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 | ₩66,459 | ₩66,566 | ₩66,432 | ₩66,566 | +0.16% | 25.4만 |
| 2026.10.08 | ₩66,486 | ₩66,593 | ₩66,380 | ₩66,553 | +0.10% | 1.6만 |
| 2026.10.07 | ₩66,486 | ₩66,606 | ₩66,446 | ₩66,472 | -0.02% | 1.2만 |
| 2026.10.06 | ₩66,499 | ₩66,539 | ₩66,446 | ₩66,493 | -0.01% | 1.2만 |
| 2026.10.05 | ₩66,479 | ₩66,525 | ₩66,392 | ₩66,472 | -0.01% | 1.7만 |
| 2026.10.02 | ₩66,584 | ₩66,584 | ₩66,365 | ₩66,451 | -0.20% | 8.2천 |
| 2026.10.01 | ₩66,392 | ₩66,593 | ₩66,392 | ₩66,506 | +0.17% | 1.2만 |
| 2026.09.30 | ₩66,680 | ₩66,732 | ₩66,526 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,703 |
| +0.03% |
| 5.5천 |
| 2026.09.29 | ₩66,580 | ₩66,781 | ₩66,553 | ₩66,781 | +0.30% | 6.5천 |
|---|
| 2026.09.28 | ₩66,627 | ₩66,700 | ₩66,542 | ₩66,606 | -0.03% | 5.9천 |
|---|
| 2026.09.25 | ₩66,653 | ₩66,794 | ₩66,635 | ₩66,734 | +0.12% | 8.5천 |
|---|
| 2026.09.24 | ₩66,660 | ₩66,751 | ₩66,580 | ₩66,620 | -0.06% | 5.6천 |
|---|
| 2026.09.23 | ₩66,761 | ₩66,770 | ₩66,573 | ₩66,653 | -0.16% | 9.1천 |
|---|
| 2026.09.22 | ₩66,888 | ₩66,915 | ₩66,821 | ₩66,881 | -0.01% | 7.8천 |
|---|
| 2026.09.21 | ₩66,854 | ₩66,941 | ₩66,807 | ₩66,941 | +0.13% | 2.8만 |
|---|
| 2026.09.18 | ₩66,874 | ₩66,874 | ₩66,754 | ₩66,801 | -0.11% | 8천 |
|---|
| 2026.09.17 | ₩66,897 | ₩66,982 | ₩66,834 | ₩66,921 | +0.04% | 8.9천 |
|---|
| 2026.09.16 | ₩66,821 | ₩66,982 | ₩66,807 | ₩66,810 | -0.02% | 8.6천 |
|---|
| 2026.09.15 | ₩66,921 | ₩66,982 | ₩66,834 | ₩66,861 | -0.09% | 7.8천 |
|---|
| 2026.09.14 | ₩66,901 | ₩66,928 | ₩66,874 | ₩66,901 | 0.00% | 5.5천 |
|---|
| 2026.09.11 | ₩66,955 | ₩66,995 | ₩66,870 | ₩66,908 | -0.07% | 6.6천 |
|---|
| 2026.09.10 | ₩67,061 | ₩67,076 | ₩66,928 | ₩67,029 | -0.05% | 9.1천 |
|---|
| 2026.09.09 | ₩67,196 | ₩67,263 | ₩67,089 | ₩67,183 | -0.02% | 1.4만 |
|---|
| 2026.09.08 | ₩67,129 | ₩67,281 | ₩67,129 | ₩67,210 | +0.12% | 9.9천 |
|---|
| 2026.09.04 | ₩67,156 | ₩67,277 | ₩67,156 | ₩67,250 | +0.14% | 1.2만 |
|---|
| 2026.09.03 | ₩67,236 | ₩67,263 | ₩67,169 | ₩67,189 | -0.07% | 8.1천 |
|---|
| 2026.09.02 | ₩67,098 | ₩67,210 | ₩67,085 | ₩67,163 | +0.10% | 7.6천 |
|---|
| 2026.09.01 | ₩67,149 | ₩67,223 | ₩67,089 | ₩67,149 | 0.00% | 8.4천 |
|---|
| 2026.08.31 | ₩67,478 | ₩67,545 | ₩67,424 | ₩67,542 | +0.10% | 15.1만 |
|---|
| 2026.08.28 | ₩67,614 | ₩67,614 | ₩67,397 | ₩67,496 | -0.17% | 6.5천 |
|---|
| 2026.08.27 | ₩67,585 | ₩67,772 | ₩67,585 | ₩67,692 | +0.16% | 8천 |
|---|
| 2026.08.26 | ₩67,591 | ₩67,709 | ₩67,571 | ₩67,645 | +0.08% | 5.3천 |
|---|
| 2026.08.25 | ₩67,612 | ₩67,759 | ₩67,598 | ₩67,712 | +0.15% | 2.2만 |
|---|
| 2026.08.24 | ₩67,558 | ₩67,585 | ₩67,518 | ₩67,551 | -0.01% | 5.6천 |
|---|
| 2026.08.21 | ₩67,518 | ₩67,558 | ₩67,464 | ₩67,464 | -0.08% | 8.3천 |
|---|
| 2026.08.20 | ₩67,478 | ₩67,612 | ₩67,478 | ₩67,558 | +0.12% | 2.1만 |
|---|
| 2026.08.19 | ₩67,579 | ₩67,612 | ₩67,531 | ₩67,585 | +0.01% | 1.3만 |
|---|
| 2026.08.18 | ₩67,502 | ₩67,612 | ₩67,502 | ₩67,558 | +0.08% | 7.7천 |
|---|
| 2026.08.17 | ₩67,551 | ₩67,585 | ₩67,503 | ₩67,538 | -0.02% | 5.9천 |
|---|
| 2026.08.14 | ₩67,612 | ₩67,612 | ₩67,504 | ₩67,551 | -0.09% | 7.7천 |
|---|
| 2026.08.13 | ₩67,578 | ₩67,612 | ₩67,542 | ₩67,605 | +0.04% | 6.6천 |
|---|
| 2026.08.12 | ₩67,514 | ₩67,612 | ₩67,424 | ₩67,448 | -0.10% | 1.5만 |
|---|
| 2026.08.11 | ₩67,491 | ₩67,518 | ₩67,404 | ₩67,464 | -0.04% | 6.9천 |
|---|
| 2026.08.10 | ₩67,451 | ₩67,504 | ₩67,357 | ₩67,492 | +0.06% | 1.6만 |
|---|
| 2026.08.07 | ₩67,569 | ₩67,569 | ₩67,424 | ₩67,484 | -0.12% | 1.1만 |
|---|
| 2026.08.06 | ₩67,317 | ₩67,437 | ₩67,317 | ₩67,337 | +0.03% | 1.1만 |
|---|
| 2026.08.05 | ₩67,397 | ₩67,531 | ₩67,370 | ₩67,494 | +0.14% | 1.8만 |
|---|
| 2026.08.04 | ₩67,491 | ₩67,491 | ₩67,384 | ₩67,465 | -0.04% | 1.2만 |
|---|
| 2026.08.03 | ₩67,210 | ₩67,413 | ₩67,210 | ₩67,344 | +0.20% | 8.5천 |
|---|
| 2026.07.31 | ₩67,558 | ₩67,612 | ₩67,491 | ₩67,561 | +0.00% | 8천 |
|---|
| 2026.07.30 | ₩67,571 | ₩67,692 | ₩67,571 | ₩67,573 | +0.00% | 4천 |
|---|
| 2026.07.29 | ₩67,786 | ₩67,786 | ₩67,478 | ₩67,612 | -0.26% | 7.5천 |
|---|
| 2026.07.28 | ₩67,598 | ₩67,680 | ₩67,522 | ₩67,638 | +0.06% | 2.2만 |
|---|
| 2026.07.27 | ₩67,511 | ₩67,571 | ₩67,437 | ₩67,500 | -0.02% | 1.4만 |
|---|
| 2026.07.24 | ₩67,504 | ₩67,612 | ₩67,504 | ₩67,553 | +0.07% | 7.5천 |
|---|
| 2026.07.23 | ₩67,397 | ₩67,638 | ₩67,397 | ₩67,531 | +0.20% | 8.9천 |
|---|
| 2026.07.22 | ₩67,598 | ₩67,652 | ₩67,491 | ₩67,571 | -0.04% | 8.6천 |
|---|
| 2026.07.21 | ₩67,605 | ₩67,673 | ₩67,558 | ₩67,630 | +0.04% | 7.6천 |
|---|
| 2026.07.20 | ₩67,692 | ₩67,759 | ₩67,625 | ₩67,699 | +0.01% | 1.5만 |
|---|
| 2026.07.17 | ₩67,705 | ₩67,772 | ₩67,679 | ₩67,725 | +0.03% | 4.7천 |
|---|
| 2026.07.16 | ₩67,665 | ₩67,759 | ₩67,638 | ₩67,699 | +0.05% | 7.7천 |
|---|
| 2026.07.15 | ₩67,652 | ₩67,725 | ₩67,649 | ₩67,665 | +0.02% | 3.5만 |
|---|
| 2026.07.14 | ₩67,598 | ₩67,692 | ₩67,545 | ₩67,625 | +0.04% | 9.6천 |
|---|
| 2026.07.13 | ₩67,531 | ₩67,558 | ₩67,463 | ₩67,504 | -0.04% | 8.1천 |
|---|
| 2026.07.10 | ₩67,638 | ₩67,657 | ₩67,531 | ₩67,598 | -0.06% | 6천 |
|---|
| 2026.07.09 | ₩67,531 | ₩67,772 | ₩67,531 | ₩67,679 | +0.22% | 4.7천 |
|---|
| 2026.07.08 | ₩67,545 | ₩67,638 | ₩67,437 | ₩67,558 | +0.02% | 9.5천 |
|---|
| 2026.07.07 | ₩67,638 | ₩67,705 | ₩67,558 | ₩67,618 | -0.03% | 8천 |
|---|
| 2026.07.06 | ₩67,638 | ₩67,746 | ₩67,612 | ₩67,719 | +0.12% | 1.5만 |
|---|
| 2026.07.02 | ₩67,585 | ₩67,705 | ₩67,571 | ₩67,578 | -0.01% | 7.6천 |
|---|
| 2026.07.01 | ₩67,625 | ₩67,759 | ₩67,586 | ₩67,672 | +0.07% | 1.1만 |
|---|
| 2026.06.30 | ₩67,947 | ₩67,999 | ₩67,853 | ₩67,917 | -0.04% | 8.8만 |
|---|
| 2026.06.29 | ₩67,906 | ₩68,016 | ₩67,893 | ₩67,980 | +0.11% | 2.3만 |
|---|
| 2026.06.26 | ₩67,853 | ₩67,973 | ₩67,853 | ₩67,927 | +0.11% | 6.3천 |
|---|
| 2026.06.25 | ₩67,886 | ₩67,920 | ₩67,813 | ₩67,818 | -0.10% | 9.1천 |
|---|
| 2026.06.24 | ₩67,786 | ₩67,893 | ₩67,732 | ₩67,819 | +0.05% | 6.7천 |
|---|
| 2026.06.23 | ₩67,598 | ₩67,759 | ₩67,598 | ₩67,598 | 0.00% | 1만 |
|---|
| 2026.06.22 | ₩67,545 | ₩67,679 | ₩67,531 | ₩67,605 | +0.09% | 9.8천 |
|---|
| 2026.06.18 | ₩67,665 | ₩67,746 | ₩67,585 | ₩67,658 | -0.01% | 7.1천 |
|---|
| 2026.06.17 | ₩67,746 | ₩67,893 | ₩67,545 | ₩67,598 | -0.22% | 7.9천 |
|---|
| 2026.06.16 | ₩67,705 | ₩67,759 | ₩67,672 | ₩67,746 | +0.06% | 9.9천 |
|---|
| 2026.06.15 | ₩67,732 | ₩67,772 | ₩67,652 | ₩67,712 | -0.03% | 4.9천 |
|---|
| 2026.06.12 | ₩67,612 | ₩67,679 | ₩67,518 | ₩67,613 | +0.00% | 9.1천 |
|---|
| 2026.06.11 | ₩67,531 | ₩67,759 | ₩67,464 | ₩67,712 | +0.27% | 1.6만 |
|---|
| 2026.06.10 | ₩67,826 | ₩67,826 | ₩67,451 | ₩67,526 | -0.44% | 9.9천 |
|---|
| 2026.06.09 | ₩67,504 | ₩67,612 | ₩67,437 | ₩67,538 | +0.05% | 5.3천 |
|---|
| 2026.06.08 | ₩67,504 | ₩67,504 | ₩67,384 | ₩67,451 | -0.08% | 9.3천 |
|---|
| 2026.06.05 | ₩67,464 | ₩67,491 | ₩67,388 | ₩67,424 | -0.06% | 9천 |
|---|
| 2026.06.04 | ₩67,612 | ₩67,759 | ₩67,507 | ₩67,612 | 0.00% | 7.1만 |
|---|
| 2026.06.03 | ₩67,504 | ₩67,624 | ₩67,437 | ₩67,451 | -0.08% | 1.8만 |
|---|
| 2026.06.02 | ₩67,585 | ₩67,591 | ₩67,504 | ₩67,585 | 0.00% | 7.7천 |
|---|
| 2026.06.01 | ₩67,504 | ₩67,652 | ₩67,504 | ₩67,617 | +0.17% | 7.5천 |
|---|
| 2026.05.29 | ₩67,880 | ₩67,973 | ₩67,866 | ₩67,869 | -0.02% | 3.2천 |
|---|
| 2026.05.28 | ₩67,746 | ₩68,040 | ₩67,746 | ₩67,893 | +0.22% | 9.6천 |
|---|
| 2026.05.27 | ₩67,786 | ₩67,880 | ₩67,734 | ₩67,766 | -0.03% | 9.9천 |
|---|
| 2026.05.26 | ₩67,665 | ₩67,746 | ₩67,665 | ₩67,719 | +0.08% | 7천 |
|---|
| 2026.05.22 | ₩67,679 | ₩67,705 | ₩67,545 | ₩67,645 | -0.05% | 6.2천 |
|---|
| 2026.05.21 | ₩67,558 | ₩67,739 | ₩67,504 | ₩67,620 | +0.09% | 2.4만 |
|---|
| 2026.05.20 | ₩67,531 | ₩67,665 | ₩67,451 | ₩67,648 | +0.17% | 7.1만 |
|---|
| 2026.05.19 | ₩67,504 | ₩67,598 | ₩67,437 | ₩67,504 | 0.00% | 2만 |
|---|
| 2026.05.18 | ₩67,732 | ₩67,732 | ₩67,491 | ₩67,645 | -0.13% | 1.5만 |
|---|
| 2026.05.15 | ₩67,598 | ₩67,705 | ₩67,504 | ₩67,504 | -0.14% | 1.6만 |
|---|
| 2026.05.14 | ₩67,732 | ₩67,833 | ₩67,652 | ₩67,759 | +0.04% | 2.7만 |
|---|
| 2026.05.13 | ₩67,665 | ₩67,752 | ₩67,658 | ₩67,719 | +0.08% | 2.7만 |
|---|
| 2026.05.12 | ₩67,679 | ₩67,746 | ₩67,612 | ₩67,681 | +0.00% | 10.1만 |
|---|
| 2026.05.11 | ₩67,772 | ₩67,853 | ₩67,719 | ₩67,759 | -0.02% | 12.6만 |
|---|
| 2026.05.08 | ₩67,766 | ₩67,839 | ₩67,746 | ₩67,792 | +0.04% | 15.2만 |
|---|
| 2026.05.07 | ₩67,759 | ₩67,973 | ₩67,692 | ₩67,712 | -0.07% | 1.4만 |
|---|
| 2026.05.06 | ₩67,665 | ₩67,839 | ₩67,665 | ₩67,766 | +0.15% | 7.5천 |
|---|
| 2026.05.05 | ₩67,665 | ₩67,705 | ₩67,558 | ₩67,591 | -0.11% | 1만 |
|---|
| 2026.05.04 | ₩67,652 | ₩67,665 | ₩67,571 | ₩67,591 | -0.09% | 6.4천 |
|---|
| 2026.05.01 | ₩67,679 | ₩67,759 | ₩67,652 | ₩67,699 | +0.03% | 8.7천 |
|---|
| 2026.04.30 | ₩67,906 | ₩68,161 | ₩67,906 | ₩68,000 | +0.14% | 6.1천 |
|---|
| 2026.04.29 | ₩67,880 | ₩67,959 | ₩67,853 | ₩67,882 | +0.00% | 6천 |
|---|
| 2026.04.28 | ₩67,933 | ₩68,040 | ₩67,933 | ₩67,980 | +0.07% | 4.6천 |
|---|
| 2026.04.27 | ₩67,987 | ₩68,101 | ₩67,920 | ₩68,000 | +0.02% | 5.5천 |
|---|
| 2026.04.24 | ₩67,987 | ₩68,054 | ₩67,987 | ₩68,014 | +0.04% | 3.5천 |
|---|
| 2026.04.23 | ₩67,953 | ₩68,027 | ₩67,953 | ₩68,000 | +0.07% | 5.1천 |
|---|
| 2026.04.22 | ₩68,012 | ₩68,051 | ₩67,960 | ₩67,994 | -0.03% | 1.1만 |
|---|
| 2026.04.21 | ₩67,908 | ₩67,947 | ₩67,906 | ₩67,920 | +0.02% | 3.6천 |
|---|
| 2026.04.20 | ₩67,980 | ₩68,040 | ₩67,920 | ₩68,007 | +0.04% | 8.2천 |
|---|
| 2026.04.17 | ₩67,940 | ₩68,067 | ₩67,922 | ₩67,994 | +0.08% | 8.1천 |
|---|
| 2026.04.16 | ₩67,799 | ₩67,920 | ₩67,786 | ₩67,846 | +0.07% | 8.6천 |
|---|
| 2026.04.15 | ₩67,866 | ₩67,920 | ₩67,801 | ₩67,860 | -0.01% | 8천 |
|---|
| 2026.04.14 | ₩68,134 | ₩68,134 | ₩67,772 | ₩67,980 | -0.23% | 1.1만 |
|---|
| 2026.04.13 | ₩67,806 | ₩67,947 | ₩67,792 | ₩67,873 | +0.10% | 4.3천 |
|---|
| 2026.04.10 | ₩67,866 | ₩67,893 | ₩67,772 | ₩67,833 | -0.05% | 5.1천 |
|---|
| 2026.04.09 | ₩67,826 | ₩67,920 | ₩67,826 | ₩67,873 | +0.07% | 5천 |
|---|
| 2026.04.08 | ₩67,799 | ₩67,880 | ₩67,772 | ₩67,813 | +0.02% | 9.2천 |
|---|
| 2026.04.07 | ₩67,625 | ₩67,839 | ₩67,625 | ₩67,766 | +0.21% | 4.7천 |
|---|
| 2026.04.06 | ₩67,612 | ₩67,730 | ₩67,612 | ₩67,685 | +0.11% | 4.1천 |
|---|
| 2026.04.02 | ₩67,725 | ₩67,813 | ₩67,705 | ₩67,783 | +0.09% | 8.5천 |
|---|
| 2026.04.01 | ₩67,732 | ₩67,772 | ₩67,665 | ₩67,699 | -0.05% | 1.1만 |
|---|
| 2026.03.31 | ₩67,987 | ₩68,094 | ₩67,987 | ₩68,065 | +0.11% | 7.1천 |
|---|
| 2026.03.30 | ₩68,014 | ₩68,094 | ₩67,987 | ₩68,081 | +0.10% | 6.9천 |
|---|
| 2026.03.27 | ₩67,679 | ₩68,040 | ₩67,679 | ₩68,014 | +0.50% | 6.8천 |
|---|
| 2026.03.26 | ₩67,960 | ₩67,987 | ₩67,772 | ₩67,772 | -0.28% | 1.4만 |
|---|
| 2026.03.25 | ₩68,020 | ₩68,094 | ₩68,000 | ₩68,067 | +0.07% | 4.5천 |
|---|
| 2026.03.24 | ₩67,994 | ₩68,094 | ₩67,880 | ₩68,000 | +0.01% | 6.4천 |
|---|
| 2026.03.23 | ₩68,081 | ₩68,938 | ₩68,054 | ₩68,201 | +0.18% | 8.9천 |
|---|
| 2026.03.20 | ₩68,014 | ₩68,174 | ₩67,949 | ₩68,000 | -0.02% | 1.2만 |
|---|
| 2026.03.19 | ₩68,040 | ₩68,349 | ₩68,040 | ₩68,201 | +0.24% | 1.3만 |
|---|
| 2026.03.18 | ₩68,308 | ₩68,347 | ₩68,260 | ₩68,268 | -0.06% | 9.2천 |
|---|
| 2026.03.17 | ₩68,282 | ₩68,469 | ₩68,282 | ₩68,389 | +0.16% | 1.5만 |
|---|
| 2026.03.16 | ₩68,266 | ₩68,402 | ₩68,255 | ₩68,335 | +0.10% | 6.1천 |
|---|
| 2026.03.13 | ₩68,295 | ₩68,295 | ₩68,174 | ₩68,201 | -0.14% | 1.1만 |
|---|
| 2026.03.12 | ₩68,287 | ₩68,308 | ₩68,161 | ₩68,201 | -0.13% | 1.1만 |
|---|
| 2026.03.11 | ₩68,402 | ₩68,469 | ₩68,282 | ₩68,442 | +0.06% | 4.4만 |
|---|
| 2026.03.10 | ₩68,469 | ₩68,509 | ₩68,416 | ₩68,469 | 0.00% | 1.1만 |
|---|
| 2026.03.09 | ₩68,308 | ₩68,550 | ₩68,308 | ₩68,523 | +0.31% | 8.2천 |
|---|
| 2026.03.06 | ₩68,295 | ₩68,563 | ₩68,295 | ₩68,375 | +0.12% | 8.3천 |
|---|
| 2026.03.05 | ₩68,382 | ₩68,429 | ₩68,375 | ₩68,396 | +0.02% | 7.6천 |
|---|
| 2026.03.04 | ₩68,469 | ₩68,536 | ₩68,416 | ₩68,416 | -0.08% | 8.9천 |
|---|
| 2026.03.03 | ₩68,429 | ₩68,535 | ₩68,429 | ₩68,456 | +0.04% | 8.9천 |
|---|
| 2026.03.02 | ₩68,512 | ₩68,630 | ₩68,483 | ₩68,483 | -0.04% | 8.6천 |
|---|
| 2026.02.27 | ₩68,912 | ₩69,046 | ₩68,858 | ₩68,912 | 0.00% | 9.9천 |
|---|
| 2026.02.26 | ₩68,737 | ₩68,804 | ₩68,733 | ₩68,751 | +0.02% | 6천 |
|---|
| 2026.02.25 | ₩68,685 | ₩68,831 | ₩68,684 | ₩68,733 | +0.07% | 8천 |
|---|
| 2026.02.24 | ₩68,764 | ₩68,804 | ₩68,697 | ₩68,751 | -0.02% | 1만 |
|---|
| 2026.02.23 | ₩68,697 | ₩68,818 | ₩68,684 | ₩68,737 | +0.06% | 4.6천 |
|---|
| 2026.02.20 | ₩68,684 | ₩68,724 | ₩68,644 | ₩68,677 | -0.01% | 1.3만 |
|---|
| 2026.02.19 | ₩68,630 | ₩68,818 | ₩68,605 | ₩68,697 | +0.10% | 1.2만 |
|---|
| 2026.02.18 | ₩68,644 | ₩68,751 | ₩68,590 | ₩68,590 | -0.08% | 1.5만 |
|---|
| 2026.02.17 | ₩68,657 | ₩68,669 | ₩68,603 | ₩68,603 | -0.08% | 1.6만 |
|---|
| 2026.02.13 | ₩68,669 | ₩68,697 | ₩68,603 | ₩68,664 | -0.01% | 1만 |
|---|
| 2026.02.12 | ₩68,509 | ₩68,697 | ₩68,465 | ₩68,576 | +0.10% | 2.1만 |
|---|
| 2026.02.11 | ₩68,389 | ₩68,509 | ₩68,375 | ₩68,375 | -0.02% | 9.9만 |
|---|
| 2026.02.10 | ₩68,536 | ₩68,574 | ₩68,484 | ₩68,503 | -0.05% | 4.5천 |
|---|
| 2026.02.09 | ₩68,369 | ₩68,483 | ₩68,349 | ₩68,402 | +0.05% | 6.8천 |
|---|
| 2026.02.06 | ₩68,322 | ₩68,362 | ₩68,311 | ₩68,329 | +0.01% | 1.1만 |
|---|
| 2026.02.05 | ₩68,308 | ₩68,402 | ₩68,295 | ₩68,402 | +0.14% | 8.7만 |
|---|
| 2026.02.04 | ₩68,174 | ₩68,282 | ₩68,136 | ₩68,228 | +0.08% | 7.1천 |
|---|
| 2026.02.03 | ₩68,174 | ₩68,241 | ₩68,165 | ₩68,241 | +0.10% | 6.2천 |
|---|
| 2026.02.02 | ₩68,188 | ₩68,255 | ₩68,182 | ₩68,228 | +0.06% | 1.4만 |
|---|
| 2026.01.30 | ₩68,429 | ₩68,536 | ₩68,429 | ₩68,530 | +0.15% | 5.4천 |
|---|
| 2026.01.29 | ₩68,349 | ₩68,469 | ₩68,349 | ₩68,429 | +0.12% | 9.5천 |
|---|
| 2026.01.28 | ₩68,402 | ₩68,402 | ₩68,335 | ₩68,362 | -0.06% | 5천 |
|---|
| 2026.01.27 | ₩68,268 | ₩68,370 | ₩68,268 | ₩68,282 | +0.02% | 6.9천 |
|---|
| 2026.01.26 | ₩68,282 | ₩68,335 | ₩68,241 | ₩68,322 | +0.06% | 7.9천 |
|---|
| 2026.01.23 | ₩68,255 | ₩68,282 | ₩68,188 | ₩68,282 | +0.04% | 1.1만 |
|---|
| 2026.01.22 | ₩68,197 | ₩68,335 | ₩68,134 | ₩68,295 | +0.14% | 7.2만 |
|---|
| 2026.01.21 | ₩68,165 | ₩68,228 | ₩68,148 | ₩68,161 | -0.01% | 1.8만 |
|---|
| 2026.01.20 | ₩68,188 | ₩68,241 | ₩68,121 | ₩68,195 | +0.01% | 1.5만 |
|---|
| 2026.01.16 | ₩68,268 | ₩68,268 | ₩68,161 | ₩68,161 | -0.16% | 1.5만 |
|---|
| 2026.01.15 | ₩68,308 | ₩68,308 | ₩68,215 | ₩68,215 | -0.14% | 6.4천 |
|---|
| 2026.01.14 | ₩68,322 | ₩68,375 | ₩68,241 | ₩68,255 | -0.10% | 1.1만 |
|---|
| 2026.01.13 | ₩68,282 | ₩68,362 | ₩68,228 | ₩68,295 | +0.02% | 4.5만 |
|---|
| 2026.01.12 | ₩68,268 | ₩68,295 | ₩68,174 | ₩68,174 | -0.14% | 1.1만 |
|---|
| 2026.01.09 | ₩68,255 | ₩68,469 | ₩68,174 | ₩68,295 | +0.06% | 4.8천 |
|---|
| 2026.01.08 | ₩68,221 | ₩68,308 | ₩68,188 | ₩68,188 | -0.05% | 1.4만 |
|---|
| 2026.01.07 | ₩68,248 | ₩68,308 | ₩68,215 | ₩68,282 | +0.05% | 1.2만 |
|---|
| 2026.01.06 | ₩68,241 | ₩68,282 | ₩68,207 | ₩68,255 | +0.02% | 4.6천 |
|---|
| 2026.01.05 | ₩68,161 | ₩68,282 | ₩68,161 | ₩68,235 | +0.11% | 1.2만 |
|---|
| 2026.01.02 | ₩68,188 | ₩68,724 | ₩68,121 | ₩68,121 | -0.10% | 1.1만 |
|---|
| 2025.12.31 | ₩68,201 | ₩68,282 | ₩68,173 | ₩68,228 | +0.04% | 9.9천 |
|---|
| 2025.12.30 | ₩68,174 | ₩68,268 | ₩68,174 | ₩68,255 | +0.12% | 4.5천 |
|---|
| 2025.12.29 | ₩68,215 | ₩68,241 | ₩68,162 | ₩68,221 | +0.01% | 3.5천 |
|---|
| 2025.12.26 | ₩68,174 | ₩68,188 | ₩68,107 | ₩68,161 | -0.02% | 4천 |
|---|
| 2025.12.24 | ₩68,081 | ₩68,148 | ₩68,039 | ₩68,148 | +0.10% | 1.2만 |
|---|
| 2025.12.23 | ₩67,994 | ₩68,081 | ₩67,994 | ₩68,054 | +0.09% | 7.9천 |
|---|
| 2025.12.22 | ₩68,362 | ₩68,389 | ₩68,268 | ₩68,295 | -0.10% | 7.9천 |
|---|
| 2025.12.19 | ₩68,389 | ₩68,417 | ₩68,308 | ₩68,357 | -0.05% | 1.4만 |
|---|
| 2025.12.18 | ₩68,416 | ₩68,483 | ₩68,359 | ₩68,469 | +0.08% | 1.1만 |
|---|
| 2025.12.17 | ₩68,349 | ₩68,375 | ₩68,249 | ₩68,349 | 0.00% | 2만 |
|---|
| 2025.12.16 | ₩68,335 | ₩68,422 | ₩68,228 | ₩68,349 | +0.02% | 1.6만 |
|---|
| 2025.12.15 | ₩68,215 | ₩68,308 | ₩68,215 | ₩68,268 | +0.08% | 1.8만 |
|---|
| 2025.12.12 | ₩68,188 | ₩68,241 | ₩68,188 | ₩68,228 | +0.06% | 1.6만 |
|---|
| 2025.12.11 | ₩68,275 | ₩68,282 | ₩68,215 | ₩68,221 | -0.08% | 1.4만 |
|---|
| 2025.12.10 | ₩68,101 | ₩68,241 | ₩68,093 | ₩68,241 | +0.21% | 2.1만 |
|---|
| 2025.12.09 | ₩68,141 | ₩68,201 | ₩68,027 | ₩68,094 | -0.07% | 2.2만 |
|---|
| 2025.12.08 | ₩68,083 | ₩68,148 | ₩68,014 | ₩68,114 | +0.05% | 1.6만 |
|---|
| 2025.12.05 | ₩68,188 | ₩68,188 | ₩68,081 | ₩68,094 | -0.14% | 9.1천 |
|---|
| 2025.12.04 | ₩68,201 | ₩68,249 | ₩68,188 | ₩68,215 | +0.02% | 1.1만 |
|---|
| 2025.12.03 | ₩68,268 | ₩68,296 | ₩68,221 | ₩68,251 | -0.03% | 7.5천 |
|---|
| 2025.12.02 | ₩68,158 | ₩68,268 | ₩68,158 | ₩68,208 | +0.07% | 9.3천 |
|---|
| 2025.12.01 | ₩68,121 | ₩68,255 | ₩68,121 | ₩68,121 | 0.00% | 1.9만 |
|---|
| 2025.11.28 | ₩68,442 | ₩68,550 | ₩68,416 | ₩68,522 | +0.12% | 4.6천 |
|---|
| 2025.11.26 | ₩68,503 | ₩68,590 | ₩68,461 | ₩68,483 | -0.03% | 9천 |
|---|
| 2025.11.25 | ₩68,442 | ₩68,590 | ₩68,442 | ₩68,570 | +0.19% | 6.2천 |
|---|
| 2025.11.24 | ₩68,496 | ₩68,509 | ₩68,389 | ₩68,476 | -0.03% | 7천 |
|---|
| 2025.11.21 | ₩68,496 | ₩68,523 | ₩68,375 | ₩68,469 | -0.04% | 6.8천 |
|---|
| 2025.11.20 | ₩68,389 | ₩68,429 | ₩68,362 | ₩68,389 | 0.00% | 1.5만 |
|---|
| 2025.11.19 | ₩68,355 | ₩68,416 | ₩68,282 | ₩68,322 | -0.05% | 8.1천 |
|---|
| 2025.11.18 | ₩68,295 | ₩68,979 | ₩68,295 | ₩68,798 | +0.74% | 2.1만 |
|---|
| 2025.11.17 | ₩68,288 | ₩68,349 | ₩68,215 | ₩68,282 | -0.01% | 7.2천 |
|---|
| 2025.11.14 | ₩68,322 | ₩68,322 | ₩68,228 | ₩68,267 | -0.08% | 1.1만 |
|---|
| 2025.11.13 | ₩68,322 | ₩68,335 | ₩68,279 | ₩68,335 | +0.02% | 4만 |
|---|
| 2025.11.12 | ₩68,389 | ₩68,389 | ₩68,296 | ₩68,329 | -0.09% | 1.3만 |
|---|
| 2025.11.11 | ₩68,304 | ₩68,402 | ₩68,260 | ₩68,342 | +0.05% | 3.3천 |
|---|
| 2025.11.10 | ₩68,215 | ₩68,335 | ₩68,215 | ₩68,304 | +0.13% | 1.6만 |
|---|
| 2025.11.07 | ₩68,322 | ₩68,335 | ₩68,270 | ₩68,295 | -0.04% | 1.1만 |
|---|
| 2025.11.06 | ₩68,148 | ₩68,322 | ₩68,148 | ₩68,255 | +0.16% | 5.8천 |
|---|
| 2025.11.05 | ₩68,188 | ₩68,201 | ₩68,081 | ₩68,134 | -0.08% | 1.2만 |
|---|
| 2025.11.04 | ₩68,241 | ₩68,268 | ₩68,134 | ₩68,201 | -0.06% | 6.4천 |
|---|
| 2025.11.03 | ₩68,121 | ₩68,201 | ₩68,109 | ₩68,161 | +0.06% | 4.8천 |
|---|
| 2025.10.31 | ₩68,375 | ₩68,496 | ₩68,375 | ₩68,436 | +0.09% | 6.1천 |
|---|
| 2025.10.30 | ₩68,442 | ₩68,442 | ₩68,349 | ₩68,349 | -0.14% | 8.2천 |
|---|
| 2025.10.29 | ₩68,560 | ₩68,617 | ₩68,335 | ₩68,335 | -0.33% | 8.4천 |
|---|
| 2025.10.28 | ₩68,483 | ₩68,630 | ₩68,483 | ₩68,550 | +0.10% | 8.1천 |
|---|
| 2025.10.27 | ₩68,550 | ₩68,630 | ₩68,483 | ₩68,630 | +0.12% | 1.2만 |
|---|
| 2025.10.24 | ₩68,536 | ₩68,644 | ₩68,536 | ₩68,576 | +0.06% | 1.1만 |
|---|
| 2025.10.23 | ₩68,579 | ₩68,617 | ₩68,469 | ₩68,469 | -0.16% | 5.6천 |
|---|
| 2025.10.22 | ₩68,536 | ₩68,697 | ₩68,536 | ₩68,550 | +0.02% | 6.5천 |
|---|
| 2025.10.21 | ₩68,550 | ₩68,665 | ₩68,536 | ₩68,550 | 0.00% | 8.9천 |
|---|
| 2025.10.20 | ₩68,483 | ₩68,576 | ₩68,483 | ₩68,550 | +0.10% | 2.1천 |
|---|
| 2025.10.17 | ₩68,483 | ₩68,576 | ₩68,483 | ₩68,550 | +0.10% | 9.1천 |
|---|
| 2025.10.16 | ₩68,496 | ₩68,657 | ₩68,436 | ₩68,617 | +0.18% | 1.1만 |
|---|
| 2025.10.15 | ₩68,509 | ₩68,509 | ₩68,375 | ₩68,375 | -0.20% | 5.8천 |
|---|
| 2025.10.14 | ₩68,495 | ₩68,563 | ₩68,452 | ₩68,516 | +0.03% | 4.7천 |
|---|
| 2025.10.13 | ₩68,409 | ₩68,465 | ₩68,409 | ₩68,463 | +0.08% | 4.3천 |
|---|
| 2025.10.10 | ₩68,282 | ₩68,496 | ₩68,282 | ₩68,421 | +0.20% | 4.4천 |
|---|