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 | ₩66,499 | ₩66,606 | ₩66,472 | ₩66,606 | +0.16% | 25.4만 |
| 2026.10.08 | ₩66,526 | ₩66,633 | ₩66,420 | ₩66,593 | +0.10% | 1.6만 |
| 2026.10.07 | ₩66,526 | ₩66,647 | ₩66,486 | ₩66,513 | -0.02% | 1.2만 |
| 2026.10.06 | ₩66,539 | ₩66,580 | ₩66,486 | ₩66,533 | -0.01% | 1.2만 |
| 2026.10.05 | ₩66,519 | ₩66,565 | ₩66,432 | ₩66,513 | -0.01% | 1.7만 |
| 2026.10.02 | ₩66,624 | ₩66,624 | ₩66,405 | ₩66,491 | -0.20% | 8.2천 |
| 2026.10.01 | ₩66,432 | ₩66,633 | ₩66,432 | ₩66,546 | +0.17% | 1.2만 |
| 2026.09.30 | ₩66,720 | ₩66,773 | ₩66,566 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,743 |
| +0.03% |
| 5.5천 |
| 2026.09.29 | ₩66,620 | ₩66,821 | ₩66,593 | ₩66,821 | +0.30% | 6.5천 |
|---|
| 2026.09.28 | ₩66,667 | ₩66,741 | ₩66,582 | ₩66,647 | -0.03% | 5.9천 |
|---|
| 2026.09.25 | ₩66,694 | ₩66,834 | ₩66,675 | ₩66,774 | +0.12% | 8.5천 |
|---|
| 2026.09.24 | ₩66,700 | ₩66,792 | ₩66,620 | ₩66,660 | -0.06% | 5.6천 |
|---|
| 2026.09.23 | ₩66,801 | ₩66,810 | ₩66,613 | ₩66,694 | -0.16% | 9.1천 |
|---|
| 2026.09.22 | ₩66,928 | ₩66,955 | ₩66,861 | ₩66,922 | -0.01% | 7.8천 |
|---|
| 2026.09.21 | ₩66,895 | ₩66,982 | ₩66,848 | ₩66,982 | +0.13% | 2.8만 |
|---|
| 2026.09.18 | ₩66,915 | ₩66,915 | ₩66,794 | ₩66,841 | -0.11% | 8천 |
|---|
| 2026.09.17 | ₩66,938 | ₩67,022 | ₩66,875 | ₩66,962 | +0.04% | 8.9천 |
|---|
| 2026.09.16 | ₩66,861 | ₩67,022 | ₩66,848 | ₩66,851 | -0.02% | 8.6천 |
|---|
| 2026.09.15 | ₩66,962 | ₩67,022 | ₩66,875 | ₩66,901 | -0.09% | 7.8천 |
|---|
| 2026.09.14 | ₩66,942 | ₩66,969 | ₩66,915 | ₩66,942 | 0.00% | 5.5천 |
|---|
| 2026.09.11 | ₩66,995 | ₩67,036 | ₩66,911 | ₩66,948 | -0.07% | 6.6천 |
|---|
| 2026.09.10 | ₩67,101 | ₩67,116 | ₩66,969 | ₩67,069 | -0.05% | 9.1천 |
|---|
| 2026.09.09 | ₩67,237 | ₩67,304 | ₩67,129 | ₩67,223 | -0.02% | 1.4만 |
|---|
| 2026.09.08 | ₩67,170 | ₩67,321 | ₩67,170 | ₩67,250 | +0.12% | 9.9천 |
|---|
| 2026.09.04 | ₩67,197 | ₩67,317 | ₩67,197 | ₩67,290 | +0.14% | 1.2만 |
|---|
| 2026.09.03 | ₩67,277 | ₩67,304 | ₩67,210 | ₩67,230 | -0.07% | 8.1천 |
|---|
| 2026.09.02 | ₩67,139 | ₩67,250 | ₩67,125 | ₩67,203 | +0.10% | 7.6천 |
|---|
| 2026.09.01 | ₩67,190 | ₩67,264 | ₩67,129 | ₩67,190 | 0.00% | 8.4천 |
|---|
| 2026.08.31 | ₩67,518 | ₩67,585 | ₩67,465 | ₩67,583 | +0.10% | 15.1만 |
|---|
| 2026.08.28 | ₩67,655 | ₩67,655 | ₩67,438 | ₩67,537 | -0.17% | 6.5천 |
|---|
| 2026.08.27 | ₩67,626 | ₩67,813 | ₩67,626 | ₩67,733 | +0.16% | 8천 |
|---|
| 2026.08.26 | ₩67,632 | ₩67,750 | ₩67,612 | ₩67,686 | +0.08% | 5.3천 |
|---|
| 2026.08.25 | ₩67,652 | ₩67,800 | ₩67,639 | ₩67,753 | +0.15% | 2.2만 |
|---|
| 2026.08.24 | ₩67,599 | ₩67,626 | ₩67,559 | ₩67,592 | -0.01% | 5.6천 |
|---|
| 2026.08.21 | ₩67,559 | ₩67,599 | ₩67,505 | ₩67,505 | -0.08% | 8.3천 |
|---|
| 2026.08.20 | ₩67,518 | ₩67,652 | ₩67,518 | ₩67,599 | +0.12% | 2.1만 |
|---|
| 2026.08.19 | ₩67,620 | ₩67,652 | ₩67,572 | ₩67,626 | +0.01% | 1.3만 |
|---|
| 2026.08.18 | ₩67,542 | ₩67,652 | ₩67,542 | ₩67,599 | +0.08% | 7.7천 |
|---|
| 2026.08.17 | ₩67,592 | ₩67,626 | ₩67,544 | ₩67,579 | -0.02% | 5.9천 |
|---|
| 2026.08.14 | ₩67,652 | ₩67,652 | ₩67,545 | ₩67,592 | -0.09% | 7.7천 |
|---|
| 2026.08.13 | ₩67,619 | ₩67,652 | ₩67,583 | ₩67,646 | +0.04% | 6.6천 |
|---|
| 2026.08.12 | ₩67,555 | ₩67,652 | ₩67,465 | ₩67,489 | -0.10% | 1.5만 |
|---|
| 2026.08.11 | ₩67,532 | ₩67,559 | ₩67,445 | ₩67,505 | -0.04% | 6.9천 |
|---|
| 2026.08.10 | ₩67,492 | ₩67,545 | ₩67,398 | ₩67,533 | +0.06% | 1.6만 |
|---|
| 2026.08.07 | ₩67,610 | ₩67,610 | ₩67,465 | ₩67,525 | -0.12% | 1.1만 |
|---|
| 2026.08.06 | ₩67,357 | ₩67,478 | ₩67,357 | ₩67,378 | +0.03% | 1.1만 |
|---|
| 2026.08.05 | ₩67,438 | ₩67,572 | ₩67,411 | ₩67,534 | +0.14% | 1.8만 |
|---|
| 2026.08.04 | ₩67,532 | ₩67,532 | ₩67,424 | ₩67,506 | -0.04% | 1.2만 |
|---|
| 2026.08.03 | ₩67,250 | ₩67,454 | ₩67,250 | ₩67,384 | +0.20% | 8.5천 |
|---|
| 2026.07.31 | ₩67,599 | ₩67,652 | ₩67,532 | ₩67,601 | +0.00% | 8천 |
|---|
| 2026.07.30 | ₩67,612 | ₩67,733 | ₩67,612 | ₩67,614 | +0.00% | 4천 |
|---|
| 2026.07.29 | ₩67,827 | ₩67,827 | ₩67,518 | ₩67,652 | -0.26% | 7.5천 |
|---|
| 2026.07.28 | ₩67,639 | ₩67,721 | ₩67,563 | ₩67,679 | +0.06% | 2.2만 |
|---|
| 2026.07.27 | ₩67,552 | ₩67,612 | ₩67,478 | ₩67,541 | -0.02% | 1.4만 |
|---|
| 2026.07.24 | ₩67,545 | ₩67,652 | ₩67,545 | ₩67,593 | +0.07% | 7.5천 |
|---|
| 2026.07.23 | ₩67,438 | ₩67,679 | ₩67,438 | ₩67,572 | +0.20% | 8.9천 |
|---|
| 2026.07.22 | ₩67,639 | ₩67,693 | ₩67,532 | ₩67,612 | -0.04% | 8.6천 |
|---|
| 2026.07.21 | ₩67,646 | ₩67,714 | ₩67,599 | ₩67,671 | +0.04% | 7.6천 |
|---|
| 2026.07.20 | ₩67,733 | ₩67,800 | ₩67,666 | ₩67,740 | +0.01% | 1.5만 |
|---|
| 2026.07.17 | ₩67,746 | ₩67,813 | ₩67,719 | ₩67,766 | +0.03% | 4.7천 |
|---|
| 2026.07.16 | ₩67,706 | ₩67,800 | ₩67,679 | ₩67,740 | +0.05% | 7.7천 |
|---|
| 2026.07.15 | ₩67,693 | ₩67,766 | ₩67,690 | ₩67,706 | +0.02% | 3.5만 |
|---|
| 2026.07.14 | ₩67,639 | ₩67,733 | ₩67,585 | ₩67,666 | +0.04% | 9.6천 |
|---|
| 2026.07.13 | ₩67,572 | ₩67,599 | ₩67,504 | ₩67,545 | -0.04% | 8.1천 |
|---|
| 2026.07.10 | ₩67,679 | ₩67,698 | ₩67,572 | ₩67,639 | -0.06% | 6천 |
|---|
| 2026.07.09 | ₩67,572 | ₩67,813 | ₩67,572 | ₩67,719 | +0.22% | 4.7천 |
|---|
| 2026.07.08 | ₩67,585 | ₩67,679 | ₩67,478 | ₩67,599 | +0.02% | 9.5천 |
|---|
| 2026.07.07 | ₩67,679 | ₩67,746 | ₩67,599 | ₩67,659 | -0.03% | 8천 |
|---|
| 2026.07.06 | ₩67,679 | ₩67,787 | ₩67,652 | ₩67,760 | +0.12% | 1.5만 |
|---|
| 2026.07.02 | ₩67,626 | ₩67,746 | ₩67,612 | ₩67,619 | -0.01% | 7.6천 |
|---|
| 2026.07.01 | ₩67,666 | ₩67,800 | ₩67,627 | ₩67,713 | +0.07% | 1.1만 |
|---|
| 2026.06.30 | ₩67,988 | ₩68,040 | ₩67,894 | ₩67,958 | -0.04% | 8.8만 |
|---|
| 2026.06.29 | ₩67,947 | ₩68,057 | ₩67,934 | ₩68,021 | +0.11% | 2.3만 |
|---|
| 2026.06.26 | ₩67,894 | ₩68,015 | ₩67,894 | ₩67,968 | +0.11% | 6.3천 |
|---|
| 2026.06.25 | ₩67,927 | ₩67,961 | ₩67,854 | ₩67,859 | -0.10% | 9.1천 |
|---|
| 2026.06.24 | ₩67,827 | ₩67,934 | ₩67,773 | ₩67,860 | +0.05% | 6.7천 |
|---|
| 2026.06.23 | ₩67,639 | ₩67,800 | ₩67,639 | ₩67,639 | 0.00% | 1만 |
|---|
| 2026.06.22 | ₩67,585 | ₩67,719 | ₩67,572 | ₩67,646 | +0.09% | 9.8천 |
|---|
| 2026.06.18 | ₩67,706 | ₩67,787 | ₩67,626 | ₩67,699 | -0.01% | 7.1천 |
|---|
| 2026.06.17 | ₩67,787 | ₩67,934 | ₩67,585 | ₩67,639 | -0.22% | 7.9천 |
|---|
| 2026.06.16 | ₩67,746 | ₩67,800 | ₩67,713 | ₩67,787 | +0.06% | 9.9천 |
|---|
| 2026.06.15 | ₩67,773 | ₩67,813 | ₩67,693 | ₩67,753 | -0.03% | 4.9천 |
|---|
| 2026.06.12 | ₩67,652 | ₩67,719 | ₩67,559 | ₩67,654 | +0.00% | 9.1천 |
|---|
| 2026.06.11 | ₩67,572 | ₩67,800 | ₩67,505 | ₩67,753 | +0.27% | 1.6만 |
|---|
| 2026.06.10 | ₩67,867 | ₩67,867 | ₩67,492 | ₩67,567 | -0.44% | 9.9천 |
|---|
| 2026.06.09 | ₩67,545 | ₩67,652 | ₩67,478 | ₩67,579 | +0.05% | 5.3천 |
|---|
| 2026.06.08 | ₩67,545 | ₩67,545 | ₩67,424 | ₩67,492 | -0.08% | 9.3천 |
|---|
| 2026.06.05 | ₩67,505 | ₩67,532 | ₩67,428 | ₩67,465 | -0.06% | 9천 |
|---|
| 2026.06.04 | ₩67,652 | ₩67,800 | ₩67,548 | ₩67,652 | 0.00% | 7.1만 |
|---|
| 2026.06.03 | ₩67,545 | ₩67,665 | ₩67,478 | ₩67,492 | -0.08% | 1.8만 |
|---|
| 2026.06.02 | ₩67,626 | ₩67,632 | ₩67,545 | ₩67,626 | 0.00% | 7.7천 |
|---|
| 2026.06.01 | ₩67,545 | ₩67,693 | ₩67,545 | ₩67,658 | +0.17% | 7.5천 |
|---|
| 2026.05.29 | ₩67,921 | ₩68,015 | ₩67,907 | ₩67,910 | -0.02% | 3.2천 |
|---|
| 2026.05.28 | ₩67,787 | ₩68,082 | ₩67,787 | ₩67,934 | +0.22% | 9.6천 |
|---|
| 2026.05.27 | ₩67,827 | ₩67,921 | ₩67,774 | ₩67,807 | -0.03% | 9.9천 |
|---|
| 2026.05.26 | ₩67,706 | ₩67,787 | ₩67,706 | ₩67,760 | +0.08% | 7천 |
|---|
| 2026.05.22 | ₩67,719 | ₩67,746 | ₩67,585 | ₩67,686 | -0.05% | 6.2천 |
|---|
| 2026.05.21 | ₩67,599 | ₩67,780 | ₩67,545 | ₩67,660 | +0.09% | 2.4만 |
|---|
| 2026.05.20 | ₩67,572 | ₩67,706 | ₩67,492 | ₩67,689 | +0.17% | 7.1만 |
|---|
| 2026.05.19 | ₩67,545 | ₩67,639 | ₩67,478 | ₩67,545 | 0.00% | 2만 |
|---|
| 2026.05.18 | ₩67,773 | ₩67,773 | ₩67,532 | ₩67,686 | -0.13% | 1.5만 |
|---|
| 2026.05.15 | ₩67,639 | ₩67,746 | ₩67,545 | ₩67,545 | -0.14% | 1.6만 |
|---|
| 2026.05.14 | ₩67,773 | ₩67,874 | ₩67,693 | ₩67,800 | +0.04% | 2.7만 |
|---|
| 2026.05.13 | ₩67,706 | ₩67,793 | ₩67,699 | ₩67,760 | +0.08% | 2.7만 |
|---|
| 2026.05.12 | ₩67,719 | ₩67,787 | ₩67,652 | ₩67,722 | +0.00% | 10.1만 |
|---|
| 2026.05.11 | ₩67,813 | ₩67,894 | ₩67,760 | ₩67,800 | -0.02% | 12.6만 |
|---|
| 2026.05.08 | ₩67,807 | ₩67,880 | ₩67,787 | ₩67,833 | +0.04% | 15.2만 |
|---|
| 2026.05.07 | ₩67,800 | ₩68,015 | ₩67,733 | ₩67,753 | -0.07% | 1.4만 |
|---|
| 2026.05.06 | ₩67,706 | ₩67,880 | ₩67,706 | ₩67,807 | +0.15% | 7.5천 |
|---|
| 2026.05.05 | ₩67,706 | ₩67,746 | ₩67,599 | ₩67,632 | -0.11% | 1만 |
|---|
| 2026.05.04 | ₩67,693 | ₩67,706 | ₩67,612 | ₩67,632 | -0.09% | 6.4천 |
|---|
| 2026.05.01 | ₩67,719 | ₩67,800 | ₩67,693 | ₩67,740 | +0.03% | 8.7천 |
|---|
| 2026.04.30 | ₩67,947 | ₩68,202 | ₩67,947 | ₩68,041 | +0.14% | 6.1천 |
|---|
| 2026.04.29 | ₩67,921 | ₩68,000 | ₩67,894 | ₩67,923 | +0.00% | 6천 |
|---|
| 2026.04.28 | ₩67,974 | ₩68,082 | ₩67,974 | ₩68,021 | +0.07% | 4.6천 |
|---|
| 2026.04.27 | ₩68,028 | ₩68,142 | ₩67,961 | ₩68,041 | +0.02% | 5.5천 |
|---|
| 2026.04.24 | ₩68,028 | ₩68,095 | ₩68,028 | ₩68,055 | +0.04% | 3.5천 |
|---|
| 2026.04.23 | ₩67,994 | ₩68,068 | ₩67,994 | ₩68,041 | +0.07% | 5.1천 |
|---|
| 2026.04.22 | ₩68,053 | ₩68,092 | ₩68,001 | ₩68,035 | -0.03% | 1.1만 |
|---|
| 2026.04.21 | ₩67,949 | ₩67,988 | ₩67,947 | ₩67,961 | +0.02% | 3.6천 |
|---|
| 2026.04.20 | ₩68,021 | ₩68,082 | ₩67,961 | ₩68,048 | +0.04% | 8.2천 |
|---|
| 2026.04.17 | ₩67,981 | ₩68,108 | ₩67,964 | ₩68,035 | +0.08% | 8.1천 |
|---|
| 2026.04.16 | ₩67,840 | ₩67,961 | ₩67,827 | ₩67,887 | +0.07% | 8.6천 |
|---|
| 2026.04.15 | ₩67,907 | ₩67,961 | ₩67,842 | ₩67,901 | -0.01% | 8천 |
|---|
| 2026.04.14 | ₩68,175 | ₩68,175 | ₩67,813 | ₩68,021 | -0.23% | 1.1만 |
|---|
| 2026.04.13 | ₩67,847 | ₩67,988 | ₩67,833 | ₩67,914 | +0.10% | 4.3천 |
|---|
| 2026.04.10 | ₩67,907 | ₩67,934 | ₩67,813 | ₩67,874 | -0.05% | 5.1천 |
|---|
| 2026.04.09 | ₩67,867 | ₩67,961 | ₩67,867 | ₩67,914 | +0.07% | 5천 |
|---|
| 2026.04.08 | ₩67,840 | ₩67,921 | ₩67,813 | ₩67,854 | +0.02% | 9.2천 |
|---|
| 2026.04.07 | ₩67,666 | ₩67,880 | ₩67,666 | ₩67,807 | +0.21% | 4.7천 |
|---|
| 2026.04.06 | ₩67,652 | ₩67,770 | ₩67,652 | ₩67,726 | +0.11% | 4.1천 |
|---|
| 2026.04.02 | ₩67,766 | ₩67,854 | ₩67,746 | ₩67,824 | +0.09% | 8.5천 |
|---|
| 2026.04.01 | ₩67,773 | ₩67,813 | ₩67,706 | ₩67,740 | -0.05% | 1.1만 |
|---|
| 2026.03.31 | ₩68,028 | ₩68,135 | ₩68,028 | ₩68,106 | +0.11% | 7.1천 |
|---|
| 2026.03.30 | ₩68,055 | ₩68,135 | ₩68,028 | ₩68,122 | +0.10% | 6.9천 |
|---|
| 2026.03.27 | ₩67,719 | ₩68,082 | ₩67,719 | ₩68,055 | +0.50% | 6.8천 |
|---|
| 2026.03.26 | ₩68,001 | ₩68,028 | ₩67,813 | ₩67,813 | -0.28% | 1.4만 |
|---|
| 2026.03.25 | ₩68,061 | ₩68,135 | ₩68,041 | ₩68,108 | +0.07% | 4.5천 |
|---|
| 2026.03.24 | ₩68,035 | ₩68,135 | ₩67,921 | ₩68,041 | +0.01% | 6.4천 |
|---|
| 2026.03.23 | ₩68,122 | ₩68,980 | ₩68,095 | ₩68,242 | +0.18% | 8.9천 |
|---|
| 2026.03.20 | ₩68,055 | ₩68,216 | ₩67,990 | ₩68,041 | -0.02% | 1.2만 |
|---|
| 2026.03.19 | ₩68,082 | ₩68,390 | ₩68,082 | ₩68,242 | +0.24% | 1.3만 |
|---|
| 2026.03.18 | ₩68,350 | ₩68,389 | ₩68,301 | ₩68,310 | -0.06% | 9.2천 |
|---|
| 2026.03.17 | ₩68,323 | ₩68,511 | ₩68,323 | ₩68,430 | +0.16% | 1.5만 |
|---|
| 2026.03.16 | ₩68,307 | ₩68,444 | ₩68,296 | ₩68,377 | +0.10% | 6.1천 |
|---|
| 2026.03.13 | ₩68,336 | ₩68,336 | ₩68,216 | ₩68,242 | -0.14% | 1.1만 |
|---|
| 2026.03.12 | ₩68,328 | ₩68,350 | ₩68,202 | ₩68,242 | -0.13% | 1.1만 |
|---|
| 2026.03.11 | ₩68,444 | ₩68,511 | ₩68,323 | ₩68,484 | +0.06% | 4.4만 |
|---|
| 2026.03.10 | ₩68,511 | ₩68,551 | ₩68,457 | ₩68,511 | 0.00% | 1.1만 |
|---|
| 2026.03.09 | ₩68,350 | ₩68,591 | ₩68,350 | ₩68,564 | +0.31% | 8.2천 |
|---|
| 2026.03.06 | ₩68,336 | ₩68,605 | ₩68,336 | ₩68,417 | +0.12% | 8.3천 |
|---|
| 2026.03.05 | ₩68,424 | ₩68,470 | ₩68,417 | ₩68,437 | +0.02% | 7.6천 |
|---|
| 2026.03.04 | ₩68,511 | ₩68,578 | ₩68,457 | ₩68,457 | -0.08% | 8.9천 |
|---|
| 2026.03.03 | ₩68,470 | ₩68,576 | ₩68,470 | ₩68,497 | +0.04% | 8.9천 |
|---|
| 2026.03.02 | ₩68,554 | ₩68,672 | ₩68,524 | ₩68,524 | -0.04% | 8.6천 |
|---|
| 2026.02.27 | ₩68,953 | ₩69,087 | ₩68,900 | ₩68,953 | 0.00% | 9.9천 |
|---|
| 2026.02.26 | ₩68,779 | ₩68,846 | ₩68,775 | ₩68,792 | +0.02% | 6천 |
|---|
| 2026.02.25 | ₩68,727 | ₩68,873 | ₩68,725 | ₩68,775 | +0.07% | 8천 |
|---|
| 2026.02.24 | ₩68,806 | ₩68,846 | ₩68,739 | ₩68,792 | -0.02% | 1만 |
|---|
| 2026.02.23 | ₩68,739 | ₩68,859 | ₩68,725 | ₩68,779 | +0.06% | 4.6천 |
|---|
| 2026.02.20 | ₩68,725 | ₩68,765 | ₩68,685 | ₩68,719 | -0.01% | 1.3만 |
|---|
| 2026.02.19 | ₩68,672 | ₩68,859 | ₩68,646 | ₩68,739 | +0.10% | 1.2만 |
|---|
| 2026.02.18 | ₩68,685 | ₩68,792 | ₩68,631 | ₩68,631 | -0.08% | 1.5만 |
|---|
| 2026.02.17 | ₩68,698 | ₩68,710 | ₩68,645 | ₩68,645 | -0.08% | 1.6만 |
|---|
| 2026.02.13 | ₩68,710 | ₩68,739 | ₩68,645 | ₩68,705 | -0.01% | 1만 |
|---|
| 2026.02.12 | ₩68,551 | ₩68,739 | ₩68,507 | ₩68,618 | +0.10% | 2.1만 |
|---|
| 2026.02.11 | ₩68,430 | ₩68,551 | ₩68,417 | ₩68,417 | -0.02% | 9.9만 |
|---|
| 2026.02.10 | ₩68,578 | ₩68,615 | ₩68,525 | ₩68,544 | -0.05% | 4.5천 |
|---|
| 2026.02.09 | ₩68,410 | ₩68,524 | ₩68,390 | ₩68,444 | +0.05% | 6.8천 |
|---|
| 2026.02.06 | ₩68,363 | ₩68,403 | ₩68,352 | ₩68,370 | +0.01% | 1.1만 |
|---|
| 2026.02.05 | ₩68,350 | ₩68,444 | ₩68,336 | ₩68,444 | +0.14% | 8.7만 |
|---|
| 2026.02.04 | ₩68,216 | ₩68,323 | ₩68,177 | ₩68,269 | +0.08% | 7.1천 |
|---|
| 2026.02.03 | ₩68,216 | ₩68,283 | ₩68,206 | ₩68,283 | +0.10% | 6.2천 |
|---|
| 2026.02.02 | ₩68,229 | ₩68,296 | ₩68,224 | ₩68,269 | +0.06% | 1.4만 |
|---|
| 2026.01.30 | ₩68,470 | ₩68,578 | ₩68,470 | ₩68,571 | +0.15% | 5.4천 |
|---|
| 2026.01.29 | ₩68,390 | ₩68,511 | ₩68,390 | ₩68,470 | +0.12% | 9.5천 |
|---|
| 2026.01.28 | ₩68,444 | ₩68,444 | ₩68,377 | ₩68,403 | -0.06% | 5천 |
|---|
| 2026.01.27 | ₩68,310 | ₩68,411 | ₩68,310 | ₩68,323 | +0.02% | 6.9천 |
|---|
| 2026.01.26 | ₩68,323 | ₩68,377 | ₩68,283 | ₩68,363 | +0.06% | 7.9천 |
|---|
| 2026.01.23 | ₩68,296 | ₩68,323 | ₩68,229 | ₩68,323 | +0.04% | 1.1만 |
|---|
| 2026.01.22 | ₩68,238 | ₩68,377 | ₩68,175 | ₩68,336 | +0.14% | 7.2만 |
|---|
| 2026.01.21 | ₩68,206 | ₩68,269 | ₩68,189 | ₩68,202 | -0.01% | 1.8만 |
|---|
| 2026.01.20 | ₩68,229 | ₩68,283 | ₩68,162 | ₩68,236 | +0.01% | 1.5만 |
|---|
| 2026.01.16 | ₩68,310 | ₩68,310 | ₩68,202 | ₩68,202 | -0.16% | 1.5만 |
|---|
| 2026.01.15 | ₩68,350 | ₩68,350 | ₩68,256 | ₩68,256 | -0.14% | 6.4천 |
|---|
| 2026.01.14 | ₩68,363 | ₩68,417 | ₩68,283 | ₩68,296 | -0.10% | 1.1만 |
|---|
| 2026.01.13 | ₩68,323 | ₩68,403 | ₩68,269 | ₩68,336 | +0.02% | 4.5만 |
|---|
| 2026.01.12 | ₩68,310 | ₩68,336 | ₩68,216 | ₩68,216 | -0.14% | 1.1만 |
|---|
| 2026.01.09 | ₩68,296 | ₩68,511 | ₩68,216 | ₩68,336 | +0.06% | 4.8천 |
|---|
| 2026.01.08 | ₩68,263 | ₩68,350 | ₩68,229 | ₩68,229 | -0.05% | 1.4만 |
|---|
| 2026.01.07 | ₩68,289 | ₩68,350 | ₩68,256 | ₩68,323 | +0.05% | 1.2만 |
|---|
| 2026.01.06 | ₩68,283 | ₩68,323 | ₩68,248 | ₩68,296 | +0.02% | 4.6천 |
|---|
| 2026.01.05 | ₩68,202 | ₩68,323 | ₩68,202 | ₩68,276 | +0.11% | 1.2만 |
|---|
| 2026.01.02 | ₩68,229 | ₩68,765 | ₩68,162 | ₩68,162 | -0.10% | 1.1만 |
|---|
| 2025.12.31 | ₩68,242 | ₩68,323 | ₩68,214 | ₩68,269 | +0.04% | 9.9천 |
|---|
| 2025.12.30 | ₩68,216 | ₩68,310 | ₩68,216 | ₩68,296 | +0.12% | 4.5천 |
|---|
| 2025.12.29 | ₩68,256 | ₩68,283 | ₩68,204 | ₩68,263 | +0.01% | 3.5천 |
|---|
| 2025.12.26 | ₩68,216 | ₩68,229 | ₩68,149 | ₩68,202 | -0.02% | 4천 |
|---|
| 2025.12.24 | ₩68,122 | ₩68,189 | ₩68,080 | ₩68,189 | +0.10% | 1.2만 |
|---|
| 2025.12.23 | ₩68,035 | ₩68,122 | ₩68,035 | ₩68,095 | +0.09% | 7.9천 |
|---|
| 2025.12.22 | ₩68,403 | ₩68,430 | ₩68,310 | ₩68,336 | -0.10% | 7.9천 |
|---|
| 2025.12.19 | ₩68,430 | ₩68,458 | ₩68,350 | ₩68,398 | -0.05% | 1.4만 |
|---|
| 2025.12.18 | ₩68,457 | ₩68,524 | ₩68,401 | ₩68,511 | +0.08% | 1.1만 |
|---|
| 2025.12.17 | ₩68,390 | ₩68,417 | ₩68,291 | ₩68,390 | 0.00% | 2만 |
|---|
| 2025.12.16 | ₩68,377 | ₩68,464 | ₩68,269 | ₩68,390 | +0.02% | 1.6만 |
|---|
| 2025.12.15 | ₩68,256 | ₩68,350 | ₩68,256 | ₩68,310 | +0.08% | 1.8만 |
|---|
| 2025.12.12 | ₩68,229 | ₩68,283 | ₩68,229 | ₩68,269 | +0.06% | 1.6만 |
|---|
| 2025.12.11 | ₩68,316 | ₩68,323 | ₩68,256 | ₩68,263 | -0.08% | 1.4만 |
|---|
| 2025.12.10 | ₩68,142 | ₩68,283 | ₩68,134 | ₩68,283 | +0.21% | 2.1만 |
|---|
| 2025.12.09 | ₩68,182 | ₩68,242 | ₩68,068 | ₩68,135 | -0.07% | 2.2만 |
|---|
| 2025.12.08 | ₩68,124 | ₩68,189 | ₩68,055 | ₩68,155 | +0.05% | 1.6만 |
|---|
| 2025.12.05 | ₩68,229 | ₩68,229 | ₩68,122 | ₩68,135 | -0.14% | 9.1천 |
|---|
| 2025.12.04 | ₩68,242 | ₩68,291 | ₩68,229 | ₩68,256 | +0.02% | 1.1만 |
|---|
| 2025.12.03 | ₩68,310 | ₩68,338 | ₩68,263 | ₩68,292 | -0.03% | 7.5천 |
|---|
| 2025.12.02 | ₩68,200 | ₩68,310 | ₩68,200 | ₩68,249 | +0.07% | 9.3천 |
|---|
| 2025.12.01 | ₩68,162 | ₩68,296 | ₩68,162 | ₩68,162 | 0.00% | 1.9만 |
|---|
| 2025.11.28 | ₩68,484 | ₩68,591 | ₩68,457 | ₩68,563 | +0.12% | 4.6천 |
|---|
| 2025.11.26 | ₩68,544 | ₩68,631 | ₩68,503 | ₩68,524 | -0.03% | 9천 |
|---|
| 2025.11.25 | ₩68,484 | ₩68,631 | ₩68,484 | ₩68,611 | +0.19% | 6.2천 |
|---|
| 2025.11.24 | ₩68,537 | ₩68,551 | ₩68,430 | ₩68,517 | -0.03% | 7천 |
|---|
| 2025.11.21 | ₩68,537 | ₩68,564 | ₩68,417 | ₩68,511 | -0.04% | 6.8천 |
|---|
| 2025.11.20 | ₩68,430 | ₩68,470 | ₩68,403 | ₩68,430 | 0.00% | 1.5만 |
|---|
| 2025.11.19 | ₩68,397 | ₩68,457 | ₩68,323 | ₩68,363 | -0.05% | 8.1천 |
|---|
| 2025.11.18 | ₩68,336 | ₩69,020 | ₩68,336 | ₩68,839 | +0.74% | 2.1만 |
|---|
| 2025.11.17 | ₩68,330 | ₩68,390 | ₩68,256 | ₩68,323 | -0.01% | 7.2천 |
|---|
| 2025.11.14 | ₩68,363 | ₩68,363 | ₩68,269 | ₩68,308 | -0.08% | 1.1만 |
|---|
| 2025.11.13 | ₩68,363 | ₩68,377 | ₩68,320 | ₩68,377 | +0.02% | 4만 |
|---|
| 2025.11.12 | ₩68,430 | ₩68,430 | ₩68,338 | ₩68,370 | -0.09% | 1.3만 |
|---|
| 2025.11.11 | ₩68,346 | ₩68,444 | ₩68,301 | ₩68,383 | +0.05% | 3.3천 |
|---|
| 2025.11.10 | ₩68,256 | ₩68,377 | ₩68,256 | ₩68,346 | +0.13% | 1.6만 |
|---|
| 2025.11.07 | ₩68,363 | ₩68,377 | ₩68,311 | ₩68,336 | -0.04% | 1.1만 |
|---|
| 2025.11.06 | ₩68,189 | ₩68,363 | ₩68,189 | ₩68,296 | +0.16% | 5.8천 |
|---|
| 2025.11.05 | ₩68,229 | ₩68,242 | ₩68,122 | ₩68,175 | -0.08% | 1.2만 |
|---|
| 2025.11.04 | ₩68,283 | ₩68,310 | ₩68,175 | ₩68,242 | -0.06% | 6.4천 |
|---|
| 2025.11.03 | ₩68,162 | ₩68,242 | ₩68,150 | ₩68,202 | +0.06% | 4.8천 |
|---|
| 2025.10.31 | ₩68,417 | ₩68,537 | ₩68,417 | ₩68,477 | +0.09% | 6.1천 |
|---|
| 2025.10.30 | ₩68,484 | ₩68,484 | ₩68,390 | ₩68,390 | -0.14% | 8.2천 |
|---|
| 2025.10.29 | ₩68,602 | ₩68,658 | ₩68,377 | ₩68,377 | -0.33% | 8.4천 |
|---|
| 2025.10.28 | ₩68,524 | ₩68,672 | ₩68,524 | ₩68,591 | +0.10% | 8.1천 |
|---|
| 2025.10.27 | ₩68,591 | ₩68,672 | ₩68,524 | ₩68,672 | +0.12% | 1.2만 |
|---|
| 2025.10.24 | ₩68,578 | ₩68,685 | ₩68,578 | ₩68,618 | +0.06% | 1.1만 |
|---|
| 2025.10.23 | ₩68,621 | ₩68,658 | ₩68,511 | ₩68,511 | -0.16% | 5.6천 |
|---|
| 2025.10.22 | ₩68,578 | ₩68,739 | ₩68,578 | ₩68,591 | +0.02% | 6.5천 |
|---|
| 2025.10.21 | ₩68,591 | ₩68,706 | ₩68,578 | ₩68,591 | 0.00% | 8.9천 |
|---|
| 2025.10.20 | ₩68,524 | ₩68,618 | ₩68,524 | ₩68,591 | +0.10% | 2.1천 |
|---|
| 2025.10.17 | ₩68,524 | ₩68,618 | ₩68,524 | ₩68,591 | +0.10% | 9.1천 |
|---|
| 2025.10.16 | ₩68,537 | ₩68,698 | ₩68,477 | ₩68,658 | +0.18% | 1.1만 |
|---|
| 2025.10.15 | ₩68,551 | ₩68,551 | ₩68,417 | ₩68,417 | -0.20% | 5.8천 |
|---|
| 2025.10.14 | ₩68,536 | ₩68,605 | ₩68,493 | ₩68,558 | +0.03% | 4.7천 |
|---|
| 2025.10.13 | ₩68,450 | ₩68,507 | ₩68,450 | ₩68,504 | +0.08% | 4.3천 |
|---|
| 2025.10.10 | ₩68,323 | ₩68,537 | ₩68,323 | ₩68,462 | +0.20% | 4.4천 |
|---|