시장 데이터를 불러오는 중
전체 종목
DoubleLine Opportunistic Core Bond ETF 과거 주가
DoubleLine Opportunistic Core Bond ETF · DBND · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
DoubleLine Opportunistic Core Bond ETF · DBND · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩58,245 | ₩58,298 | ₩58,217 | ₩58,260 | +0.03% | 11.4만 |
| 2026.10.08 | ₩58,137 | ₩58,338 | ₩58,083 | ₩58,338 | +0.35% | 7.7만 |
| 2026.10.07 | ₩58,029 | ₩58,224 | ₩57,962 | ₩58,190 | +0.28% | 7.9만 |
| 2026.10.06 | ₩58,109 | ₩58,244 | ₩58,096 | ₩58,210 | +0.18% | 11.2만 |
| 2026.10.05 | ₩58,036 | ₩58,177 | ₩57,962 | ₩58,063 | +0.05% | 14.7만 |
| 2026.10.02 | ₩58,284 | ₩58,298 | ₩58,063 | ₩58,110 | -0.30% | 25.3만 |
| 2026.10.01 | ₩57,989 | ₩58,217 | ₩57,909 | ₩58,204 | +0.37% | 12.7만 |
| 2026.09.30 | ₩58,405 | ₩58,673 | ₩58,220 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,311 |
| -0.16% |
| 5.4만 |
| 2026.09.29 | ₩58,391 | ₩58,526 | ₩58,237 | ₩58,365 | -0.05% | 16.1만 |
|---|
| 2026.09.28 | ₩58,485 | ₩58,552 | ₩58,345 | ₩58,405 | -0.14% | 10.9만 |
|---|
| 2026.09.25 | ₩58,593 | ₩58,687 | ₩58,499 | ₩58,666 | +0.13% | 5.7만 |
|---|
| 2026.09.24 | ₩58,794 | ₩58,845 | ₩58,593 | ₩58,593 | -0.34% | 5.2만 |
|---|
| 2026.09.23 | ₩59,196 | ₩59,210 | ₩58,807 | ₩58,861 | -0.57% | 18.3만 |
|---|
| 2026.09.22 | ₩59,344 | ₩59,344 | ₩59,223 | ₩59,283 | -0.10% | 4.8만 |
|---|
| 2026.09.21 | ₩59,290 | ₩59,290 | ₩59,210 | ₩59,250 | -0.07% | 9.1만 |
|---|
| 2026.09.18 | ₩59,238 | ₩59,238 | ₩59,156 | ₩59,156 | -0.14% | 4.3만 |
|---|
| 2026.09.17 | ₩59,277 | ₩59,344 | ₩59,270 | ₩59,344 | +0.11% | 4.9만 |
|---|
| 2026.09.16 | ₩59,236 | ₩59,350 | ₩59,122 | ₩59,130 | -0.18% | 7.2만 |
|---|
| 2026.09.15 | ₩59,183 | ₩59,223 | ₩59,143 | ₩59,216 | +0.06% | 12.4만 |
|---|
| 2026.09.14 | ₩59,210 | ₩59,370 | ₩59,169 | ₩59,250 | +0.07% | 5.7만 |
|---|
| 2026.09.11 | ₩59,428 | ₩59,451 | ₩59,293 | ₩59,310 | -0.20% | 28.4만 |
|---|
| 2026.09.10 | ₩59,612 | ₩59,612 | ₩59,417 | ₩59,451 | -0.27% | 8.5만 |
|---|
| 2026.09.09 | ₩59,894 | ₩59,900 | ₩59,766 | ₩59,813 | -0.13% | 12.2만 |
|---|
| 2026.09.08 | ₩59,974 | ₩59,974 | ₩59,853 | ₩59,894 | -0.13% | 5.3만 |
|---|
| 2026.09.04 | ₩59,920 | ₩59,987 | ₩59,907 | ₩59,920 | 0.00% | 8.8만 |
|---|
| 2026.09.03 | ₩59,934 | ₩59,987 | ₩59,907 | ₩59,914 | -0.03% | 11.2만 |
|---|
| 2026.09.02 | ₩59,813 | ₩59,852 | ₩59,679 | ₩59,813 | 0.00% | 5.8만 |
|---|
| 2026.09.01 | ₩59,880 | ₩59,934 | ₩59,820 | ₩59,826 | -0.09% | 6.4만 |
|---|
| 2026.08.31 | ₩60,189 | ₩60,202 | ₩60,148 | ₩60,182 | -0.01% | 4.6만 |
|---|
| 2026.08.28 | ₩60,484 | ₩60,484 | ₩60,276 | ₩60,281 | -0.33% | 6.4만 |
|---|
| 2026.08.27 | ₩60,524 | ₩60,551 | ₩60,457 | ₩60,462 | -0.10% | 30.6만 |
|---|
| 2026.08.26 | ₩60,537 | ₩60,537 | ₩60,457 | ₩60,517 | -0.03% | 6.6만 |
|---|
| 2026.08.25 | ₩60,470 | ₩60,564 | ₩60,443 | ₩60,564 | +0.16% | 10.1만 |
|---|
| 2026.08.24 | ₩60,282 | ₩60,779 | ₩60,282 | ₩60,329 | +0.08% | 22.6만 |
|---|
| 2026.08.21 | ₩60,337 | ₩60,337 | ₩60,269 | ₩60,289 | -0.08% | 3.5만 |
|---|
| 2026.08.20 | ₩60,363 | ₩60,403 | ₩60,323 | ₩60,363 | 0.00% | 5.7만 |
|---|
| 2026.08.19 | ₩60,457 | ₩60,490 | ₩60,396 | ₩60,490 | +0.06% | 9만 |
|---|
| 2026.08.18 | ₩60,242 | ₩60,323 | ₩60,222 | ₩60,316 | +0.12% | 9만 |
|---|
| 2026.08.17 | ₩60,319 | ₩60,349 | ₩60,262 | ₩60,262 | -0.09% | 8.3만 |
|---|
| 2026.08.14 | ₩60,457 | ₩60,463 | ₩60,323 | ₩60,349 | -0.18% | 6.4만 |
|---|
| 2026.08.13 | ₩60,457 | ₩60,551 | ₩60,437 | ₩60,477 | +0.03% | 15.1만 |
|---|
| 2026.08.12 | ₩60,363 | ₩60,383 | ₩60,282 | ₩60,309 | -0.09% | 10.6만 |
|---|
| 2026.08.11 | ₩60,189 | ₩60,296 | ₩60,189 | ₩60,282 | +0.16% | 6.6만 |
|---|
| 2026.08.10 | ₩60,215 | ₩60,269 | ₩60,215 | ₩60,229 | +0.02% | 4.8만 |
|---|
| 2026.08.07 | ₩60,363 | ₩60,388 | ₩60,296 | ₩60,356 | -0.01% | 7.4만 |
|---|
| 2026.08.06 | ₩60,430 | ₩60,430 | ₩60,236 | ₩60,249 | -0.30% | 7.8만 |
|---|
| 2026.08.05 | ₩60,323 | ₩60,403 | ₩60,309 | ₩60,396 | +0.12% | 9.6만 |
|---|
| 2026.08.04 | ₩60,242 | ₩60,348 | ₩60,242 | ₩60,329 | +0.14% | 8.2만 |
|---|
| 2026.08.03 | ₩60,202 | ₩60,202 | ₩60,008 | ₩60,108 | -0.16% | 12.2만 |
|---|
| 2026.07.31 | ₩60,323 | ₩60,323 | ₩60,189 | ₩60,229 | -0.16% | 6.3만 |
|---|
| 2026.07.30 | ₩60,376 | ₩60,450 | ₩60,376 | ₩60,417 | +0.07% | 10.8만 |
|---|
| 2026.07.29 | ₩60,417 | ₩60,470 | ₩60,343 | ₩60,390 | -0.04% | 10.3만 |
|---|
| 2026.07.28 | ₩60,370 | ₩60,524 | ₩60,356 | ₩60,484 | +0.19% | 10.7만 |
|---|
| 2026.07.27 | ₩60,242 | ₩60,348 | ₩60,242 | ₩60,329 | +0.14% | 5만 |
|---|
| 2026.07.24 | ₩60,162 | ₩60,349 | ₩60,148 | ₩60,222 | +0.10% | 4.9만 |
|---|
| 2026.07.23 | ₩60,162 | ₩60,202 | ₩60,148 | ₩60,189 | +0.04% | 8.5만 |
|---|
| 2026.07.22 | ₩60,443 | ₩60,443 | ₩60,343 | ₩60,343 | -0.17% | 3.4만 |
|---|
| 2026.07.21 | ₩60,537 | ₩60,537 | ₩60,457 | ₩60,463 | -0.12% | 4.7만 |
|---|
| 2026.07.20 | ₩60,685 | ₩60,685 | ₩60,564 | ₩60,591 | -0.15% | 2.8만 |
|---|
| 2026.07.17 | ₩60,712 | ₩60,792 | ₩60,705 | ₩60,718 | +0.01% | 2.6만 |
|---|
| 2026.07.16 | ₩60,685 | ₩60,738 | ₩60,645 | ₩60,712 | +0.04% | 3.6만 |
|---|
| 2026.07.15 | ₩60,631 | ₩60,777 | ₩60,631 | ₩60,738 | +0.18% | 7.3만 |
|---|
| 2026.07.14 | ₩60,457 | ₩60,618 | ₩60,457 | ₩60,557 | +0.17% | 5.6만 |
|---|
| 2026.07.13 | ₩60,537 | ₩60,557 | ₩60,430 | ₩60,437 | -0.17% | 6.3만 |
|---|
| 2026.07.10 | ₩60,645 | ₩60,671 | ₩60,604 | ₩60,631 | -0.02% | 8.6만 |
|---|
| 2026.07.09 | ₩60,551 | ₩60,712 | ₩60,551 | ₩60,658 | +0.18% | 6.8만 |
|---|
| 2026.07.08 | ₩60,577 | ₩60,616 | ₩60,510 | ₩60,591 | +0.02% | 7.5만 |
|---|
| 2026.07.07 | ₩60,832 | ₩60,832 | ₩60,671 | ₩60,698 | -0.22% | 8만 |
|---|
| 2026.07.06 | ₩60,846 | ₩60,913 | ₩60,826 | ₩60,899 | +0.09% | 7.2만 |
|---|
| 2026.07.02 | ₩60,805 | ₩60,846 | ₩60,779 | ₩60,846 | +0.07% | 6.4만 |
|---|
| 2026.07.01 | ₩60,779 | ₩60,858 | ₩60,779 | ₩60,799 | +0.03% | 5.6만 |
|---|
| 2026.06.30 | ₩61,288 | ₩61,288 | ₩61,141 | ₩61,142 | -0.24% | 10만 |
|---|
| 2026.06.29 | ₩61,288 | ₩61,355 | ₩61,288 | ₩61,355 | +0.11% | 8.4만 |
|---|
| 2026.06.26 | ₩61,194 | ₩61,315 | ₩61,194 | ₩61,302 | +0.18% | 15.3만 |
|---|
| 2026.06.25 | ₩61,194 | ₩61,315 | ₩61,194 | ₩61,221 | +0.04% | 6.4만 |
|---|
| 2026.06.24 | ₩60,980 | ₩61,208 | ₩60,980 | ₩61,141 | +0.26% | 9.1만 |
|---|
| 2026.06.23 | ₩60,819 | ₩61,033 | ₩60,819 | ₩60,913 | +0.15% | 7만 |
|---|
| 2026.06.22 | ₩60,899 | ₩60,919 | ₩60,847 | ₩60,886 | -0.02% | 5.8만 |
|---|
| 2026.06.18 | ₩60,966 | ₩61,181 | ₩60,966 | ₩61,007 | +0.07% | 9.6만 |
|---|
| 2026.06.17 | ₩61,194 | ₩61,235 | ₩60,889 | ₩60,899 | -0.48% | 6.3만 |
|---|
| 2026.06.16 | ₩61,075 | ₩61,181 | ₩61,074 | ₩61,143 | +0.11% | 7.2만 |
|---|
| 2026.06.15 | ₩61,060 | ₩61,114 | ₩61,020 | ₩61,020 | -0.07% | 3.8만 |
|---|
| 2026.06.12 | ₩60,940 | ₩60,980 | ₩60,886 | ₩60,953 | +0.02% | 5만 |
|---|
| 2026.06.11 | ₩60,712 | ₩61,033 | ₩60,679 | ₩60,926 | +0.35% | 6.4만 |
|---|
| 2026.06.10 | ₩60,698 | ₩60,752 | ₩60,645 | ₩60,667 | -0.05% | 2.6만 |
|---|
| 2026.06.09 | ₩60,632 | ₩60,671 | ₩60,591 | ₩60,645 | +0.02% | 3.1만 |
|---|
| 2026.06.08 | ₩60,631 | ₩60,683 | ₩60,551 | ₩60,564 | -0.11% | 4.4만 |
|---|
| 2026.06.05 | ₩60,819 | ₩60,819 | ₩60,618 | ₩60,631 | -0.31% | 28.9만 |
|---|
| 2026.06.04 | ₩60,873 | ₩60,980 | ₩60,873 | ₩60,940 | +0.11% | 5.6만 |
|---|
| 2026.06.03 | ₩60,926 | ₩60,926 | ₩60,846 | ₩60,886 | -0.07% | 4.1만 |
|---|
| 2026.06.02 | ₩61,007 | ₩61,007 | ₩60,940 | ₩60,954 | -0.09% | 3.6만 |
|---|
| 2026.06.01 | ₩60,859 | ₩60,993 | ₩60,832 | ₩60,993 | +0.22% | 4.6만 |
|---|
| 2026.05.29 | ₩61,221 | ₩61,298 | ₩61,208 | ₩61,221 | 0.00% | 10.8만 |
|---|
| 2026.05.28 | ₩61,127 | ₩61,221 | ₩61,080 | ₩61,161 | +0.05% | 9.3만 |
|---|
| 2026.05.27 | ₩61,087 | ₩61,141 | ₩61,047 | ₩61,087 | 0.00% | 12.3만 |
|---|
| 2026.05.26 | ₩60,980 | ₩61,020 | ₩60,926 | ₩61,020 | +0.07% | 6만 |
|---|
| 2026.05.22 | ₩60,859 | ₩60,859 | ₩60,693 | ₩60,832 | -0.04% | 5.3만 |
|---|
| 2026.05.21 | ₩60,604 | ₩60,832 | ₩60,604 | ₩60,832 | +0.38% | 4.4만 |
|---|
| 2026.05.20 | ₩60,443 | ₩60,765 | ₩60,430 | ₩60,752 | +0.51% | 6.2만 |
|---|
| 2026.05.19 | ₩60,417 | ₩60,510 | ₩60,390 | ₩60,470 | +0.09% | 16.4만 |
|---|
| 2026.05.18 | ₩60,671 | ₩60,738 | ₩60,564 | ₩60,618 | -0.09% | 5.7만 |
|---|
| 2026.05.15 | ₩60,859 | ₩60,859 | ₩60,698 | ₩60,713 | -0.24% | 7.5만 |
|---|
| 2026.05.14 | ₩61,127 | ₩61,149 | ₩61,033 | ₩61,060 | -0.11% | 6.2만 |
|---|
| 2026.05.13 | ₩61,020 | ₩61,088 | ₩60,993 | ₩61,070 | +0.08% | 2만 |
|---|
| 2026.05.12 | ₩61,154 | ₩61,154 | ₩61,079 | ₩61,094 | -0.10% | 4.1만 |
|---|
| 2026.05.11 | ₩61,390 | ₩61,409 | ₩61,288 | ₩61,295 | -0.16% | 8.1만 |
|---|
| 2026.05.08 | ₩61,382 | ₩61,422 | ₩61,375 | ₩61,396 | +0.02% | 4.5만 |
|---|
| 2026.05.07 | ₩61,503 | ₩61,503 | ₩61,168 | ₩61,288 | -0.35% | 13.7만 |
|---|
| 2026.05.06 | ₩61,302 | ₩61,369 | ₩61,261 | ₩61,349 | +0.08% | 20.3만 |
|---|
| 2026.05.05 | ₩61,054 | ₩61,154 | ₩61,052 | ₩61,127 | +0.12% | 4.9만 |
|---|
| 2026.05.04 | ₩61,221 | ₩61,221 | ₩61,013 | ₩61,101 | -0.20% | 6.3만 |
|---|
| 2026.05.01 | ₩61,221 | ₩61,369 | ₩61,221 | ₩61,261 | +0.07% | 3.2만 |
|---|
| 2026.04.30 | ₩61,422 | ₩61,463 | ₩61,382 | ₩61,402 | -0.03% | 5만 |
|---|
| 2026.04.29 | ₩61,476 | ₩61,476 | ₩61,355 | ₩61,355 | -0.20% | 5.2만 |
|---|
| 2026.04.28 | ₩61,516 | ₩61,624 | ₩61,516 | ₩61,591 | +0.12% | 2.8만 |
|---|
| 2026.04.27 | ₩61,691 | ₩61,724 | ₩61,650 | ₩61,677 | -0.02% | 3.6만 |
|---|
| 2026.04.24 | ₩61,597 | ₩61,744 | ₩61,583 | ₩61,731 | +0.22% | 6.8만 |
|---|
| 2026.04.23 | ₩61,691 | ₩61,758 | ₩61,556 | ₩61,637 | -0.09% | 5.7만 |
|---|
| 2026.04.22 | ₩61,758 | ₩61,811 | ₩61,744 | ₩61,751 | -0.01% | 3.6만 |
|---|
| 2026.04.21 | ₩61,831 | ₩61,845 | ₩61,731 | ₩61,744 | -0.14% | 3.1만 |
|---|
| 2026.04.20 | ₩61,878 | ₩61,919 | ₩61,846 | ₩61,898 | +0.03% | 4.1만 |
|---|
| 2026.04.17 | ₩61,825 | ₩61,932 | ₩61,825 | ₩61,885 | +0.10% | 3.8만 |
|---|
| 2026.04.16 | ₩61,771 | ₩61,771 | ₩61,650 | ₩61,670 | -0.16% | 4.6만 |
|---|
| 2026.04.15 | ₩61,758 | ₩61,758 | ₩61,704 | ₩61,731 | -0.04% | 6.3만 |
|---|
| 2026.04.14 | ₩61,583 | ₩61,771 | ₩61,583 | ₩61,758 | +0.28% | 5.2만 |
|---|
| 2026.04.13 | ₩61,449 | ₩61,597 | ₩61,449 | ₩61,597 | +0.24% | 3.5만 |
|---|
| 2026.04.10 | ₩61,530 | ₩61,556 | ₩61,476 | ₩61,492 | -0.06% | 3.9만 |
|---|
| 2026.04.09 | ₩61,449 | ₩61,630 | ₩61,436 | ₩61,570 | +0.20% | 6.8만 |
|---|
| 2026.04.08 | ₩61,570 | ₩61,570 | ₩61,436 | ₩61,468 | -0.17% | 6.7만 |
|---|
| 2026.04.07 | ₩61,235 | ₩61,315 | ₩61,094 | ₩61,315 | +0.13% | 7.9만 |
|---|
| 2026.04.06 | ₩61,215 | ₩61,288 | ₩61,208 | ₩61,228 | +0.02% | 6만 |
|---|
| 2026.04.02 | ₩61,182 | ₩61,329 | ₩61,182 | ₩61,322 | +0.23% | 8.2만 |
|---|
| 2026.04.01 | ₩61,208 | ₩61,261 | ₩61,168 | ₩61,194 | -0.02% | 3.2만 |
|---|
| 2026.03.31 | ₩61,355 | ₩61,489 | ₩61,335 | ₩61,436 | +0.13% | 7.1만 |
|---|
| 2026.03.30 | ₩61,181 | ₩61,302 | ₩61,168 | ₩61,235 | +0.09% | 9.7만 |
|---|
| 2026.03.27 | ₩60,846 | ₩61,007 | ₩60,846 | ₩60,989 | +0.24% | 12.3만 |
|---|
| 2026.03.26 | ₩61,181 | ₩61,244 | ₩60,966 | ₩60,993 | -0.31% | 5만 |
|---|
| 2026.03.25 | ₩61,235 | ₩61,432 | ₩61,235 | ₩61,302 | +0.11% | 4.1만 |
|---|
| 2026.03.24 | ₩61,101 | ₩61,235 | ₩61,074 | ₩61,142 | +0.07% | 11.1만 |
|---|
| 2026.03.23 | ₩61,087 | ₩61,342 | ₩60,886 | ₩61,282 | +0.32% | 7.1만 |
|---|
| 2026.03.20 | ₩61,382 | ₩61,382 | ₩61,101 | ₩61,101 | -0.46% | 6.9만 |
|---|
| 2026.03.19 | ₩61,422 | ₩61,611 | ₩61,409 | ₩61,581 | +0.26% | 7.6만 |
|---|
| 2026.03.18 | ₩61,825 | ₩61,838 | ₩61,603 | ₩61,624 | -0.33% | 5.6만 |
|---|
| 2026.03.17 | ₩61,825 | ₩61,865 | ₩61,817 | ₩61,838 | +0.02% | 6.9만 |
|---|
| 2026.03.16 | ₩61,664 | ₩61,697 | ₩61,613 | ₩61,677 | +0.02% | 10.2만 |
|---|
| 2026.03.13 | ₩61,624 | ₩61,664 | ₩61,489 | ₩61,516 | -0.17% | 12.2만 |
|---|
| 2026.03.12 | ₩61,758 | ₩61,811 | ₩61,579 | ₩61,614 | -0.23% | 7.4만 |
|---|
| 2026.03.11 | ₩61,999 | ₩62,026 | ₩61,892 | ₩61,898 | -0.16% | 6.1만 |
|---|
| 2026.03.10 | ₩62,133 | ₩62,258 | ₩62,053 | ₩62,053 | -0.13% | 81.5만 |
|---|
| 2026.03.09 | ₩62,012 | ₩62,254 | ₩61,995 | ₩62,227 | +0.35% | 15.7만 |
|---|
| 2026.03.06 | ₩61,986 | ₩62,227 | ₩61,966 | ₩62,075 | +0.14% | 11.8만 |
|---|
| 2026.03.05 | ₩62,147 | ₩62,187 | ₩61,972 | ₩62,173 | +0.04% | 5.8만 |
|---|
| 2026.03.04 | ₩62,345 | ₩62,348 | ₩62,281 | ₩62,281 | -0.10% | 10.7만 |
|---|
| 2026.03.03 | ₩62,285 | ₩62,468 | ₩62,240 | ₩62,404 | +0.19% | 4.6만 |
|---|
| 2026.03.02 | ₩62,683 | ₩62,683 | ₩62,497 | ₩62,549 | -0.21% | 8.6만 |
|---|
| 2026.02.27 | ₩62,938 | ₩62,978 | ₩62,911 | ₩62,958 | +0.03% | 6.8만 |
|---|
| 2026.02.26 | ₩62,777 | ₩62,844 | ₩62,770 | ₩62,837 | +0.10% | 5.5만 |
|---|
| 2026.02.25 | ₩62,763 | ₩62,796 | ₩62,750 | ₩62,757 | -0.01% | 3.7만 |
|---|
| 2026.02.24 | ₩62,817 | ₩62,831 | ₩62,757 | ₩62,784 | -0.05% | 10만 |
|---|
| 2026.02.23 | ₩62,703 | ₩62,831 | ₩62,696 | ₩62,804 | +0.16% | 8.1만 |
|---|
| 2026.02.20 | ₩62,683 | ₩62,710 | ₩62,643 | ₩62,696 | +0.02% | 9.5만 |
|---|
| 2026.02.19 | ₩62,656 | ₩62,710 | ₩62,623 | ₩62,696 | +0.06% | 7.1만 |
|---|
| 2026.02.18 | ₩62,710 | ₩62,723 | ₩62,656 | ₩62,683 | -0.04% | 9.1만 |
|---|
| 2026.02.17 | ₩62,757 | ₩62,809 | ₩62,718 | ₩62,790 | +0.05% | 20.5만 |
|---|
| 2026.02.13 | ₩62,670 | ₩62,743 | ₩62,670 | ₩62,737 | +0.11% | 9.5만 |
|---|
| 2026.02.12 | ₩62,442 | ₩62,576 | ₩62,428 | ₩62,562 | +0.19% | 5.7만 |
|---|
| 2026.02.11 | ₩62,415 | ₩62,455 | ₩62,361 | ₩62,375 | -0.06% | 8.1만 |
|---|
| 2026.02.10 | ₩62,435 | ₩62,468 | ₩62,423 | ₩62,455 | +0.03% | 5.8만 |
|---|
| 2026.02.09 | ₩62,321 | ₩62,333 | ₩62,270 | ₩62,294 | -0.04% | 6.9만 |
|---|
| 2026.02.06 | ₩62,281 | ₩62,308 | ₩62,254 | ₩62,294 | +0.02% | 30.8만 |
|---|
| 2026.02.05 | ₩62,160 | ₩62,334 | ₩62,160 | ₩62,294 | +0.22% | 9만 |
|---|
| 2026.02.04 | ₩62,039 | ₩62,093 | ₩62,039 | ₩62,053 | +0.02% | 5.4만 |
|---|
| 2026.02.03 | ₩62,039 | ₩62,086 | ₩62,019 | ₩62,085 | +0.07% | 6.8만 |
|---|
| 2026.02.02 | ₩62,147 | ₩62,160 | ₩62,093 | ₩62,117 | -0.05% | 6.1만 |
|---|
| 2026.01.30 | ₩62,361 | ₩62,495 | ₩62,321 | ₩62,415 | +0.09% | 18.1만 |
|---|
| 2026.01.29 | ₩62,301 | ₩62,388 | ₩62,286 | ₩62,361 | +0.10% | 8.5만 |
|---|
| 2026.01.28 | ₩62,375 | ₩62,388 | ₩62,267 | ₩62,348 | -0.04% | 10만 |
|---|
| 2026.01.27 | ₩62,321 | ₩62,509 | ₩62,321 | ₩62,334 | +0.02% | 5.9만 |
|---|
| 2026.01.26 | ₩62,321 | ₩62,348 | ₩62,281 | ₩62,334 | +0.02% | 4.6만 |
|---|
| 2026.01.23 | ₩62,214 | ₩62,267 | ₩62,173 | ₩62,263 | +0.08% | 5.9만 |
|---|
| 2026.01.22 | ₩62,147 | ₩62,200 | ₩62,133 | ₩62,173 | +0.04% | 5만 |
|---|
| 2026.01.21 | ₩62,105 | ₩62,187 | ₩62,066 | ₩62,167 | +0.10% | 4.4만 |
|---|
| 2026.01.20 | ₩62,080 | ₩62,133 | ₩62,039 | ₩62,066 | -0.02% | 15.5만 |
|---|
| 2026.01.16 | ₩62,308 | ₩62,333 | ₩62,200 | ₩62,227 | -0.13% | 6.1만 |
|---|
| 2026.01.15 | ₩62,401 | ₩62,401 | ₩62,321 | ₩62,334 | -0.11% | 9만 |
|---|
| 2026.01.14 | ₩62,308 | ₩62,415 | ₩62,308 | ₩62,415 | +0.17% | 4.4만 |
|---|
| 2026.01.13 | ₩62,321 | ₩62,321 | ₩62,261 | ₩62,314 | -0.01% | 5만 |
|---|
| 2026.01.12 | ₩62,227 | ₩62,334 | ₩62,227 | ₩62,334 | +0.17% | 3.5만 |
|---|
| 2026.01.09 | ₩62,267 | ₩62,338 | ₩62,240 | ₩62,306 | +0.06% | 3.2만 |
|---|
| 2026.01.08 | ₩62,254 | ₩62,254 | ₩62,200 | ₩62,207 | -0.08% | 4.1만 |
|---|
| 2026.01.07 | ₩62,308 | ₩62,313 | ₩62,227 | ₩62,240 | -0.11% | 2.8만 |
|---|
| 2026.01.06 | ₩62,173 | ₩62,254 | ₩62,147 | ₩62,227 | +0.09% | 5.7만 |
|---|
| 2026.01.05 | ₩62,133 | ₩62,240 | ₩62,133 | ₩62,239 | +0.17% | 5.8만 |
|---|
| 2026.01.02 | ₩62,240 | ₩62,240 | ₩62,133 | ₩62,141 | -0.16% | 3.4만 |
|---|
| 2025.12.31 | ₩62,240 | ₩62,275 | ₩62,177 | ₩62,180 | -0.10% | 5만 |
|---|
| 2025.12.30 | ₩62,238 | ₩62,294 | ₩62,202 | ₩62,267 | +0.05% | 4.7만 |
|---|
| 2025.12.29 | ₩62,267 | ₩62,459 | ₩62,227 | ₩62,281 | +0.02% | 6.1만 |
|---|
| 2025.12.26 | ₩62,200 | ₩62,227 | ₩62,161 | ₩62,194 | -0.01% | 1.8만 |
|---|
| 2025.12.24 | ₩62,067 | ₩62,147 | ₩62,067 | ₩62,140 | +0.12% | 1.7만 |
|---|
| 2025.12.23 | ₩61,959 | ₩62,080 | ₩61,959 | ₩62,080 | +0.19% | 7.6만 |
|---|
| 2025.12.22 | ₩62,334 | ₩62,361 | ₩62,308 | ₩62,354 | +0.03% | 4.9만 |
|---|
| 2025.12.19 | ₩62,375 | ₩62,408 | ₩62,350 | ₩62,375 | 0.00% | 3.1만 |
|---|
| 2025.12.18 | ₩62,399 | ₩62,427 | ₩62,348 | ₩62,411 | +0.02% | 3.2만 |
|---|
| 2025.12.17 | ₩62,267 | ₩62,308 | ₩62,254 | ₩62,308 | +0.06% | 7.5만 |
|---|
| 2025.12.16 | ₩62,194 | ₩62,308 | ₩62,194 | ₩62,308 | +0.18% | 4만 |
|---|
| 2025.12.15 | ₩62,214 | ₩62,253 | ₩62,147 | ₩62,180 | -0.05% | 5.5만 |
|---|
| 2025.12.12 | ₩62,120 | ₩62,140 | ₩62,106 | ₩62,108 | -0.02% | 3.8만 |
|---|
| 2025.12.11 | ₩62,281 | ₩62,294 | ₩62,187 | ₩62,214 | -0.11% | 8.3만 |
|---|
| 2025.12.10 | ₩61,982 | ₩62,214 | ₩61,980 | ₩62,214 | +0.37% | 5.1만 |
|---|
| 2025.12.09 | ₩62,080 | ₩62,112 | ₩61,999 | ₩62,022 | -0.09% | 3.3만 |
|---|
| 2025.12.08 | ₩62,120 | ₩62,120 | ₩62,033 | ₩62,080 | -0.06% | 3.5만 |
|---|
| 2025.12.05 | ₩62,227 | ₩62,248 | ₩62,147 | ₩62,165 | -0.10% | 7만 |
|---|
| 2025.12.04 | ₩62,321 | ₩62,321 | ₩62,254 | ₩62,279 | -0.07% | 5.8만 |
|---|
| 2025.12.03 | ₩62,281 | ₩62,361 | ₩62,281 | ₩62,358 | +0.12% | 5.4만 |
|---|
| 2025.12.02 | ₩62,173 | ₩62,294 | ₩62,173 | ₩62,281 | +0.17% | 7.1만 |
|---|
| 2025.12.01 | ₩63,099 | ₩63,099 | ₩62,187 | ₩62,240 | -1.36% | 4만 |
|---|
| 2025.11.28 | ₩62,656 | ₩62,670 | ₩62,562 | ₩62,628 | -0.04% | 3.1만 |
|---|
| 2025.11.26 | ₩62,616 | ₩62,710 | ₩62,581 | ₩62,710 | +0.15% | 6.4만 |
|---|
| 2025.11.25 | ₩62,576 | ₩62,680 | ₩62,545 | ₩62,656 | +0.13% | 5.4만 |
|---|
| 2025.11.24 | ₩62,495 | ₩62,509 | ₩62,462 | ₩62,509 | +0.02% | 5.9만 |
|---|
| 2025.11.21 | ₩62,375 | ₩62,522 | ₩62,340 | ₩62,448 | +0.12% | 37.4만 |
|---|
| 2025.11.20 | ₩62,294 | ₩62,308 | ₩62,240 | ₩62,308 | +0.02% | 3.4만 |
|---|
| 2025.11.19 | ₩62,240 | ₩62,281 | ₩62,187 | ₩62,207 | -0.05% | 6.4만 |
|---|
| 2025.11.18 | ₩62,240 | ₩62,535 | ₩62,187 | ₩62,240 | 0.00% | 6만 |
|---|
| 2025.11.17 | ₩62,173 | ₩62,214 | ₩62,112 | ₩62,180 | +0.01% | 5.4만 |
|---|
| 2025.11.14 | ₩62,308 | ₩62,308 | ₩62,183 | ₩62,187 | -0.19% | 3.9만 |
|---|
| 2025.11.13 | ₩62,281 | ₩62,321 | ₩62,248 | ₩62,267 | -0.02% | 8.6만 |
|---|
| 2025.11.12 | ₩62,248 | ₩62,415 | ₩62,248 | ₩62,375 | +0.20% | 2.7만 |
|---|
| 2025.11.11 | ₩62,325 | ₩62,415 | ₩62,313 | ₩62,400 | +0.12% | 3.5만 |
|---|
| 2025.11.10 | ₩62,254 | ₩62,294 | ₩62,226 | ₩62,253 | -0.00% | 6만 |
|---|
| 2025.11.07 | ₩62,240 | ₩62,333 | ₩62,234 | ₩62,281 | +0.06% | 4.7만 |
|---|
| 2025.11.06 | ₩62,200 | ₩62,267 | ₩62,173 | ₩62,265 | +0.10% | 6.8만 |
|---|
| 2025.11.05 | ₩62,214 | ₩62,214 | ₩61,892 | ₩62,053 | -0.26% | 5.7만 |
|---|
| 2025.11.04 | ₩62,214 | ₩62,261 | ₩62,161 | ₩62,240 | +0.04% | 10.3만 |
|---|
| 2025.11.03 | ₩62,187 | ₩62,187 | ₩62,117 | ₩62,157 | -0.05% | 3.1만 |
|---|
| 2025.10.31 | ₩62,514 | ₩62,548 | ₩62,455 | ₩62,458 | -0.09% | 6.6만 |
|---|
| 2025.10.30 | ₩62,468 | ₩62,576 | ₩62,442 | ₩62,499 | +0.05% | 3.7만 |
|---|
| 2025.10.29 | ₩62,831 | ₩62,871 | ₩62,603 | ₩62,603 | -0.36% | 9.3만 |
|---|
| 2025.10.28 | ₩62,790 | ₩62,898 | ₩62,790 | ₩62,891 | +0.16% | 5만 |
|---|
| 2025.10.27 | ₩62,817 | ₩62,857 | ₩62,737 | ₩62,857 | +0.06% | 3.2만 |
|---|
| 2025.10.24 | ₩62,816 | ₩62,844 | ₩62,737 | ₩62,790 | -0.04% | 3.1만 |
|---|
| 2025.10.23 | ₩62,777 | ₩62,824 | ₩62,761 | ₩62,761 | -0.03% | 5.1만 |
|---|
| 2025.10.22 | ₩62,857 | ₩62,871 | ₩62,790 | ₩62,868 | +0.02% | 3.3만 |
|---|
| 2025.10.21 | ₩62,884 | ₩62,898 | ₩62,831 | ₩62,864 | -0.03% | 5.6만 |
|---|
| 2025.10.20 | ₩62,790 | ₩62,797 | ₩62,737 | ₩62,784 | -0.01% | 4.1만 |
|---|
| 2025.10.17 | ₩62,804 | ₩62,804 | ₩62,710 | ₩62,723 | -0.13% | 3.4만 |
|---|
| 2025.10.16 | ₩62,603 | ₩62,790 | ₩62,581 | ₩62,789 | +0.30% | 6만 |
|---|
| 2025.10.15 | ₩62,656 | ₩62,670 | ₩62,564 | ₩62,616 | -0.06% | 6.4만 |
|---|
| 2025.10.14 | ₩62,455 | ₩62,603 | ₩62,455 | ₩62,603 | +0.24% | 3.5만 |
|---|
| 2025.10.13 | ₩62,495 | ₩62,549 | ₩62,361 | ₩62,549 | +0.09% | 1.5만 |
|---|
| 2025.10.10 | ₩62,401 | ₩62,428 | ₩62,348 | ₩62,424 | +0.04% | 6.3만 |
|---|