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 | ₩66,452 | ₩66,559 | ₩66,425 | ₩66,559 | +0.16% | 25.4만 |
| 2026.10.08 | ₩66,478 | ₩66,586 | ₩66,373 | ₩66,545 | +0.10% | 1.6만 |
| 2026.10.07 | ₩66,478 | ₩66,599 | ₩66,438 | ₩66,465 | -0.02% | 1.2만 |
| 2026.10.06 | ₩66,492 | ₩66,532 | ₩66,438 | ₩66,485 | -0.01% | 1.2만 |
| 2026.10.05 | ₩66,472 | ₩66,517 | ₩66,385 | ₩66,465 | -0.01% | 1.7만 |
| 2026.10.02 | ₩66,576 | ₩66,576 | ₩66,358 | ₩66,444 | -0.20% | 8.2천 |
| 2026.10.01 | ₩66,385 | ₩66,586 | ₩66,385 | ₩66,498 | +0.17% | 1.2만 |
| 2026.09.30 | ₩66,673 | ₩66,725 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,695 |
| +0.03% |
| 5.5천 |
| 2026.09.29 | ₩66,572 | ₩66,773 | ₩66,545 | ₩66,773 | +0.30% | 6.5천 |
|---|
| 2026.09.28 | ₩66,619 | ₩66,693 | ₩66,535 | ₩66,599 | -0.03% | 5.9천 |
|---|
| 2026.09.25 | ₩66,646 | ₩66,787 | ₩66,627 | ₩66,726 | +0.12% | 8.5천 |
|---|
| 2026.09.24 | ₩66,653 | ₩66,744 | ₩66,572 | ₩66,612 | -0.06% | 5.6천 |
|---|
| 2026.09.23 | ₩66,753 | ₩66,762 | ₩66,565 | ₩66,646 | -0.16% | 9.1천 |
|---|
| 2026.09.22 | ₩66,880 | ₩66,907 | ₩66,813 | ₩66,874 | -0.01% | 7.8천 |
|---|
| 2026.09.21 | ₩66,847 | ₩66,934 | ₩66,800 | ₩66,934 | +0.13% | 2.8만 |
|---|
| 2026.09.18 | ₩66,867 | ₩66,867 | ₩66,746 | ₩66,793 | -0.11% | 8천 |
|---|
| 2026.09.17 | ₩66,890 | ₩66,974 | ₩66,827 | ₩66,914 | +0.04% | 8.9천 |
|---|
| 2026.09.16 | ₩66,813 | ₩66,974 | ₩66,800 | ₩66,803 | -0.02% | 8.6천 |
|---|
| 2026.09.15 | ₩66,914 | ₩66,974 | ₩66,827 | ₩66,854 | -0.09% | 7.8천 |
|---|
| 2026.09.14 | ₩66,894 | ₩66,921 | ₩66,867 | ₩66,894 | 0.00% | 5.5천 |
|---|
| 2026.09.11 | ₩66,947 | ₩66,988 | ₩66,863 | ₩66,900 | -0.07% | 6.6천 |
|---|
| 2026.09.10 | ₩67,053 | ₩67,068 | ₩66,921 | ₩67,021 | -0.05% | 9.1천 |
|---|
| 2026.09.09 | ₩67,189 | ₩67,256 | ₩67,081 | ₩67,175 | -0.02% | 1.4만 |
|---|
| 2026.09.08 | ₩67,122 | ₩67,273 | ₩67,122 | ₩67,202 | +0.12% | 9.9천 |
|---|
| 2026.09.04 | ₩67,148 | ₩67,269 | ₩67,148 | ₩67,242 | +0.14% | 1.2만 |
|---|
| 2026.09.03 | ₩67,229 | ₩67,256 | ₩67,162 | ₩67,182 | -0.07% | 8.1천 |
|---|
| 2026.09.02 | ₩67,091 | ₩67,202 | ₩67,077 | ₩67,155 | +0.10% | 7.6천 |
|---|
| 2026.09.01 | ₩67,142 | ₩67,215 | ₩67,081 | ₩67,142 | 0.00% | 8.4천 |
|---|
| 2026.08.31 | ₩67,470 | ₩67,537 | ₩67,416 | ₩67,534 | +0.10% | 15.1만 |
|---|
| 2026.08.28 | ₩67,607 | ₩67,607 | ₩67,390 | ₩67,489 | -0.17% | 6.5천 |
|---|
| 2026.08.27 | ₩67,577 | ₩67,765 | ₩67,577 | ₩67,684 | +0.16% | 8천 |
|---|
| 2026.08.26 | ₩67,584 | ₩67,702 | ₩67,564 | ₩67,638 | +0.08% | 5.3천 |
|---|
| 2026.08.25 | ₩67,604 | ₩67,751 | ₩67,591 | ₩67,705 | +0.15% | 2.2만 |
|---|
| 2026.08.24 | ₩67,550 | ₩67,577 | ₩67,510 | ₩67,544 | -0.01% | 5.6천 |
|---|
| 2026.08.21 | ₩67,510 | ₩67,550 | ₩67,457 | ₩67,457 | -0.08% | 8.3천 |
|---|
| 2026.08.20 | ₩67,470 | ₩67,604 | ₩67,470 | ₩67,550 | +0.12% | 2.1만 |
|---|
| 2026.08.19 | ₩67,572 | ₩67,604 | ₩67,524 | ₩67,577 | +0.01% | 1.3만 |
|---|
| 2026.08.18 | ₩67,494 | ₩67,604 | ₩67,494 | ₩67,550 | +0.08% | 7.7천 |
|---|
| 2026.08.17 | ₩67,544 | ₩67,577 | ₩67,495 | ₩67,530 | -0.02% | 5.9천 |
|---|
| 2026.08.14 | ₩67,604 | ₩67,604 | ₩67,497 | ₩67,544 | -0.09% | 7.7천 |
|---|
| 2026.08.13 | ₩67,571 | ₩67,604 | ₩67,534 | ₩67,597 | +0.04% | 6.6천 |
|---|
| 2026.08.12 | ₩67,506 | ₩67,604 | ₩67,416 | ₩67,441 | -0.10% | 1.5만 |
|---|
| 2026.08.11 | ₩67,483 | ₩67,510 | ₩67,396 | ₩67,457 | -0.04% | 6.9천 |
|---|
| 2026.08.10 | ₩67,443 | ₩67,497 | ₩67,349 | ₩67,485 | +0.06% | 1.6만 |
|---|
| 2026.08.07 | ₩67,561 | ₩67,561 | ₩67,416 | ₩67,477 | -0.12% | 1.1만 |
|---|
| 2026.08.06 | ₩67,309 | ₩67,430 | ₩67,309 | ₩67,329 | +0.03% | 1.1만 |
|---|
| 2026.08.05 | ₩67,390 | ₩67,524 | ₩67,363 | ₩67,486 | +0.14% | 1.8만 |
|---|
| 2026.08.04 | ₩67,483 | ₩67,483 | ₩67,376 | ₩67,458 | -0.04% | 1.2만 |
|---|
| 2026.08.03 | ₩67,202 | ₩67,406 | ₩67,202 | ₩67,336 | +0.20% | 8.5천 |
|---|
| 2026.07.31 | ₩67,550 | ₩67,604 | ₩67,483 | ₩67,553 | +0.00% | 8천 |
|---|
| 2026.07.30 | ₩67,564 | ₩67,684 | ₩67,564 | ₩67,565 | +0.00% | 4천 |
|---|
| 2026.07.29 | ₩67,778 | ₩67,778 | ₩67,470 | ₩67,604 | -0.26% | 7.5천 |
|---|
| 2026.07.28 | ₩67,591 | ₩67,672 | ₩67,514 | ₩67,631 | +0.06% | 2.2만 |
|---|
| 2026.07.27 | ₩67,504 | ₩67,564 | ₩67,430 | ₩67,493 | -0.02% | 1.4만 |
|---|
| 2026.07.24 | ₩67,497 | ₩67,604 | ₩67,497 | ₩67,545 | +0.07% | 7.5천 |
|---|
| 2026.07.23 | ₩67,390 | ₩67,631 | ₩67,390 | ₩67,524 | +0.20% | 8.9천 |
|---|
| 2026.07.22 | ₩67,591 | ₩67,644 | ₩67,483 | ₩67,564 | -0.04% | 8.6천 |
|---|
| 2026.07.21 | ₩67,597 | ₩67,666 | ₩67,550 | ₩67,623 | +0.04% | 7.6천 |
|---|
| 2026.07.20 | ₩67,684 | ₩67,751 | ₩67,617 | ₩67,691 | +0.01% | 1.5만 |
|---|
| 2026.07.17 | ₩67,698 | ₩67,765 | ₩67,671 | ₩67,718 | +0.03% | 4.7천 |
|---|
| 2026.07.16 | ₩67,658 | ₩67,751 | ₩67,631 | ₩67,691 | +0.05% | 7.7천 |
|---|
| 2026.07.15 | ₩67,644 | ₩67,718 | ₩67,642 | ₩67,658 | +0.02% | 3.5만 |
|---|
| 2026.07.14 | ₩67,591 | ₩67,684 | ₩67,537 | ₩67,617 | +0.04% | 9.6천 |
|---|
| 2026.07.13 | ₩67,524 | ₩67,550 | ₩67,455 | ₩67,497 | -0.04% | 8.1천 |
|---|
| 2026.07.10 | ₩67,631 | ₩67,650 | ₩67,524 | ₩67,591 | -0.06% | 6천 |
|---|
| 2026.07.09 | ₩67,524 | ₩67,765 | ₩67,524 | ₩67,671 | +0.22% | 4.7천 |
|---|
| 2026.07.08 | ₩67,537 | ₩67,631 | ₩67,430 | ₩67,550 | +0.02% | 9.5천 |
|---|
| 2026.07.07 | ₩67,631 | ₩67,698 | ₩67,550 | ₩67,611 | -0.03% | 8천 |
|---|
| 2026.07.06 | ₩67,631 | ₩67,738 | ₩67,604 | ₩67,711 | +0.12% | 1.5만 |
|---|
| 2026.07.02 | ₩67,577 | ₩67,698 | ₩67,564 | ₩67,571 | -0.01% | 7.6천 |
|---|
| 2026.07.01 | ₩67,617 | ₩67,751 | ₩67,579 | ₩67,664 | +0.07% | 1.1만 |
|---|
| 2026.06.30 | ₩67,939 | ₩67,991 | ₩67,845 | ₩67,910 | -0.04% | 8.8만 |
|---|
| 2026.06.29 | ₩67,899 | ₩68,009 | ₩67,885 | ₩67,973 | +0.11% | 2.3만 |
|---|
| 2026.06.26 | ₩67,845 | ₩67,966 | ₩67,845 | ₩67,919 | +0.11% | 6.3천 |
|---|
| 2026.06.25 | ₩67,879 | ₩67,912 | ₩67,805 | ₩67,810 | -0.10% | 9.1천 |
|---|
| 2026.06.24 | ₩67,778 | ₩67,885 | ₩67,725 | ₩67,812 | +0.05% | 6.7천 |
|---|
| 2026.06.23 | ₩67,591 | ₩67,751 | ₩67,591 | ₩67,591 | 0.00% | 1만 |
|---|
| 2026.06.22 | ₩67,537 | ₩67,671 | ₩67,524 | ₩67,597 | +0.09% | 9.8천 |
|---|
| 2026.06.18 | ₩67,658 | ₩67,738 | ₩67,577 | ₩67,651 | -0.01% | 7.1천 |
|---|
| 2026.06.17 | ₩67,738 | ₩67,885 | ₩67,537 | ₩67,591 | -0.22% | 7.9천 |
|---|
| 2026.06.16 | ₩67,698 | ₩67,751 | ₩67,664 | ₩67,738 | +0.06% | 9.9천 |
|---|
| 2026.06.15 | ₩67,725 | ₩67,765 | ₩67,644 | ₩67,705 | -0.03% | 4.9천 |
|---|
| 2026.06.12 | ₩67,604 | ₩67,671 | ₩67,510 | ₩67,605 | +0.00% | 9.1천 |
|---|
| 2026.06.11 | ₩67,524 | ₩67,751 | ₩67,457 | ₩67,705 | +0.27% | 1.6만 |
|---|
| 2026.06.10 | ₩67,818 | ₩67,818 | ₩67,443 | ₩67,518 | -0.44% | 9.9천 |
|---|
| 2026.06.09 | ₩67,497 | ₩67,604 | ₩67,430 | ₩67,530 | +0.05% | 5.3천 |
|---|
| 2026.06.08 | ₩67,497 | ₩67,497 | ₩67,376 | ₩67,443 | -0.08% | 9.3천 |
|---|
| 2026.06.05 | ₩67,457 | ₩67,483 | ₩67,380 | ₩67,416 | -0.06% | 9천 |
|---|
| 2026.06.04 | ₩67,604 | ₩67,751 | ₩67,499 | ₩67,604 | 0.00% | 7.1만 |
|---|
| 2026.06.03 | ₩67,497 | ₩67,616 | ₩67,430 | ₩67,443 | -0.08% | 1.8만 |
|---|
| 2026.06.02 | ₩67,577 | ₩67,584 | ₩67,497 | ₩67,577 | 0.00% | 7.7천 |
|---|
| 2026.06.01 | ₩67,497 | ₩67,644 | ₩67,497 | ₩67,609 | +0.17% | 7.5천 |
|---|
| 2026.05.29 | ₩67,872 | ₩67,966 | ₩67,859 | ₩67,861 | -0.02% | 3.2천 |
|---|
| 2026.05.28 | ₩67,738 | ₩68,033 | ₩67,738 | ₩67,885 | +0.22% | 9.6천 |
|---|
| 2026.05.27 | ₩67,778 | ₩67,872 | ₩67,726 | ₩67,758 | -0.03% | 9.9천 |
|---|
| 2026.05.26 | ₩67,658 | ₩67,738 | ₩67,658 | ₩67,711 | +0.08% | 7천 |
|---|
| 2026.05.22 | ₩67,671 | ₩67,698 | ₩67,537 | ₩67,638 | -0.05% | 6.2천 |
|---|
| 2026.05.21 | ₩67,550 | ₩67,731 | ₩67,497 | ₩67,612 | +0.09% | 2.4만 |
|---|
| 2026.05.20 | ₩67,524 | ₩67,658 | ₩67,443 | ₩67,640 | +0.17% | 7.1만 |
|---|
| 2026.05.19 | ₩67,497 | ₩67,591 | ₩67,430 | ₩67,497 | 0.00% | 2만 |
|---|
| 2026.05.18 | ₩67,725 | ₩67,725 | ₩67,483 | ₩67,638 | -0.13% | 1.5만 |
|---|
| 2026.05.15 | ₩67,591 | ₩67,698 | ₩67,497 | ₩67,497 | -0.14% | 1.6만 |
|---|
| 2026.05.14 | ₩67,725 | ₩67,825 | ₩67,644 | ₩67,751 | +0.04% | 2.7만 |
|---|
| 2026.05.13 | ₩67,658 | ₩67,745 | ₩67,651 | ₩67,711 | +0.08% | 2.7만 |
|---|
| 2026.05.12 | ₩67,671 | ₩67,738 | ₩67,604 | ₩67,674 | +0.00% | 10.1만 |
|---|
| 2026.05.11 | ₩67,765 | ₩67,845 | ₩67,711 | ₩67,751 | -0.02% | 12.6만 |
|---|
| 2026.05.08 | ₩67,758 | ₩67,832 | ₩67,738 | ₩67,785 | +0.04% | 15.2만 |
|---|
| 2026.05.07 | ₩67,751 | ₩67,966 | ₩67,684 | ₩67,705 | -0.07% | 1.4만 |
|---|
| 2026.05.06 | ₩67,658 | ₩67,832 | ₩67,658 | ₩67,758 | +0.15% | 7.5천 |
|---|
| 2026.05.05 | ₩67,658 | ₩67,698 | ₩67,550 | ₩67,584 | -0.11% | 1만 |
|---|
| 2026.05.04 | ₩67,644 | ₩67,658 | ₩67,564 | ₩67,584 | -0.09% | 6.4천 |
|---|
| 2026.05.01 | ₩67,671 | ₩67,751 | ₩67,644 | ₩67,691 | +0.03% | 8.7천 |
|---|
| 2026.04.30 | ₩67,899 | ₩68,153 | ₩67,899 | ₩67,993 | +0.14% | 6.1천 |
|---|
| 2026.04.29 | ₩67,872 | ₩67,951 | ₩67,845 | ₩67,875 | +0.00% | 6천 |
|---|
| 2026.04.28 | ₩67,926 | ₩68,033 | ₩67,926 | ₩67,973 | +0.07% | 4.6천 |
|---|
| 2026.04.27 | ₩67,979 | ₩68,093 | ₩67,912 | ₩67,993 | +0.02% | 5.5천 |
|---|
| 2026.04.24 | ₩67,979 | ₩68,046 | ₩67,979 | ₩68,006 | +0.04% | 3.5천 |
|---|
| 2026.04.23 | ₩67,946 | ₩68,019 | ₩67,946 | ₩67,993 | +0.07% | 5.1천 |
|---|
| 2026.04.22 | ₩68,005 | ₩68,044 | ₩67,952 | ₩67,986 | -0.03% | 1.1만 |
|---|
| 2026.04.21 | ₩67,900 | ₩67,939 | ₩67,899 | ₩67,912 | +0.02% | 3.6천 |
|---|
| 2026.04.20 | ₩67,973 | ₩68,033 | ₩67,912 | ₩67,999 | +0.04% | 8.2천 |
|---|
| 2026.04.17 | ₩67,932 | ₩68,060 | ₩67,915 | ₩67,986 | +0.08% | 8.1천 |
|---|
| 2026.04.16 | ₩67,792 | ₩67,912 | ₩67,778 | ₩67,839 | +0.07% | 8.6천 |
|---|
| 2026.04.15 | ₩67,859 | ₩67,912 | ₩67,793 | ₩67,852 | -0.01% | 8천 |
|---|
| 2026.04.14 | ₩68,127 | ₩68,127 | ₩67,765 | ₩67,973 | -0.23% | 1.1만 |
|---|
| 2026.04.13 | ₩67,798 | ₩67,939 | ₩67,785 | ₩67,865 | +0.10% | 4.3천 |
|---|
| 2026.04.10 | ₩67,859 | ₩67,885 | ₩67,765 | ₩67,825 | -0.05% | 5.1천 |
|---|
| 2026.04.09 | ₩67,818 | ₩67,912 | ₩67,818 | ₩67,865 | +0.07% | 5천 |
|---|
| 2026.04.08 | ₩67,792 | ₩67,872 | ₩67,765 | ₩67,805 | +0.02% | 9.2천 |
|---|
| 2026.04.07 | ₩67,617 | ₩67,832 | ₩67,617 | ₩67,758 | +0.21% | 4.7천 |
|---|
| 2026.04.06 | ₩67,604 | ₩67,722 | ₩67,604 | ₩67,678 | +0.11% | 4.1천 |
|---|
| 2026.04.02 | ₩67,718 | ₩67,805 | ₩67,698 | ₩67,776 | +0.09% | 8.5천 |
|---|
| 2026.04.01 | ₩67,725 | ₩67,765 | ₩67,658 | ₩67,691 | -0.05% | 1.1만 |
|---|
| 2026.03.31 | ₩67,979 | ₩68,086 | ₩67,979 | ₩68,057 | +0.11% | 7.1천 |
|---|
| 2026.03.30 | ₩68,006 | ₩68,086 | ₩67,979 | ₩68,073 | +0.10% | 6.9천 |
|---|
| 2026.03.27 | ₩67,671 | ₩68,033 | ₩67,671 | ₩68,006 | +0.50% | 6.8천 |
|---|
| 2026.03.26 | ₩67,952 | ₩67,979 | ₩67,765 | ₩67,765 | -0.28% | 1.4만 |
|---|
| 2026.03.25 | ₩68,013 | ₩68,086 | ₩67,993 | ₩68,060 | +0.07% | 4.5천 |
|---|
| 2026.03.24 | ₩67,986 | ₩68,086 | ₩67,872 | ₩67,993 | +0.01% | 6.4천 |
|---|
| 2026.03.23 | ₩68,073 | ₩68,931 | ₩68,046 | ₩68,194 | +0.18% | 8.9천 |
|---|
| 2026.03.20 | ₩68,006 | ₩68,167 | ₩67,942 | ₩67,993 | -0.02% | 1.2만 |
|---|
| 2026.03.19 | ₩68,033 | ₩68,341 | ₩68,033 | ₩68,194 | +0.24% | 1.3만 |
|---|
| 2026.03.18 | ₩68,301 | ₩68,340 | ₩68,253 | ₩68,261 | -0.06% | 9.2천 |
|---|
| 2026.03.17 | ₩68,274 | ₩68,462 | ₩68,274 | ₩68,381 | +0.16% | 1.5만 |
|---|
| 2026.03.16 | ₩68,258 | ₩68,395 | ₩68,247 | ₩68,328 | +0.10% | 6.1천 |
|---|
| 2026.03.13 | ₩68,287 | ₩68,287 | ₩68,167 | ₩68,194 | -0.14% | 1.1만 |
|---|
| 2026.03.12 | ₩68,279 | ₩68,301 | ₩68,153 | ₩68,194 | -0.13% | 1.1만 |
|---|
| 2026.03.11 | ₩68,395 | ₩68,462 | ₩68,274 | ₩68,435 | +0.06% | 4.4만 |
|---|
| 2026.03.10 | ₩68,462 | ₩68,502 | ₩68,408 | ₩68,462 | 0.00% | 1.1만 |
|---|
| 2026.03.09 | ₩68,301 | ₩68,542 | ₩68,301 | ₩68,515 | +0.31% | 8.2천 |
|---|
| 2026.03.06 | ₩68,287 | ₩68,555 | ₩68,287 | ₩68,368 | +0.12% | 8.3천 |
|---|
| 2026.03.05 | ₩68,375 | ₩68,421 | ₩68,368 | ₩68,388 | +0.02% | 7.6천 |
|---|
| 2026.03.04 | ₩68,462 | ₩68,529 | ₩68,408 | ₩68,408 | -0.08% | 8.9천 |
|---|
| 2026.03.03 | ₩68,421 | ₩68,527 | ₩68,421 | ₩68,448 | +0.04% | 8.9천 |
|---|
| 2026.03.02 | ₩68,505 | ₩68,622 | ₩68,475 | ₩68,475 | -0.04% | 8.6천 |
|---|
| 2026.02.27 | ₩68,904 | ₩69,038 | ₩68,850 | ₩68,904 | 0.00% | 9.9천 |
|---|
| 2026.02.26 | ₩68,730 | ₩68,797 | ₩68,726 | ₩68,743 | +0.02% | 6천 |
|---|
| 2026.02.25 | ₩68,677 | ₩68,823 | ₩68,676 | ₩68,726 | +0.07% | 8천 |
|---|
| 2026.02.24 | ₩68,756 | ₩68,797 | ₩68,689 | ₩68,743 | -0.02% | 1만 |
|---|
| 2026.02.23 | ₩68,689 | ₩68,810 | ₩68,676 | ₩68,730 | +0.06% | 4.6천 |
|---|
| 2026.02.20 | ₩68,676 | ₩68,716 | ₩68,636 | ₩68,669 | -0.01% | 1.3만 |
|---|
| 2026.02.19 | ₩68,622 | ₩68,810 | ₩68,597 | ₩68,689 | +0.10% | 1.2만 |
|---|
| 2026.02.18 | ₩68,636 | ₩68,743 | ₩68,582 | ₩68,582 | -0.08% | 1.5만 |
|---|
| 2026.02.17 | ₩68,649 | ₩68,661 | ₩68,596 | ₩68,596 | -0.08% | 1.6만 |
|---|
| 2026.02.13 | ₩68,661 | ₩68,689 | ₩68,596 | ₩68,656 | -0.01% | 1만 |
|---|
| 2026.02.12 | ₩68,502 | ₩68,689 | ₩68,458 | ₩68,569 | +0.10% | 2.1만 |
|---|
| 2026.02.11 | ₩68,381 | ₩68,502 | ₩68,368 | ₩68,368 | -0.02% | 9.9만 |
|---|
| 2026.02.10 | ₩68,529 | ₩68,566 | ₩68,476 | ₩68,495 | -0.05% | 4.5천 |
|---|
| 2026.02.09 | ₩68,361 | ₩68,475 | ₩68,341 | ₩68,395 | +0.05% | 6.8천 |
|---|
| 2026.02.06 | ₩68,314 | ₩68,354 | ₩68,303 | ₩68,321 | +0.01% | 1.1만 |
|---|
| 2026.02.05 | ₩68,301 | ₩68,395 | ₩68,287 | ₩68,395 | +0.14% | 8.7만 |
|---|
| 2026.02.04 | ₩68,167 | ₩68,274 | ₩68,128 | ₩68,220 | +0.08% | 7.1천 |
|---|
| 2026.02.03 | ₩68,167 | ₩68,234 | ₩68,157 | ₩68,234 | +0.10% | 6.2천 |
|---|
| 2026.02.02 | ₩68,180 | ₩68,247 | ₩68,175 | ₩68,220 | +0.06% | 1.4만 |
|---|
| 2026.01.30 | ₩68,421 | ₩68,529 | ₩68,421 | ₩68,522 | +0.15% | 5.4천 |
|---|
| 2026.01.29 | ₩68,341 | ₩68,462 | ₩68,341 | ₩68,421 | +0.12% | 9.5천 |
|---|
| 2026.01.28 | ₩68,395 | ₩68,395 | ₩68,328 | ₩68,354 | -0.06% | 5천 |
|---|
| 2026.01.27 | ₩68,261 | ₩68,362 | ₩68,261 | ₩68,274 | +0.02% | 6.9천 |
|---|
| 2026.01.26 | ₩68,274 | ₩68,328 | ₩68,234 | ₩68,314 | +0.06% | 7.9천 |
|---|
| 2026.01.23 | ₩68,247 | ₩68,274 | ₩68,180 | ₩68,274 | +0.04% | 1.1만 |
|---|
| 2026.01.22 | ₩68,190 | ₩68,328 | ₩68,127 | ₩68,287 | +0.14% | 7.2만 |
|---|
| 2026.01.21 | ₩68,157 | ₩68,220 | ₩68,140 | ₩68,153 | -0.01% | 1.8만 |
|---|
| 2026.01.20 | ₩68,180 | ₩68,234 | ₩68,113 | ₩68,187 | +0.01% | 1.5만 |
|---|
| 2026.01.16 | ₩68,261 | ₩68,261 | ₩68,153 | ₩68,153 | -0.16% | 1.5만 |
|---|
| 2026.01.15 | ₩68,301 | ₩68,301 | ₩68,207 | ₩68,207 | -0.14% | 6.4천 |
|---|
| 2026.01.14 | ₩68,314 | ₩68,368 | ₩68,234 | ₩68,247 | -0.10% | 1.1만 |
|---|
| 2026.01.13 | ₩68,274 | ₩68,354 | ₩68,220 | ₩68,287 | +0.02% | 4.5만 |
|---|
| 2026.01.12 | ₩68,261 | ₩68,287 | ₩68,167 | ₩68,167 | -0.14% | 1.1만 |
|---|
| 2026.01.09 | ₩68,247 | ₩68,462 | ₩68,167 | ₩68,287 | +0.06% | 4.8천 |
|---|
| 2026.01.08 | ₩68,214 | ₩68,301 | ₩68,180 | ₩68,180 | -0.05% | 1.4만 |
|---|
| 2026.01.07 | ₩68,241 | ₩68,301 | ₩68,207 | ₩68,274 | +0.05% | 1.2만 |
|---|
| 2026.01.06 | ₩68,234 | ₩68,274 | ₩68,199 | ₩68,247 | +0.02% | 4.6천 |
|---|
| 2026.01.05 | ₩68,153 | ₩68,274 | ₩68,153 | ₩68,227 | +0.11% | 1.2만 |
|---|
| 2026.01.02 | ₩68,180 | ₩68,716 | ₩68,113 | ₩68,113 | -0.10% | 1.1만 |
|---|
| 2025.12.31 | ₩68,194 | ₩68,274 | ₩68,165 | ₩68,220 | +0.04% | 9.9천 |
|---|
| 2025.12.30 | ₩68,167 | ₩68,261 | ₩68,167 | ₩68,247 | +0.12% | 4.5천 |
|---|
| 2025.12.29 | ₩68,207 | ₩68,234 | ₩68,155 | ₩68,214 | +0.01% | 3.5천 |
|---|
| 2025.12.26 | ₩68,167 | ₩68,180 | ₩68,100 | ₩68,153 | -0.02% | 4천 |
|---|
| 2025.12.24 | ₩68,073 | ₩68,140 | ₩68,031 | ₩68,140 | +0.10% | 1.2만 |
|---|
| 2025.12.23 | ₩67,986 | ₩68,073 | ₩67,986 | ₩68,046 | +0.09% | 7.9천 |
|---|
| 2025.12.22 | ₩68,354 | ₩68,381 | ₩68,261 | ₩68,287 | -0.10% | 7.9천 |
|---|
| 2025.12.19 | ₩68,381 | ₩68,409 | ₩68,301 | ₩68,349 | -0.05% | 1.4만 |
|---|
| 2025.12.18 | ₩68,408 | ₩68,475 | ₩68,352 | ₩68,462 | +0.08% | 1.1만 |
|---|
| 2025.12.17 | ₩68,341 | ₩68,368 | ₩68,242 | ₩68,341 | 0.00% | 2만 |
|---|
| 2025.12.16 | ₩68,328 | ₩68,415 | ₩68,220 | ₩68,341 | +0.02% | 1.6만 |
|---|
| 2025.12.15 | ₩68,207 | ₩68,301 | ₩68,207 | ₩68,261 | +0.08% | 1.8만 |
|---|
| 2025.12.12 | ₩68,180 | ₩68,234 | ₩68,180 | ₩68,220 | +0.06% | 1.6만 |
|---|
| 2025.12.11 | ₩68,267 | ₩68,274 | ₩68,207 | ₩68,214 | -0.08% | 1.4만 |
|---|
| 2025.12.10 | ₩68,093 | ₩68,234 | ₩68,085 | ₩68,234 | +0.21% | 2.1만 |
|---|
| 2025.12.09 | ₩68,133 | ₩68,194 | ₩68,019 | ₩68,086 | -0.07% | 2.2만 |
|---|
| 2025.12.08 | ₩68,076 | ₩68,140 | ₩68,006 | ₩68,107 | +0.05% | 1.6만 |
|---|
| 2025.12.05 | ₩68,180 | ₩68,180 | ₩68,073 | ₩68,086 | -0.14% | 9.1천 |
|---|
| 2025.12.04 | ₩68,194 | ₩68,242 | ₩68,180 | ₩68,207 | +0.02% | 1.1만 |
|---|
| 2025.12.03 | ₩68,261 | ₩68,289 | ₩68,214 | ₩68,243 | -0.03% | 7.5천 |
|---|
| 2025.12.02 | ₩68,151 | ₩68,261 | ₩68,151 | ₩68,200 | +0.07% | 9.3천 |
|---|
| 2025.12.01 | ₩68,113 | ₩68,247 | ₩68,113 | ₩68,113 | 0.00% | 1.9만 |
|---|
| 2025.11.28 | ₩68,435 | ₩68,542 | ₩68,408 | ₩68,514 | +0.12% | 4.6천 |
|---|
| 2025.11.26 | ₩68,495 | ₩68,582 | ₩68,454 | ₩68,475 | -0.03% | 9천 |
|---|
| 2025.11.25 | ₩68,435 | ₩68,582 | ₩68,435 | ₩68,562 | +0.19% | 6.2천 |
|---|
| 2025.11.24 | ₩68,488 | ₩68,502 | ₩68,381 | ₩68,468 | -0.03% | 7천 |
|---|
| 2025.11.21 | ₩68,488 | ₩68,515 | ₩68,368 | ₩68,462 | -0.04% | 6.8천 |
|---|
| 2025.11.20 | ₩68,381 | ₩68,421 | ₩68,354 | ₩68,381 | 0.00% | 1.5만 |
|---|
| 2025.11.19 | ₩68,348 | ₩68,408 | ₩68,274 | ₩68,314 | -0.05% | 8.1천 |
|---|
| 2025.11.18 | ₩68,287 | ₩68,971 | ₩68,287 | ₩68,790 | +0.74% | 2.1만 |
|---|
| 2025.11.17 | ₩68,281 | ₩68,341 | ₩68,207 | ₩68,274 | -0.01% | 7.2천 |
|---|
| 2025.11.14 | ₩68,314 | ₩68,314 | ₩68,220 | ₩68,259 | -0.08% | 1.1만 |
|---|
| 2025.11.13 | ₩68,314 | ₩68,328 | ₩68,271 | ₩68,328 | +0.02% | 4만 |
|---|
| 2025.11.12 | ₩68,381 | ₩68,381 | ₩68,289 | ₩68,321 | -0.09% | 1.3만 |
|---|
| 2025.11.11 | ₩68,297 | ₩68,395 | ₩68,253 | ₩68,334 | +0.05% | 3.3천 |
|---|
| 2025.11.10 | ₩68,207 | ₩68,328 | ₩68,207 | ₩68,297 | +0.13% | 1.6만 |
|---|
| 2025.11.07 | ₩68,314 | ₩68,328 | ₩68,262 | ₩68,287 | -0.04% | 1.1만 |
|---|
| 2025.11.06 | ₩68,140 | ₩68,314 | ₩68,140 | ₩68,247 | +0.16% | 5.8천 |
|---|
| 2025.11.05 | ₩68,180 | ₩68,194 | ₩68,073 | ₩68,127 | -0.08% | 1.2만 |
|---|
| 2025.11.04 | ₩68,234 | ₩68,261 | ₩68,127 | ₩68,194 | -0.06% | 6.4천 |
|---|
| 2025.11.03 | ₩68,113 | ₩68,194 | ₩68,101 | ₩68,153 | +0.06% | 4.8천 |
|---|
| 2025.10.31 | ₩68,368 | ₩68,488 | ₩68,368 | ₩68,428 | +0.09% | 6.1천 |
|---|
| 2025.10.30 | ₩68,435 | ₩68,435 | ₩68,341 | ₩68,341 | -0.14% | 8.2천 |
|---|
| 2025.10.29 | ₩68,553 | ₩68,609 | ₩68,328 | ₩68,328 | -0.33% | 8.4천 |
|---|
| 2025.10.28 | ₩68,475 | ₩68,622 | ₩68,475 | ₩68,542 | +0.10% | 8.1천 |
|---|
| 2025.10.27 | ₩68,542 | ₩68,622 | ₩68,475 | ₩68,622 | +0.12% | 1.2만 |
|---|
| 2025.10.24 | ₩68,529 | ₩68,636 | ₩68,529 | ₩68,569 | +0.06% | 1.1만 |
|---|
| 2025.10.23 | ₩68,572 | ₩68,609 | ₩68,462 | ₩68,462 | -0.16% | 5.6천 |
|---|
| 2025.10.22 | ₩68,529 | ₩68,689 | ₩68,529 | ₩68,542 | +0.02% | 6.5천 |
|---|
| 2025.10.21 | ₩68,542 | ₩68,657 | ₩68,529 | ₩68,542 | 0.00% | 8.9천 |
|---|
| 2025.10.20 | ₩68,475 | ₩68,569 | ₩68,475 | ₩68,542 | +0.10% | 2.1천 |
|---|
| 2025.10.17 | ₩68,475 | ₩68,569 | ₩68,475 | ₩68,542 | +0.10% | 9.1천 |
|---|
| 2025.10.16 | ₩68,488 | ₩68,649 | ₩68,428 | ₩68,609 | +0.18% | 1.1만 |
|---|
| 2025.10.15 | ₩68,502 | ₩68,502 | ₩68,368 | ₩68,368 | -0.20% | 5.8천 |
|---|
| 2025.10.14 | ₩68,487 | ₩68,555 | ₩68,444 | ₩68,509 | +0.03% | 4.7천 |
|---|
| 2025.10.13 | ₩68,401 | ₩68,458 | ₩68,401 | ₩68,455 | +0.08% | 4.3천 |
|---|
| 2025.10.10 | ₩68,274 | ₩68,488 | ₩68,274 | ₩68,413 | +0.20% | 4.4천 |
|---|