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 | ₩66,505 | ₩66,612 | ₩66,478 | ₩66,612 | +0.16% | 25.4만 |
| 2026.10.08 | ₩66,532 | ₩66,639 | ₩66,426 | ₩66,599 | +0.10% | 1.6만 |
| 2026.10.07 | ₩66,532 | ₩66,653 | ₩66,492 | ₩66,519 | -0.02% | 1.2만 |
| 2026.10.06 | ₩66,545 | ₩66,586 | ₩66,492 | ₩66,539 | -0.01% | 1.2만 |
| 2026.10.05 | ₩66,525 | ₩66,571 | ₩66,438 | ₩66,519 | -0.01% | 1.7만 |
| 2026.10.02 | ₩66,630 | ₩66,630 | ₩66,411 | ₩66,497 | -0.20% | 8.2천 |
| 2026.10.01 | ₩66,438 | ₩66,639 | ₩66,438 | ₩66,552 | +0.17% | 1.2만 |
| 2026.09.30 | ₩66,726 | ₩66,779 | ₩66,572 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,749 |
| +0.03% |
| 5.5천 |
| 2026.09.29 | ₩66,626 | ₩66,827 | ₩66,599 | ₩66,827 | +0.30% | 6.5천 |
|---|
| 2026.09.28 | ₩66,673 | ₩66,747 | ₩66,588 | ₩66,653 | -0.03% | 5.9천 |
|---|
| 2026.09.25 | ₩66,700 | ₩66,840 | ₩66,681 | ₩66,780 | +0.12% | 8.5천 |
|---|
| 2026.09.24 | ₩66,706 | ₩66,798 | ₩66,626 | ₩66,666 | -0.06% | 5.6천 |
|---|
| 2026.09.23 | ₩66,807 | ₩66,816 | ₩66,619 | ₩66,700 | -0.16% | 9.1천 |
|---|
| 2026.09.22 | ₩66,934 | ₩66,961 | ₩66,867 | ₩66,928 | -0.01% | 7.8천 |
|---|
| 2026.09.21 | ₩66,901 | ₩66,988 | ₩66,854 | ₩66,988 | +0.13% | 2.8만 |
|---|
| 2026.09.18 | ₩66,921 | ₩66,921 | ₩66,800 | ₩66,847 | -0.11% | 8천 |
|---|
| 2026.09.17 | ₩66,944 | ₩67,028 | ₩66,881 | ₩66,968 | +0.04% | 8.9천 |
|---|
| 2026.09.16 | ₩66,867 | ₩67,028 | ₩66,854 | ₩66,857 | -0.02% | 8.6천 |
|---|
| 2026.09.15 | ₩66,968 | ₩67,028 | ₩66,881 | ₩66,907 | -0.09% | 7.8천 |
|---|
| 2026.09.14 | ₩66,948 | ₩66,975 | ₩66,921 | ₩66,948 | 0.00% | 5.5천 |
|---|
| 2026.09.11 | ₩67,001 | ₩67,042 | ₩66,917 | ₩66,954 | -0.07% | 6.6천 |
|---|
| 2026.09.10 | ₩67,107 | ₩67,122 | ₩66,975 | ₩67,075 | -0.05% | 9.1천 |
|---|
| 2026.09.09 | ₩67,243 | ₩67,310 | ₩67,135 | ₩67,229 | -0.02% | 1.4만 |
|---|
| 2026.09.08 | ₩67,176 | ₩67,327 | ₩67,176 | ₩67,256 | +0.12% | 9.9천 |
|---|
| 2026.09.04 | ₩67,203 | ₩67,323 | ₩67,203 | ₩67,296 | +0.14% | 1.2만 |
|---|
| 2026.09.03 | ₩67,283 | ₩67,310 | ₩67,216 | ₩67,236 | -0.07% | 8.1천 |
|---|
| 2026.09.02 | ₩67,145 | ₩67,256 | ₩67,131 | ₩67,209 | +0.10% | 7.6천 |
|---|
| 2026.09.01 | ₩67,196 | ₩67,270 | ₩67,135 | ₩67,196 | 0.00% | 8.4천 |
|---|
| 2026.08.31 | ₩67,524 | ₩67,591 | ₩67,471 | ₩67,589 | +0.10% | 15.1만 |
|---|
| 2026.08.28 | ₩67,661 | ₩67,661 | ₩67,444 | ₩67,543 | -0.17% | 6.5천 |
|---|
| 2026.08.27 | ₩67,632 | ₩67,819 | ₩67,632 | ₩67,739 | +0.16% | 8천 |
|---|
| 2026.08.26 | ₩67,638 | ₩67,756 | ₩67,618 | ₩67,692 | +0.08% | 5.3천 |
|---|
| 2026.08.25 | ₩67,658 | ₩67,806 | ₩67,645 | ₩67,759 | +0.15% | 2.2만 |
|---|
| 2026.08.24 | ₩67,605 | ₩67,632 | ₩67,565 | ₩67,598 | -0.01% | 5.6천 |
|---|
| 2026.08.21 | ₩67,565 | ₩67,605 | ₩67,511 | ₩67,511 | -0.08% | 8.3천 |
|---|
| 2026.08.20 | ₩67,524 | ₩67,658 | ₩67,524 | ₩67,605 | +0.12% | 2.1만 |
|---|
| 2026.08.19 | ₩67,626 | ₩67,658 | ₩67,578 | ₩67,632 | +0.01% | 1.3만 |
|---|
| 2026.08.18 | ₩67,549 | ₩67,658 | ₩67,549 | ₩67,605 | +0.08% | 7.7천 |
|---|
| 2026.08.17 | ₩67,598 | ₩67,632 | ₩67,550 | ₩67,585 | -0.02% | 5.9천 |
|---|
| 2026.08.14 | ₩67,658 | ₩67,658 | ₩67,551 | ₩67,598 | -0.09% | 7.7천 |
|---|
| 2026.08.13 | ₩67,625 | ₩67,658 | ₩67,589 | ₩67,652 | +0.04% | 6.6천 |
|---|
| 2026.08.12 | ₩67,561 | ₩67,658 | ₩67,471 | ₩67,495 | -0.10% | 1.5만 |
|---|
| 2026.08.11 | ₩67,538 | ₩67,565 | ₩67,451 | ₩67,511 | -0.04% | 6.9천 |
|---|
| 2026.08.10 | ₩67,498 | ₩67,551 | ₩67,404 | ₩67,539 | +0.06% | 1.6만 |
|---|
| 2026.08.07 | ₩67,616 | ₩67,616 | ₩67,471 | ₩67,531 | -0.12% | 1.1만 |
|---|
| 2026.08.06 | ₩67,363 | ₩67,484 | ₩67,363 | ₩67,384 | +0.03% | 1.1만 |
|---|
| 2026.08.05 | ₩67,444 | ₩67,578 | ₩67,417 | ₩67,540 | +0.14% | 1.8만 |
|---|
| 2026.08.04 | ₩67,538 | ₩67,538 | ₩67,431 | ₩67,512 | -0.04% | 1.2만 |
|---|
| 2026.08.03 | ₩67,256 | ₩67,460 | ₩67,256 | ₩67,390 | +0.20% | 8.5천 |
|---|
| 2026.07.31 | ₩67,605 | ₩67,658 | ₩67,538 | ₩67,608 | +0.00% | 8천 |
|---|
| 2026.07.30 | ₩67,618 | ₩67,739 | ₩67,618 | ₩67,620 | +0.00% | 4천 |
|---|
| 2026.07.29 | ₩67,833 | ₩67,833 | ₩67,524 | ₩67,658 | -0.26% | 7.5천 |
|---|
| 2026.07.28 | ₩67,645 | ₩67,727 | ₩67,569 | ₩67,685 | +0.06% | 2.2만 |
|---|
| 2026.07.27 | ₩67,558 | ₩67,618 | ₩67,484 | ₩67,547 | -0.02% | 1.4만 |
|---|
| 2026.07.24 | ₩67,551 | ₩67,658 | ₩67,551 | ₩67,599 | +0.07% | 7.5천 |
|---|
| 2026.07.23 | ₩67,444 | ₩67,685 | ₩67,444 | ₩67,578 | +0.20% | 8.9천 |
|---|
| 2026.07.22 | ₩67,645 | ₩67,699 | ₩67,538 | ₩67,618 | -0.04% | 8.6천 |
|---|
| 2026.07.21 | ₩67,652 | ₩67,720 | ₩67,605 | ₩67,677 | +0.04% | 7.6천 |
|---|
| 2026.07.20 | ₩67,739 | ₩67,806 | ₩67,672 | ₩67,746 | +0.01% | 1.5만 |
|---|
| 2026.07.17 | ₩67,752 | ₩67,819 | ₩67,726 | ₩67,772 | +0.03% | 4.7천 |
|---|
| 2026.07.16 | ₩67,712 | ₩67,806 | ₩67,685 | ₩67,746 | +0.05% | 7.7천 |
|---|
| 2026.07.15 | ₩67,699 | ₩67,772 | ₩67,696 | ₩67,712 | +0.02% | 3.5만 |
|---|
| 2026.07.14 | ₩67,645 | ₩67,739 | ₩67,591 | ₩67,672 | +0.04% | 9.6천 |
|---|
| 2026.07.13 | ₩67,578 | ₩67,605 | ₩67,510 | ₩67,551 | -0.04% | 8.1천 |
|---|
| 2026.07.10 | ₩67,685 | ₩67,704 | ₩67,578 | ₩67,645 | -0.06% | 6천 |
|---|
| 2026.07.09 | ₩67,578 | ₩67,819 | ₩67,578 | ₩67,726 | +0.22% | 4.7천 |
|---|
| 2026.07.08 | ₩67,591 | ₩67,685 | ₩67,484 | ₩67,605 | +0.02% | 9.5천 |
|---|
| 2026.07.07 | ₩67,685 | ₩67,752 | ₩67,605 | ₩67,665 | -0.03% | 8천 |
|---|
| 2026.07.06 | ₩67,685 | ₩67,793 | ₩67,658 | ₩67,766 | +0.12% | 1.5만 |
|---|
| 2026.07.02 | ₩67,632 | ₩67,752 | ₩67,618 | ₩67,625 | -0.01% | 7.6천 |
|---|
| 2026.07.01 | ₩67,672 | ₩67,806 | ₩67,633 | ₩67,719 | +0.07% | 1.1만 |
|---|
| 2026.06.30 | ₩67,994 | ₩68,046 | ₩67,900 | ₩67,964 | -0.04% | 8.8만 |
|---|
| 2026.06.29 | ₩67,954 | ₩68,064 | ₩67,940 | ₩68,027 | +0.11% | 2.3만 |
|---|
| 2026.06.26 | ₩67,900 | ₩68,021 | ₩67,900 | ₩67,974 | +0.11% | 6.3천 |
|---|
| 2026.06.25 | ₩67,933 | ₩67,967 | ₩67,860 | ₩67,865 | -0.10% | 9.1천 |
|---|
| 2026.06.24 | ₩67,833 | ₩67,940 | ₩67,779 | ₩67,866 | +0.05% | 6.7천 |
|---|
| 2026.06.23 | ₩67,645 | ₩67,806 | ₩67,645 | ₩67,645 | 0.00% | 1만 |
|---|
| 2026.06.22 | ₩67,591 | ₩67,726 | ₩67,578 | ₩67,652 | +0.09% | 9.8천 |
|---|
| 2026.06.18 | ₩67,712 | ₩67,793 | ₩67,632 | ₩67,705 | -0.01% | 7.1천 |
|---|
| 2026.06.17 | ₩67,793 | ₩67,940 | ₩67,591 | ₩67,645 | -0.22% | 7.9천 |
|---|
| 2026.06.16 | ₩67,752 | ₩67,806 | ₩67,719 | ₩67,793 | +0.06% | 9.9천 |
|---|
| 2026.06.15 | ₩67,779 | ₩67,819 | ₩67,699 | ₩67,759 | -0.03% | 4.9천 |
|---|
| 2026.06.12 | ₩67,658 | ₩67,726 | ₩67,565 | ₩67,660 | +0.00% | 9.1천 |
|---|
| 2026.06.11 | ₩67,578 | ₩67,806 | ₩67,511 | ₩67,759 | +0.27% | 1.6만 |
|---|
| 2026.06.10 | ₩67,873 | ₩67,873 | ₩67,498 | ₩67,573 | -0.44% | 9.9천 |
|---|
| 2026.06.09 | ₩67,551 | ₩67,658 | ₩67,484 | ₩67,585 | +0.05% | 5.3천 |
|---|
| 2026.06.08 | ₩67,551 | ₩67,551 | ₩67,431 | ₩67,498 | -0.08% | 9.3천 |
|---|
| 2026.06.05 | ₩67,511 | ₩67,538 | ₩67,435 | ₩67,471 | -0.06% | 9천 |
|---|
| 2026.06.04 | ₩67,658 | ₩67,806 | ₩67,554 | ₩67,658 | 0.00% | 7.1만 |
|---|
| 2026.06.03 | ₩67,551 | ₩67,671 | ₩67,484 | ₩67,498 | -0.08% | 1.8만 |
|---|
| 2026.06.02 | ₩67,632 | ₩67,638 | ₩67,551 | ₩67,632 | 0.00% | 7.7천 |
|---|
| 2026.06.01 | ₩67,551 | ₩67,699 | ₩67,551 | ₩67,664 | +0.17% | 7.5천 |
|---|
| 2026.05.29 | ₩67,927 | ₩68,021 | ₩67,913 | ₩67,916 | -0.02% | 3.2천 |
|---|
| 2026.05.28 | ₩67,793 | ₩68,088 | ₩67,793 | ₩67,940 | +0.22% | 9.6천 |
|---|
| 2026.05.27 | ₩67,833 | ₩67,927 | ₩67,781 | ₩67,813 | -0.03% | 9.9천 |
|---|
| 2026.05.26 | ₩67,712 | ₩67,793 | ₩67,712 | ₩67,766 | +0.08% | 7천 |
|---|
| 2026.05.22 | ₩67,726 | ₩67,752 | ₩67,591 | ₩67,692 | -0.05% | 6.2천 |
|---|
| 2026.05.21 | ₩67,605 | ₩67,786 | ₩67,551 | ₩67,667 | +0.09% | 2.4만 |
|---|
| 2026.05.20 | ₩67,578 | ₩67,712 | ₩67,498 | ₩67,695 | +0.17% | 7.1만 |
|---|
| 2026.05.19 | ₩67,551 | ₩67,645 | ₩67,484 | ₩67,551 | 0.00% | 2만 |
|---|
| 2026.05.18 | ₩67,779 | ₩67,779 | ₩67,538 | ₩67,692 | -0.13% | 1.5만 |
|---|
| 2026.05.15 | ₩67,645 | ₩67,752 | ₩67,551 | ₩67,551 | -0.14% | 1.6만 |
|---|
| 2026.05.14 | ₩67,779 | ₩67,880 | ₩67,699 | ₩67,806 | +0.04% | 2.7만 |
|---|
| 2026.05.13 | ₩67,712 | ₩67,799 | ₩67,705 | ₩67,766 | +0.08% | 2.7만 |
|---|
| 2026.05.12 | ₩67,726 | ₩67,793 | ₩67,658 | ₩67,728 | +0.00% | 10.1만 |
|---|
| 2026.05.11 | ₩67,819 | ₩67,900 | ₩67,766 | ₩67,806 | -0.02% | 12.6만 |
|---|
| 2026.05.08 | ₩67,813 | ₩67,886 | ₩67,793 | ₩67,840 | +0.04% | 15.2만 |
|---|
| 2026.05.07 | ₩67,806 | ₩68,021 | ₩67,739 | ₩67,759 | -0.07% | 1.4만 |
|---|
| 2026.05.06 | ₩67,712 | ₩67,886 | ₩67,712 | ₩67,813 | +0.15% | 7.5천 |
|---|
| 2026.05.05 | ₩67,712 | ₩67,752 | ₩67,605 | ₩67,638 | -0.11% | 1만 |
|---|
| 2026.05.04 | ₩67,699 | ₩67,712 | ₩67,618 | ₩67,638 | -0.09% | 6.4천 |
|---|
| 2026.05.01 | ₩67,726 | ₩67,806 | ₩67,699 | ₩67,746 | +0.03% | 8.7천 |
|---|
| 2026.04.30 | ₩67,954 | ₩68,208 | ₩67,954 | ₩68,047 | +0.14% | 6.1천 |
|---|
| 2026.04.29 | ₩67,927 | ₩68,006 | ₩67,900 | ₩67,929 | +0.00% | 6천 |
|---|
| 2026.04.28 | ₩67,980 | ₩68,088 | ₩67,980 | ₩68,027 | +0.07% | 4.6천 |
|---|
| 2026.04.27 | ₩68,034 | ₩68,148 | ₩67,967 | ₩68,047 | +0.02% | 5.5천 |
|---|
| 2026.04.24 | ₩68,034 | ₩68,101 | ₩68,034 | ₩68,061 | +0.04% | 3.5천 |
|---|
| 2026.04.23 | ₩68,000 | ₩68,074 | ₩68,000 | ₩68,047 | +0.07% | 5.1천 |
|---|
| 2026.04.22 | ₩68,059 | ₩68,098 | ₩68,007 | ₩68,041 | -0.03% | 1.1만 |
|---|
| 2026.04.21 | ₩67,955 | ₩67,994 | ₩67,954 | ₩67,967 | +0.02% | 3.6천 |
|---|
| 2026.04.20 | ₩68,027 | ₩68,088 | ₩67,967 | ₩68,054 | +0.04% | 8.2천 |
|---|
| 2026.04.17 | ₩67,987 | ₩68,114 | ₩67,970 | ₩68,041 | +0.08% | 8.1천 |
|---|
| 2026.04.16 | ₩67,846 | ₩67,967 | ₩67,833 | ₩67,893 | +0.07% | 8.6천 |
|---|
| 2026.04.15 | ₩67,913 | ₩67,967 | ₩67,848 | ₩67,907 | -0.01% | 8천 |
|---|
| 2026.04.14 | ₩68,182 | ₩68,182 | ₩67,819 | ₩68,027 | -0.23% | 1.1만 |
|---|
| 2026.04.13 | ₩67,853 | ₩67,994 | ₩67,840 | ₩67,920 | +0.10% | 4.3천 |
|---|
| 2026.04.10 | ₩67,913 | ₩67,940 | ₩67,819 | ₩67,880 | -0.05% | 5.1천 |
|---|
| 2026.04.09 | ₩67,873 | ₩67,967 | ₩67,873 | ₩67,920 | +0.07% | 5천 |
|---|
| 2026.04.08 | ₩67,846 | ₩67,927 | ₩67,819 | ₩67,860 | +0.02% | 9.2천 |
|---|
| 2026.04.07 | ₩67,672 | ₩67,886 | ₩67,672 | ₩67,813 | +0.21% | 4.7천 |
|---|
| 2026.04.06 | ₩67,658 | ₩67,777 | ₩67,658 | ₩67,732 | +0.11% | 4.1천 |
|---|
| 2026.04.02 | ₩67,772 | ₩67,860 | ₩67,752 | ₩67,830 | +0.09% | 8.5천 |
|---|
| 2026.04.01 | ₩67,779 | ₩67,819 | ₩67,712 | ₩67,746 | -0.05% | 1.1만 |
|---|
| 2026.03.31 | ₩68,034 | ₩68,141 | ₩68,034 | ₩68,112 | +0.11% | 7.1천 |
|---|
| 2026.03.30 | ₩68,061 | ₩68,141 | ₩68,034 | ₩68,128 | +0.10% | 6.9천 |
|---|
| 2026.03.27 | ₩67,726 | ₩68,088 | ₩67,726 | ₩68,061 | +0.50% | 6.8천 |
|---|
| 2026.03.26 | ₩68,007 | ₩68,034 | ₩67,819 | ₩67,819 | -0.28% | 1.4만 |
|---|
| 2026.03.25 | ₩68,068 | ₩68,141 | ₩68,047 | ₩68,114 | +0.07% | 4.5천 |
|---|
| 2026.03.24 | ₩68,041 | ₩68,141 | ₩67,927 | ₩68,047 | +0.01% | 6.4천 |
|---|
| 2026.03.23 | ₩68,128 | ₩68,986 | ₩68,101 | ₩68,249 | +0.18% | 8.9천 |
|---|
| 2026.03.20 | ₩68,061 | ₩68,222 | ₩67,996 | ₩68,047 | -0.02% | 1.2만 |
|---|
| 2026.03.19 | ₩68,088 | ₩68,396 | ₩68,088 | ₩68,249 | +0.24% | 1.3만 |
|---|
| 2026.03.18 | ₩68,356 | ₩68,395 | ₩68,308 | ₩68,316 | -0.06% | 9.2천 |
|---|
| 2026.03.17 | ₩68,329 | ₩68,517 | ₩68,329 | ₩68,436 | +0.16% | 1.5만 |
|---|
| 2026.03.16 | ₩68,313 | ₩68,450 | ₩68,302 | ₩68,383 | +0.10% | 6.1천 |
|---|
| 2026.03.13 | ₩68,342 | ₩68,342 | ₩68,222 | ₩68,249 | -0.14% | 1.1만 |
|---|
| 2026.03.12 | ₩68,334 | ₩68,356 | ₩68,208 | ₩68,249 | -0.13% | 1.1만 |
|---|
| 2026.03.11 | ₩68,450 | ₩68,517 | ₩68,329 | ₩68,490 | +0.06% | 4.4만 |
|---|
| 2026.03.10 | ₩68,517 | ₩68,557 | ₩68,463 | ₩68,517 | 0.00% | 1.1만 |
|---|
| 2026.03.09 | ₩68,356 | ₩68,597 | ₩68,356 | ₩68,570 | +0.31% | 8.2천 |
|---|
| 2026.03.06 | ₩68,342 | ₩68,611 | ₩68,342 | ₩68,423 | +0.12% | 8.3천 |
|---|
| 2026.03.05 | ₩68,430 | ₩68,477 | ₩68,423 | ₩68,443 | +0.02% | 7.6천 |
|---|
| 2026.03.04 | ₩68,517 | ₩68,584 | ₩68,463 | ₩68,463 | -0.08% | 8.9천 |
|---|
| 2026.03.03 | ₩68,477 | ₩68,583 | ₩68,477 | ₩68,503 | +0.04% | 8.9천 |
|---|
| 2026.03.02 | ₩68,560 | ₩68,678 | ₩68,530 | ₩68,530 | -0.04% | 8.6천 |
|---|
| 2026.02.27 | ₩68,959 | ₩69,093 | ₩68,906 | ₩68,959 | 0.00% | 9.9천 |
|---|
| 2026.02.26 | ₩68,785 | ₩68,852 | ₩68,781 | ₩68,798 | +0.02% | 6천 |
|---|
| 2026.02.25 | ₩68,733 | ₩68,879 | ₩68,731 | ₩68,781 | +0.07% | 8천 |
|---|
| 2026.02.24 | ₩68,812 | ₩68,852 | ₩68,745 | ₩68,798 | -0.02% | 1만 |
|---|
| 2026.02.23 | ₩68,745 | ₩68,865 | ₩68,731 | ₩68,785 | +0.06% | 4.6천 |
|---|
| 2026.02.20 | ₩68,731 | ₩68,772 | ₩68,691 | ₩68,725 | -0.01% | 1.3만 |
|---|
| 2026.02.19 | ₩68,678 | ₩68,865 | ₩68,652 | ₩68,745 | +0.10% | 1.2만 |
|---|
| 2026.02.18 | ₩68,691 | ₩68,798 | ₩68,637 | ₩68,637 | -0.08% | 1.5만 |
|---|
| 2026.02.17 | ₩68,705 | ₩68,717 | ₩68,651 | ₩68,651 | -0.08% | 1.6만 |
|---|
| 2026.02.13 | ₩68,717 | ₩68,745 | ₩68,651 | ₩68,711 | -0.01% | 1만 |
|---|
| 2026.02.12 | ₩68,557 | ₩68,745 | ₩68,513 | ₩68,624 | +0.10% | 2.1만 |
|---|
| 2026.02.11 | ₩68,436 | ₩68,557 | ₩68,423 | ₩68,423 | -0.02% | 9.9만 |
|---|
| 2026.02.10 | ₩68,584 | ₩68,621 | ₩68,532 | ₩68,550 | -0.05% | 4.5천 |
|---|
| 2026.02.09 | ₩68,416 | ₩68,530 | ₩68,396 | ₩68,450 | +0.05% | 6.8천 |
|---|
| 2026.02.06 | ₩68,369 | ₩68,410 | ₩68,359 | ₩68,376 | +0.01% | 1.1만 |
|---|
| 2026.02.05 | ₩68,356 | ₩68,450 | ₩68,342 | ₩68,450 | +0.14% | 8.7만 |
|---|
| 2026.02.04 | ₩68,222 | ₩68,329 | ₩68,183 | ₩68,275 | +0.08% | 7.1천 |
|---|
| 2026.02.03 | ₩68,222 | ₩68,289 | ₩68,212 | ₩68,289 | +0.10% | 6.2천 |
|---|
| 2026.02.02 | ₩68,235 | ₩68,302 | ₩68,230 | ₩68,275 | +0.06% | 1.4만 |
|---|
| 2026.01.30 | ₩68,477 | ₩68,584 | ₩68,477 | ₩68,577 | +0.15% | 5.4천 |
|---|
| 2026.01.29 | ₩68,396 | ₩68,517 | ₩68,396 | ₩68,477 | +0.12% | 9.5천 |
|---|
| 2026.01.28 | ₩68,450 | ₩68,450 | ₩68,383 | ₩68,410 | -0.06% | 5천 |
|---|
| 2026.01.27 | ₩68,316 | ₩68,418 | ₩68,316 | ₩68,329 | +0.02% | 6.9천 |
|---|
| 2026.01.26 | ₩68,329 | ₩68,383 | ₩68,289 | ₩68,369 | +0.06% | 7.9천 |
|---|
| 2026.01.23 | ₩68,302 | ₩68,329 | ₩68,235 | ₩68,329 | +0.04% | 1.1만 |
|---|
| 2026.01.22 | ₩68,245 | ₩68,383 | ₩68,182 | ₩68,342 | +0.14% | 7.2만 |
|---|
| 2026.01.21 | ₩68,212 | ₩68,275 | ₩68,195 | ₩68,208 | -0.01% | 1.8만 |
|---|
| 2026.01.20 | ₩68,235 | ₩68,289 | ₩68,168 | ₩68,242 | +0.01% | 1.5만 |
|---|
| 2026.01.16 | ₩68,316 | ₩68,316 | ₩68,208 | ₩68,208 | -0.16% | 1.5만 |
|---|
| 2026.01.15 | ₩68,356 | ₩68,356 | ₩68,262 | ₩68,262 | -0.14% | 6.4천 |
|---|
| 2026.01.14 | ₩68,369 | ₩68,423 | ₩68,289 | ₩68,302 | -0.10% | 1.1만 |
|---|
| 2026.01.13 | ₩68,329 | ₩68,410 | ₩68,275 | ₩68,342 | +0.02% | 4.5만 |
|---|
| 2026.01.12 | ₩68,316 | ₩68,342 | ₩68,222 | ₩68,222 | -0.14% | 1.1만 |
|---|
| 2026.01.09 | ₩68,302 | ₩68,517 | ₩68,222 | ₩68,342 | +0.06% | 4.8천 |
|---|
| 2026.01.08 | ₩68,269 | ₩68,356 | ₩68,235 | ₩68,235 | -0.05% | 1.4만 |
|---|
| 2026.01.07 | ₩68,296 | ₩68,356 | ₩68,262 | ₩68,329 | +0.05% | 1.2만 |
|---|
| 2026.01.06 | ₩68,289 | ₩68,329 | ₩68,254 | ₩68,302 | +0.02% | 4.6천 |
|---|
| 2026.01.05 | ₩68,208 | ₩68,329 | ₩68,208 | ₩68,282 | +0.11% | 1.2만 |
|---|
| 2026.01.02 | ₩68,235 | ₩68,772 | ₩68,168 | ₩68,168 | -0.10% | 1.1만 |
|---|
| 2025.12.31 | ₩68,249 | ₩68,329 | ₩68,220 | ₩68,275 | +0.04% | 9.9천 |
|---|
| 2025.12.30 | ₩68,222 | ₩68,316 | ₩68,222 | ₩68,302 | +0.12% | 4.5천 |
|---|
| 2025.12.29 | ₩68,262 | ₩68,289 | ₩68,210 | ₩68,269 | +0.01% | 3.5천 |
|---|
| 2025.12.26 | ₩68,222 | ₩68,235 | ₩68,155 | ₩68,208 | -0.02% | 4천 |
|---|
| 2025.12.24 | ₩68,128 | ₩68,195 | ₩68,086 | ₩68,195 | +0.10% | 1.2만 |
|---|
| 2025.12.23 | ₩68,041 | ₩68,128 | ₩68,041 | ₩68,101 | +0.09% | 7.9천 |
|---|
| 2025.12.22 | ₩68,410 | ₩68,436 | ₩68,316 | ₩68,342 | -0.10% | 7.9천 |
|---|
| 2025.12.19 | ₩68,436 | ₩68,464 | ₩68,356 | ₩68,404 | -0.05% | 1.4만 |
|---|
| 2025.12.18 | ₩68,463 | ₩68,530 | ₩68,407 | ₩68,517 | +0.08% | 1.1만 |
|---|
| 2025.12.17 | ₩68,396 | ₩68,423 | ₩68,297 | ₩68,396 | 0.00% | 2만 |
|---|
| 2025.12.16 | ₩68,383 | ₩68,470 | ₩68,275 | ₩68,396 | +0.02% | 1.6만 |
|---|
| 2025.12.15 | ₩68,262 | ₩68,356 | ₩68,262 | ₩68,316 | +0.08% | 1.8만 |
|---|
| 2025.12.12 | ₩68,235 | ₩68,289 | ₩68,235 | ₩68,275 | +0.06% | 1.6만 |
|---|
| 2025.12.11 | ₩68,322 | ₩68,329 | ₩68,262 | ₩68,269 | -0.08% | 1.4만 |
|---|
| 2025.12.10 | ₩68,148 | ₩68,289 | ₩68,140 | ₩68,289 | +0.21% | 2.1만 |
|---|
| 2025.12.09 | ₩68,188 | ₩68,249 | ₩68,074 | ₩68,141 | -0.07% | 2.2만 |
|---|
| 2025.12.08 | ₩68,131 | ₩68,195 | ₩68,061 | ₩68,161 | +0.05% | 1.6만 |
|---|
| 2025.12.05 | ₩68,235 | ₩68,235 | ₩68,128 | ₩68,141 | -0.14% | 9.1천 |
|---|
| 2025.12.04 | ₩68,249 | ₩68,297 | ₩68,235 | ₩68,262 | +0.02% | 1.1만 |
|---|
| 2025.12.03 | ₩68,316 | ₩68,344 | ₩68,269 | ₩68,298 | -0.03% | 7.5천 |
|---|
| 2025.12.02 | ₩68,206 | ₩68,316 | ₩68,206 | ₩68,255 | +0.07% | 9.3천 |
|---|
| 2025.12.01 | ₩68,168 | ₩68,302 | ₩68,168 | ₩68,168 | 0.00% | 1.9만 |
|---|
| 2025.11.28 | ₩68,490 | ₩68,597 | ₩68,463 | ₩68,569 | +0.12% | 4.6천 |
|---|
| 2025.11.26 | ₩68,550 | ₩68,637 | ₩68,509 | ₩68,530 | -0.03% | 9천 |
|---|
| 2025.11.25 | ₩68,490 | ₩68,637 | ₩68,490 | ₩68,617 | +0.19% | 6.2천 |
|---|
| 2025.11.24 | ₩68,544 | ₩68,557 | ₩68,436 | ₩68,524 | -0.03% | 7천 |
|---|
| 2025.11.21 | ₩68,544 | ₩68,570 | ₩68,423 | ₩68,517 | -0.04% | 6.8천 |
|---|
| 2025.11.20 | ₩68,436 | ₩68,477 | ₩68,410 | ₩68,436 | 0.00% | 1.5만 |
|---|
| 2025.11.19 | ₩68,403 | ₩68,463 | ₩68,329 | ₩68,369 | -0.05% | 8.1천 |
|---|
| 2025.11.18 | ₩68,342 | ₩69,026 | ₩68,342 | ₩68,845 | +0.74% | 2.1만 |
|---|
| 2025.11.17 | ₩68,336 | ₩68,396 | ₩68,262 | ₩68,329 | -0.01% | 7.2천 |
|---|
| 2025.11.14 | ₩68,369 | ₩68,369 | ₩68,275 | ₩68,314 | -0.08% | 1.1만 |
|---|
| 2025.11.13 | ₩68,369 | ₩68,383 | ₩68,326 | ₩68,383 | +0.02% | 4만 |
|---|
| 2025.11.12 | ₩68,436 | ₩68,436 | ₩68,344 | ₩68,376 | -0.09% | 1.3만 |
|---|
| 2025.11.11 | ₩68,352 | ₩68,450 | ₩68,308 | ₩68,389 | +0.05% | 3.3천 |
|---|
| 2025.11.10 | ₩68,262 | ₩68,383 | ₩68,262 | ₩68,352 | +0.13% | 1.6만 |
|---|
| 2025.11.07 | ₩68,369 | ₩68,383 | ₩68,317 | ₩68,342 | -0.04% | 1.1만 |
|---|
| 2025.11.06 | ₩68,195 | ₩68,369 | ₩68,195 | ₩68,302 | +0.16% | 5.8천 |
|---|
| 2025.11.05 | ₩68,235 | ₩68,249 | ₩68,128 | ₩68,182 | -0.08% | 1.2만 |
|---|
| 2025.11.04 | ₩68,289 | ₩68,316 | ₩68,182 | ₩68,249 | -0.06% | 6.4천 |
|---|
| 2025.11.03 | ₩68,168 | ₩68,249 | ₩68,156 | ₩68,208 | +0.06% | 4.8천 |
|---|
| 2025.10.31 | ₩68,423 | ₩68,544 | ₩68,423 | ₩68,483 | +0.09% | 6.1천 |
|---|
| 2025.10.30 | ₩68,490 | ₩68,490 | ₩68,396 | ₩68,396 | -0.14% | 8.2천 |
|---|
| 2025.10.29 | ₩68,608 | ₩68,664 | ₩68,383 | ₩68,383 | -0.33% | 8.4천 |
|---|
| 2025.10.28 | ₩68,530 | ₩68,678 | ₩68,530 | ₩68,597 | +0.10% | 8.1천 |
|---|
| 2025.10.27 | ₩68,597 | ₩68,678 | ₩68,530 | ₩68,678 | +0.12% | 1.2만 |
|---|
| 2025.10.24 | ₩68,584 | ₩68,691 | ₩68,584 | ₩68,624 | +0.06% | 1.1만 |
|---|
| 2025.10.23 | ₩68,627 | ₩68,664 | ₩68,517 | ₩68,517 | -0.16% | 5.6천 |
|---|
| 2025.10.22 | ₩68,584 | ₩68,745 | ₩68,584 | ₩68,597 | +0.02% | 6.5천 |
|---|
| 2025.10.21 | ₩68,597 | ₩68,713 | ₩68,584 | ₩68,597 | 0.00% | 8.9천 |
|---|
| 2025.10.20 | ₩68,530 | ₩68,624 | ₩68,530 | ₩68,597 | +0.10% | 2.1천 |
|---|
| 2025.10.17 | ₩68,530 | ₩68,624 | ₩68,530 | ₩68,597 | +0.10% | 9.1천 |
|---|
| 2025.10.16 | ₩68,544 | ₩68,705 | ₩68,483 | ₩68,664 | +0.18% | 1.1만 |
|---|
| 2025.10.15 | ₩68,557 | ₩68,557 | ₩68,423 | ₩68,423 | -0.20% | 5.8천 |
|---|
| 2025.10.14 | ₩68,542 | ₩68,611 | ₩68,499 | ₩68,564 | +0.03% | 4.7천 |
|---|
| 2025.10.13 | ₩68,456 | ₩68,513 | ₩68,456 | ₩68,510 | +0.08% | 4.3천 |
|---|
| 2025.10.10 | ₩68,329 | ₩68,544 | ₩68,329 | ₩68,469 | +0.20% | 4.4천 |
|---|