ₩67,622 | 0.00% | 7.7천 |
|---|
| 2026.06.01 | ₩67,541 | ₩67,689 | ₩67,541 | ₩67,654 | +0.17% | 7.5천 |
|---|
| 2026.05.29 | ₩67,917 | ₩68,010 | ₩67,903 | ₩67,906 | -0.02% | 3.2천 |
|---|
| 2026.05.28 | ₩67,782 | ₩68,077 | ₩67,782 | ₩67,930 | +0.22% | 9.6천 |
|---|
| 2026.05.27 | ₩67,823 | ₩67,917 | ₩67,770 | ₩67,803 | -0.03% | 9.9천 |
|---|
| 2026.05.26 | ₩67,702 | ₩67,782 | ₩67,702 | ₩67,756 | +0.08% | 7천 |
|---|
| 2026.05.22 | ₩67,715 | ₩67,742 | ₩67,581 | ₩67,682 | -0.05% | 6.2천 |
|---|
| 2026.05.21 | ₩67,595 | ₩67,776 | ₩67,541 | ₩67,656 | +0.09% | 2.4만 |
|---|
| 2026.05.20 | ₩67,568 | ₩67,702 | ₩67,487 | ₩67,685 | +0.17% | 7.1만 |
|---|
| 2026.05.19 | ₩67,541 | ₩67,635 | ₩67,474 | ₩67,541 | 0.00% | 2만 |
|---|
| 2026.05.18 | ₩67,769 | ₩67,769 | ₩67,528 | ₩67,682 | -0.13% | 1.5만 |
|---|
| 2026.05.15 | ₩67,635 | ₩67,742 | ₩67,541 | ₩67,541 | -0.14% | 1.6만 |
|---|
| 2026.05.14 | ₩67,769 | ₩67,870 | ₩67,689 | ₩67,796 | +0.04% | 2.7만 |
|---|
| 2026.05.13 | ₩67,702 | ₩67,789 | ₩67,695 | ₩67,756 | +0.08% | 2.7만 |
|---|
| 2026.05.12 | ₩67,715 | ₩67,782 | ₩67,648 | ₩67,718 | +0.00% | 10.1만 |
|---|
| 2026.05.11 | ₩67,809 | ₩67,890 | ₩67,756 | ₩67,796 | -0.02% | 12.6만 |
|---|
| 2026.05.08 | ₩67,803 | ₩67,876 | ₩67,782 | ₩67,829 | +0.04% | 15.2만 |
|---|
| 2026.05.07 | ₩67,796 | ₩68,010 | ₩67,729 | ₩67,749 | -0.07% | 1.4만 |
|---|
| 2026.05.06 | ₩67,702 | ₩67,876 | ₩67,702 | ₩67,803 | +0.15% | 7.5천 |
|---|
| 2026.05.05 | ₩67,702 | ₩67,742 | ₩67,595 | ₩67,628 | -0.11% | 1만 |
|---|
| 2026.05.04 | ₩67,689 | ₩67,702 | ₩67,608 | ₩67,628 | -0.09% | 6.4천 |
|---|
| 2026.05.01 | ₩67,715 | ₩67,796 | ₩67,689 | ₩67,736 | +0.03% | 8.7천 |
|---|
| 2026.04.30 | ₩67,943 | ₩68,198 | ₩67,943 | ₩68,037 | +0.14% | 6.1천 |
|---|
| 2026.04.29 | ₩67,917 | ₩67,996 | ₩67,890 | ₩67,919 | +0.00% | 6천 |
|---|
| 2026.04.28 | ₩67,970 | ₩68,077 | ₩67,970 | ₩68,017 | +0.07% | 4.6천 |
|---|
| 2026.04.27 | ₩68,024 | ₩68,138 | ₩67,957 | ₩68,037 | +0.02% | 5.5천 |
|---|
| 2026.04.24 | ₩68,024 | ₩68,091 | ₩68,024 | ₩68,051 | +0.04% | 3.5천 |
|---|
| 2026.04.23 | ₩67,990 | ₩68,064 | ₩67,990 | ₩68,037 | +0.07% | 5.1천 |
|---|
| 2026.04.22 | ₩68,049 | ₩68,088 | ₩67,997 | ₩68,031 | -0.03% | 1.1만 |
|---|
| 2026.04.21 | ₩67,945 | ₩67,984 | ₩67,943 | ₩67,957 | +0.02% | 3.6천 |
|---|
| 2026.04.20 | ₩68,017 | ₩68,077 | ₩67,957 | ₩68,044 | +0.04% | 8.2천 |
|---|
| 2026.04.17 | ₩67,977 | ₩68,104 | ₩67,959 | ₩68,031 | +0.08% | 8.1천 |
|---|
| 2026.04.16 | ₩67,836 | ₩67,957 | ₩67,823 | ₩67,883 | +0.07% | 8.6천 |
|---|
| 2026.04.15 | ₩67,903 | ₩67,957 | ₩67,837 | ₩67,896 | -0.01% | 8천 |
|---|
| 2026.04.14 | ₩68,171 | ₩68,171 | ₩67,809 | ₩68,017 | -0.23% | 1.1만 |
|---|
| 2026.04.13 | ₩67,843 | ₩67,984 | ₩67,829 | ₩67,910 | +0.10% | 4.3천 |
|---|
| 2026.04.10 | ₩67,903 | ₩67,930 | ₩67,809 | ₩67,870 | -0.05% | 5.1천 |
|---|
| 2026.04.09 | ₩67,863 | ₩67,957 | ₩67,863 | ₩67,910 | +0.07% | 5천 |
|---|
| 2026.04.08 | ₩67,836 | ₩67,917 | ₩67,809 | ₩67,850 | +0.02% | 9.2천 |
|---|
| 2026.04.07 | ₩67,662 | ₩67,876 | ₩67,662 | ₩67,803 | +0.21% | 4.7천 |
|---|
| 2026.04.06 | ₩67,648 | ₩67,766 | ₩67,648 | ₩67,722 | +0.11% | 4.1천 |
|---|
| 2026.04.02 | ₩67,762 | ₩67,850 | ₩67,742 | ₩67,820 | +0.09% | 8.5천 |
|---|
| 2026.04.01 | ₩67,769 | ₩67,809 | ₩67,702 | ₩67,736 | -0.05% | 1.1만 |
|---|
| 2026.03.31 | ₩68,024 | ₩68,131 | ₩68,024 | ₩68,102 | +0.11% | 7.1천 |
|---|
| 2026.03.30 | ₩68,051 | ₩68,131 | ₩68,024 | ₩68,118 | +0.10% | 6.9천 |
|---|
| 2026.03.27 | ₩67,715 | ₩68,077 | ₩67,715 | ₩68,051 | +0.50% | 6.8천 |
|---|
| 2026.03.26 | ₩67,997 | ₩68,024 | ₩67,809 | ₩67,809 | -0.28% | 1.4만 |
|---|
| 2026.03.25 | ₩68,057 | ₩68,131 | ₩68,037 | ₩68,104 | +0.07% | 4.5천 |
|---|
| 2026.03.24 | ₩68,031 | ₩68,131 | ₩67,917 | ₩68,037 | +0.01% | 6.4천 |
|---|
| 2026.03.23 | ₩68,118 | ₩68,976 | ₩68,091 | ₩68,238 | +0.18% | 8.9천 |
|---|
| 2026.03.20 | ₩68,051 | ₩68,212 | ₩67,986 | ₩68,037 | -0.02% | 1.2만 |
|---|
| 2026.03.19 | ₩68,077 | ₩68,386 | ₩68,077 | ₩68,238 | +0.24% | 1.3만 |
|---|
| 2026.03.18 | ₩68,346 | ₩68,385 | ₩68,297 | ₩68,305 | -0.06% | 9.2천 |
|---|
| 2026.03.17 | ₩68,319 | ₩68,507 | ₩68,319 | ₩68,426 | +0.16% | 1.5만 |
|---|
| 2026.03.16 | ₩68,303 | ₩68,440 | ₩68,292 | ₩68,372 | +0.10% | 6.1천 |
|---|
| 2026.03.13 | ₩68,332 | ₩68,332 | ₩68,212 | ₩68,238 | -0.14% | 1.1만 |
|---|
| 2026.03.12 | ₩68,324 | ₩68,346 | ₩68,198 | ₩68,238 | -0.13% | 1.1만 |
|---|
| 2026.03.11 | ₩68,440 | ₩68,507 | ₩68,319 | ₩68,480 | +0.06% | 4.4만 |
|---|
| 2026.03.10 | ₩68,507 | ₩68,547 | ₩68,453 | ₩68,507 | 0.00% | 1.1만 |
|---|
| 2026.03.09 | ₩68,346 | ₩68,587 | ₩68,346 | ₩68,560 | +0.31% | 8.2천 |
|---|
| 2026.03.06 | ₩68,332 | ₩68,600 | ₩68,332 | ₩68,413 | +0.12% | 8.3천 |
|---|
| 2026.03.05 | ₩68,419 | ₩68,466 | ₩68,413 | ₩68,433 | +0.02% | 7.6천 |
|---|
| 2026.03.04 | ₩68,507 | ₩68,574 | ₩68,453 | ₩68,453 | -0.08% | 8.9천 |
|---|
| 2026.03.03 | ₩68,466 | ₩68,572 | ₩68,466 | ₩68,493 | +0.04% | 8.9천 |
|---|
| 2026.03.02 | ₩68,549 | ₩68,667 | ₩68,520 | ₩68,520 | -0.04% | 8.6천 |
|---|
| 2026.02.27 | ₩68,949 | ₩69,083 | ₩68,895 | ₩68,949 | 0.00% | 9.9천 |
|---|
| 2026.02.26 | ₩68,775 | ₩68,842 | ₩68,771 | ₩68,788 | +0.02% | 6천 |
|---|
| 2026.02.25 | ₩68,722 | ₩68,869 | ₩68,721 | ₩68,771 | +0.07% | 8천 |
|---|
| 2026.02.24 | ₩68,802 | ₩68,842 | ₩68,735 | ₩68,788 | -0.02% | 1만 |
|---|
| 2026.02.23 | ₩68,735 | ₩68,855 | ₩68,721 | ₩68,775 | +0.06% | 4.6천 |
|---|
| 2026.02.20 | ₩68,721 | ₩68,761 | ₩68,681 | ₩68,714 | -0.01% | 1.3만 |
|---|
| 2026.02.19 | ₩68,667 | ₩68,855 | ₩68,642 | ₩68,735 | +0.10% | 1.2만 |
|---|
| 2026.02.18 | ₩68,681 | ₩68,788 | ₩68,627 | ₩68,627 | -0.08% | 1.5만 |
|---|
| 2026.02.17 | ₩68,694 | ₩68,706 | ₩68,641 | ₩68,641 | -0.08% | 1.6만 |
|---|
| 2026.02.13 | ₩68,706 | ₩68,735 | ₩68,641 | ₩68,701 | -0.01% | 1만 |
|---|
| 2026.02.12 | ₩68,547 | ₩68,735 | ₩68,503 | ₩68,614 | +0.10% | 2.1만 |
|---|
| 2026.02.11 | ₩68,426 | ₩68,547 | ₩68,413 | ₩68,413 | -0.02% | 9.9만 |
|---|
| 2026.02.10 | ₩68,574 | ₩68,611 | ₩68,521 | ₩68,540 | -0.05% | 4.5천 |
|---|
| 2026.02.09 | ₩68,406 | ₩68,520 | ₩68,386 | ₩68,440 | +0.05% | 6.8천 |
|---|
| 2026.02.06 | ₩68,359 | ₩68,399 | ₩68,348 | ₩68,366 | +0.01% | 1.1만 |
|---|
| 2026.02.05 | ₩68,346 | ₩68,440 | ₩68,332 | ₩68,440 | +0.14% | 8.7만 |
|---|
| 2026.02.04 | ₩68,212 | ₩68,319 | ₩68,173 | ₩68,265 | +0.08% | 7.1천 |
|---|
| 2026.02.03 | ₩68,212 | ₩68,279 | ₩68,202 | ₩68,279 | +0.10% | 6.2천 |
|---|
| 2026.02.02 | ₩68,225 | ₩68,292 | ₩68,220 | ₩68,265 | +0.06% | 1.4만 |
|---|
| 2026.01.30 | ₩68,466 | ₩68,574 | ₩68,466 | ₩68,567 | +0.15% | 5.4천 |
|---|
| 2026.01.29 | ₩68,386 | ₩68,507 | ₩68,386 | ₩68,466 | +0.12% | 9.5천 |
|---|
| 2026.01.28 | ₩68,440 | ₩68,440 | ₩68,372 | ₩68,399 | -0.06% | 5천 |
|---|
| 2026.01.27 | ₩68,305 | ₩68,407 | ₩68,305 | ₩68,319 | +0.02% | 6.9천 |
|---|
| 2026.01.26 | ₩68,319 | ₩68,372 | ₩68,279 | ₩68,359 | +0.06% | 7.9천 |
|---|
| 2026.01.23 | ₩68,292 | ₩68,319 | ₩68,225 | ₩68,319 | +0.04% | 1.1만 |
|---|
| 2026.01.22 | ₩68,234 | ₩68,372 | ₩68,171 | ₩68,332 | +0.14% | 7.2만 |
|---|
| 2026.01.21 | ₩68,202 | ₩68,265 | ₩68,185 | ₩68,198 | -0.01% | 1.8만 |
|---|
| 2026.01.20 | ₩68,225 | ₩68,279 | ₩68,158 | ₩68,232 | +0.01% | 1.5만 |
|---|
| 2026.01.16 | ₩68,305 | ₩68,305 | ₩68,198 | ₩68,198 | -0.16% | 1.5만 |
|---|
| 2026.01.15 | ₩68,346 | ₩68,346 | ₩68,252 | ₩68,252 | -0.14% | 6.4천 |
|---|
| 2026.01.14 | ₩68,359 | ₩68,413 | ₩68,279 | ₩68,292 | -0.10% | 1.1만 |
|---|
| 2026.01.13 | ₩68,319 | ₩68,399 | ₩68,265 | ₩68,332 | +0.02% | 4.5만 |
|---|
| 2026.01.12 | ₩68,305 | ₩68,332 | ₩68,212 | ₩68,212 | -0.14% | 1.1만 |
|---|
| 2026.01.09 | ₩68,292 | ₩68,507 | ₩68,212 | ₩68,332 | +0.06% | 4.8천 |
|---|
| 2026.01.08 | ₩68,259 | ₩68,346 | ₩68,225 | ₩68,225 | -0.05% | 1.4만 |
|---|
| 2026.01.07 | ₩68,285 | ₩68,346 | ₩68,252 | ₩68,319 | +0.05% | 1.2만 |
|---|
| 2026.01.06 | ₩68,279 | ₩68,319 | ₩68,244 | ₩68,292 | +0.02% | 4.6천 |
|---|
| 2026.01.05 | ₩68,198 | ₩68,319 | ₩68,198 | ₩68,272 | +0.11% | 1.2만 |
|---|
| 2026.01.02 | ₩68,225 | ₩68,761 | ₩68,158 | ₩68,158 | -0.10% | 1.1만 |
|---|
| 2025.12.31 | ₩68,238 | ₩68,319 | ₩68,210 | ₩68,265 | +0.04% | 9.9천 |
|---|
| 2025.12.30 | ₩68,212 | ₩68,305 | ₩68,212 | ₩68,292 | +0.12% | 4.5천 |
|---|
| 2025.12.29 | ₩68,252 | ₩68,279 | ₩68,200 | ₩68,259 | +0.01% | 3.5천 |
|---|
| 2025.12.26 | ₩68,212 | ₩68,225 | ₩68,145 | ₩68,198 | -0.02% | 4천 |
|---|
| 2025.12.24 | ₩68,118 | ₩68,185 | ₩68,076 | ₩68,185 | +0.10% | 1.2만 |
|---|
| 2025.12.23 | ₩68,031 | ₩68,118 | ₩68,031 | ₩68,091 | +0.09% | 7.9천 |
|---|
| 2025.12.22 | ₩68,399 | ₩68,426 | ₩68,305 | ₩68,332 | -0.10% | 7.9천 |
|---|
| 2025.12.19 | ₩68,426 | ₩68,454 | ₩68,346 | ₩68,394 | -0.05% | 1.4만 |
|---|
| 2025.12.18 | ₩68,453 | ₩68,520 | ₩68,397 | ₩68,507 | +0.08% | 1.1만 |
|---|
| 2025.12.17 | ₩68,386 | ₩68,413 | ₩68,287 | ₩68,386 | 0.00% | 2만 |
|---|
| 2025.12.16 | ₩68,372 | ₩68,460 | ₩68,265 | ₩68,386 | +0.02% | 1.6만 |
|---|
| 2025.12.15 | ₩68,252 | ₩68,346 | ₩68,252 | ₩68,305 | +0.08% | 1.8만 |
|---|
| 2025.12.12 | ₩68,225 | ₩68,279 | ₩68,225 | ₩68,265 | +0.06% | 1.6만 |
|---|
| 2025.12.11 | ₩68,312 | ₩68,319 | ₩68,252 | ₩68,259 | -0.08% | 1.4만 |
|---|
| 2025.12.10 | ₩68,138 | ₩68,279 | ₩68,130 | ₩68,279 | +0.21% | 2.1만 |
|---|
| 2025.12.09 | ₩68,178 | ₩68,238 | ₩68,064 | ₩68,131 | -0.07% | 2.2만 |
|---|
| 2025.12.08 | ₩68,120 | ₩68,185 | ₩68,051 | ₩68,151 | +0.05% | 1.6만 |
|---|
| 2025.12.05 | ₩68,225 | ₩68,225 | ₩68,118 | ₩68,131 | -0.14% | 9.1천 |
|---|
| 2025.12.04 | ₩68,238 | ₩68,287 | ₩68,225 | ₩68,252 | +0.02% | 1.1만 |
|---|
| 2025.12.03 | ₩68,305 | ₩68,334 | ₩68,259 | ₩68,288 | -0.03% | 7.5천 |
|---|
| 2025.12.02 | ₩68,195 | ₩68,305 | ₩68,195 | ₩68,245 | +0.07% | 9.3천 |
|---|
| 2025.12.01 | ₩68,158 | ₩68,292 | ₩68,158 | ₩68,158 | 0.00% | 1.9만 |
|---|
| 2025.11.28 | ₩68,480 | ₩68,587 | ₩68,453 | ₩68,559 | +0.12% | 4.6천 |
|---|
| 2025.11.26 | ₩68,540 | ₩68,627 | ₩68,499 | ₩68,520 | -0.03% | 9천 |
|---|
| 2025.11.25 | ₩68,480 | ₩68,627 | ₩68,480 | ₩68,607 | +0.19% | 6.2천 |
|---|
| 2025.11.24 | ₩68,533 | ₩68,547 | ₩68,426 | ₩68,513 | -0.03% | 7천 |
|---|
| 2025.11.21 | ₩68,533 | ₩68,560 | ₩68,413 | ₩68,507 | -0.04% | 6.8천 |
|---|
| 2025.11.20 | ₩68,426 | ₩68,466 | ₩68,399 | ₩68,426 | 0.00% | 1.5만 |
|---|
| 2025.11.19 | ₩68,393 | ₩68,453 | ₩68,319 | ₩68,359 | -0.05% | 8.1천 |
|---|
| 2025.11.18 | ₩68,332 | ₩69,016 | ₩68,332 | ₩68,835 | +0.74% | 2.1만 |
|---|
| 2025.11.17 | ₩68,326 | ₩68,386 | ₩68,252 | ₩68,319 | -0.01% | 7.2천 |
|---|
| 2025.11.14 | ₩68,359 | ₩68,359 | ₩68,265 | ₩68,304 | -0.08% | 1.1만 |
|---|
| 2025.11.13 | ₩68,359 | ₩68,372 | ₩68,316 | ₩68,372 | +0.02% | 4만 |
|---|
| 2025.11.12 | ₩68,426 | ₩68,426 | ₩68,334 | ₩68,366 | -0.09% | 1.3만 |
|---|
| 2025.11.11 | ₩68,342 | ₩68,440 | ₩68,297 | ₩68,379 | +0.05% | 3.3천 |
|---|
| 2025.11.10 | ₩68,252 | ₩68,372 | ₩68,252 | ₩68,342 | +0.13% | 1.6만 |
|---|
| 2025.11.07 | ₩68,359 | ₩68,372 | ₩68,307 | ₩68,332 | -0.04% | 1.1만 |
|---|
| 2025.11.06 | ₩68,185 | ₩68,359 | ₩68,185 | ₩68,292 | +0.16% | 5.8천 |
|---|
| 2025.11.05 | ₩68,225 | ₩68,238 | ₩68,118 | ₩68,171 | -0.08% | 1.2만 |
|---|
| 2025.11.04 | ₩68,279 | ₩68,305 | ₩68,171 | ₩68,238 | -0.06% | 6.4천 |
|---|
| 2025.11.03 | ₩68,158 | ₩68,238 | ₩68,146 | ₩68,198 | +0.06% | 4.8천 |
|---|
| 2025.10.31 | ₩68,413 | ₩68,533 | ₩68,413 | ₩68,473 | +0.09% | 6.1천 |
|---|
| 2025.10.30 | ₩68,480 | ₩68,480 | ₩68,386 | ₩68,386 | -0.14% | 8.2천 |
|---|
| 2025.10.29 | ₩68,598 | ₩68,654 | ₩68,372 | ₩68,372 | -0.33% | 8.4천 |
|---|
| 2025.10.28 | ₩68,520 | ₩68,667 | ₩68,520 | ₩68,587 | +0.10% | 8.1천 |
|---|
| 2025.10.27 | ₩68,587 | ₩68,667 | ₩68,520 | ₩68,667 | +0.12% | 1.2만 |
|---|
| 2025.10.24 | ₩68,574 | ₩68,681 | ₩68,574 | ₩68,614 | +0.06% | 1.1만 |
|---|
| 2025.10.23 | ₩68,617 | ₩68,654 | ₩68,507 | ₩68,507 | -0.16% | 5.6천 |
|---|
| 2025.10.22 | ₩68,574 | ₩68,735 | ₩68,574 | ₩68,587 | +0.02% | 6.5천 |
|---|
| 2025.10.21 | ₩68,587 | ₩68,702 | ₩68,574 | ₩68,587 | 0.00% | 8.9천 |
|---|
| 2025.10.20 | ₩68,520 | ₩68,614 | ₩68,520 | ₩68,587 | +0.10% | 2.1천 |
|---|
| 2025.10.17 | ₩68,520 | ₩68,614 | ₩68,520 | ₩68,587 | +0.10% | 9.1천 |
|---|
| 2025.10.16 | ₩68,533 | ₩68,694 | ₩68,473 | ₩68,654 | +0.18% | 1.1만 |
|---|
| 2025.10.15 | ₩68,547 | ₩68,547 | ₩68,413 | ₩68,413 | -0.20% | 5.8천 |
|---|
| 2025.10.14 | ₩68,532 | ₩68,600 | ₩68,489 | ₩68,554 | +0.03% | 4.7천 |
|---|
| 2025.10.13 | ₩68,446 | ₩68,503 | ₩68,446 | ₩68,500 | +0.08% | 4.3천 |
|---|
| 2025.10.10 | ₩68,319 | ₩68,533 | ₩68,319 | ₩68,458 | +0.20% | 4.4천 |
|---|