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 | ₩58,240 | ₩58,292 | ₩58,212 | ₩58,255 | +0.03% | 11.4만 |
| 2026.10.08 | ₩58,131 | ₩58,333 | ₩58,078 | ₩58,333 | +0.35% | 7.7만 |
| 2026.10.07 | ₩58,024 | ₩58,219 | ₩57,957 | ₩58,185 | +0.28% | 7.9만 |
| 2026.10.06 | ₩58,103 | ₩58,239 | ₩58,091 | ₩58,205 | +0.18% | 11.2만 |
| 2026.10.05 | ₩58,031 | ₩58,172 | ₩57,957 | ₩58,058 | +0.05% | 14.7만 |
| 2026.10.02 | ₩58,279 | ₩58,292 | ₩58,058 | ₩58,105 | -0.30% | 25.3만 |
| 2026.10.01 | ₩57,984 | ₩58,212 | ₩57,904 | ₩58,199 | +0.37% | 12.7만 |
| 2026.09.30 | ₩58,400 | ₩58,668 | ₩58,215 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,306 |
| -0.16% |
| 5.4만 |
| 2026.09.29 | ₩58,386 | ₩58,520 | ₩58,232 | ₩58,359 | -0.05% | 16.1만 |
|---|
| 2026.09.28 | ₩58,480 | ₩58,547 | ₩58,339 | ₩58,400 | -0.14% | 10.9만 |
|---|
| 2026.09.25 | ₩58,587 | ₩58,681 | ₩58,494 | ₩58,661 | +0.13% | 5.7만 |
|---|
| 2026.09.24 | ₩58,789 | ₩58,840 | ₩58,587 | ₩58,587 | -0.34% | 5.2만 |
|---|
| 2026.09.23 | ₩59,191 | ₩59,204 | ₩58,802 | ₩58,856 | -0.57% | 18.3만 |
|---|
| 2026.09.22 | ₩59,338 | ₩59,338 | ₩59,218 | ₩59,278 | -0.10% | 4.8만 |
|---|
| 2026.09.21 | ₩59,285 | ₩59,285 | ₩59,204 | ₩59,244 | -0.07% | 9.1만 |
|---|
| 2026.09.18 | ₩59,232 | ₩59,232 | ₩59,151 | ₩59,151 | -0.14% | 4.3만 |
|---|
| 2026.09.17 | ₩59,271 | ₩59,338 | ₩59,265 | ₩59,338 | +0.11% | 4.9만 |
|---|
| 2026.09.16 | ₩59,231 | ₩59,345 | ₩59,117 | ₩59,125 | -0.18% | 7.2만 |
|---|
| 2026.09.15 | ₩59,177 | ₩59,218 | ₩59,137 | ₩59,211 | +0.06% | 12.4만 |
|---|
| 2026.09.14 | ₩59,204 | ₩59,365 | ₩59,164 | ₩59,244 | +0.07% | 5.7만 |
|---|
| 2026.09.11 | ₩59,423 | ₩59,446 | ₩59,287 | ₩59,305 | -0.20% | 28.4만 |
|---|
| 2026.09.10 | ₩59,607 | ₩59,607 | ₩59,412 | ₩59,446 | -0.27% | 8.5만 |
|---|
| 2026.09.09 | ₩59,888 | ₩59,895 | ₩59,761 | ₩59,808 | -0.13% | 12.2만 |
|---|
| 2026.09.08 | ₩59,969 | ₩59,969 | ₩59,848 | ₩59,888 | -0.13% | 5.3만 |
|---|
| 2026.09.04 | ₩59,915 | ₩59,982 | ₩59,902 | ₩59,915 | 0.00% | 8.8만 |
|---|
| 2026.09.03 | ₩59,928 | ₩59,982 | ₩59,902 | ₩59,908 | -0.03% | 11.2만 |
|---|
| 2026.09.02 | ₩59,808 | ₩59,847 | ₩59,674 | ₩59,808 | 0.00% | 5.8만 |
|---|
| 2026.09.01 | ₩59,875 | ₩59,928 | ₩59,814 | ₩59,821 | -0.09% | 6.4만 |
|---|
| 2026.08.31 | ₩60,183 | ₩60,197 | ₩60,143 | ₩60,176 | -0.01% | 4.6만 |
|---|
| 2026.08.28 | ₩60,478 | ₩60,478 | ₩60,270 | ₩60,276 | -0.33% | 6.4만 |
|---|
| 2026.08.27 | ₩60,518 | ₩60,545 | ₩60,451 | ₩60,457 | -0.10% | 30.6만 |
|---|
| 2026.08.26 | ₩60,532 | ₩60,532 | ₩60,451 | ₩60,512 | -0.03% | 6.6만 |
|---|
| 2026.08.25 | ₩60,465 | ₩60,559 | ₩60,438 | ₩60,559 | +0.16% | 10.1만 |
|---|
| 2026.08.24 | ₩60,277 | ₩60,773 | ₩60,277 | ₩60,324 | +0.08% | 22.6만 |
|---|
| 2026.08.21 | ₩60,332 | ₩60,332 | ₩60,264 | ₩60,284 | -0.08% | 3.5만 |
|---|
| 2026.08.20 | ₩60,358 | ₩60,398 | ₩60,317 | ₩60,358 | 0.00% | 5.7만 |
|---|
| 2026.08.19 | ₩60,451 | ₩60,485 | ₩60,391 | ₩60,485 | +0.06% | 9만 |
|---|
| 2026.08.18 | ₩60,237 | ₩60,317 | ₩60,217 | ₩60,311 | +0.12% | 9만 |
|---|
| 2026.08.17 | ₩60,313 | ₩60,344 | ₩60,257 | ₩60,257 | -0.09% | 8.3만 |
|---|
| 2026.08.14 | ₩60,451 | ₩60,458 | ₩60,317 | ₩60,344 | -0.18% | 6.4만 |
|---|
| 2026.08.13 | ₩60,451 | ₩60,545 | ₩60,431 | ₩60,471 | +0.03% | 15.1만 |
|---|
| 2026.08.12 | ₩60,358 | ₩60,378 | ₩60,277 | ₩60,304 | -0.09% | 10.6만 |
|---|
| 2026.08.11 | ₩60,183 | ₩60,290 | ₩60,183 | ₩60,277 | +0.16% | 6.6만 |
|---|
| 2026.08.10 | ₩60,210 | ₩60,264 | ₩60,210 | ₩60,223 | +0.02% | 4.8만 |
|---|
| 2026.08.07 | ₩60,358 | ₩60,383 | ₩60,290 | ₩60,351 | -0.01% | 7.4만 |
|---|
| 2026.08.06 | ₩60,425 | ₩60,425 | ₩60,230 | ₩60,244 | -0.30% | 7.8만 |
|---|
| 2026.08.05 | ₩60,317 | ₩60,398 | ₩60,304 | ₩60,391 | +0.12% | 9.6만 |
|---|
| 2026.08.04 | ₩60,237 | ₩60,343 | ₩60,237 | ₩60,324 | +0.14% | 8.2만 |
|---|
| 2026.08.03 | ₩60,197 | ₩60,197 | ₩60,002 | ₩60,103 | -0.16% | 12.2만 |
|---|
| 2026.07.31 | ₩60,317 | ₩60,317 | ₩60,183 | ₩60,223 | -0.16% | 6.3만 |
|---|
| 2026.07.30 | ₩60,371 | ₩60,445 | ₩60,371 | ₩60,411 | +0.07% | 10.8만 |
|---|
| 2026.07.29 | ₩60,411 | ₩60,465 | ₩60,337 | ₩60,384 | -0.04% | 10.3만 |
|---|
| 2026.07.28 | ₩60,364 | ₩60,518 | ₩60,351 | ₩60,478 | +0.19% | 10.7만 |
|---|
| 2026.07.27 | ₩60,237 | ₩60,343 | ₩60,237 | ₩60,324 | +0.14% | 5만 |
|---|
| 2026.07.24 | ₩60,156 | ₩60,344 | ₩60,143 | ₩60,217 | +0.10% | 4.9만 |
|---|
| 2026.07.23 | ₩60,156 | ₩60,197 | ₩60,143 | ₩60,183 | +0.04% | 8.5만 |
|---|
| 2026.07.22 | ₩60,438 | ₩60,438 | ₩60,337 | ₩60,337 | -0.17% | 3.4만 |
|---|
| 2026.07.21 | ₩60,532 | ₩60,532 | ₩60,451 | ₩60,458 | -0.12% | 4.7만 |
|---|
| 2026.07.20 | ₩60,679 | ₩60,679 | ₩60,559 | ₩60,585 | -0.15% | 2.8만 |
|---|
| 2026.07.17 | ₩60,706 | ₩60,787 | ₩60,699 | ₩60,713 | +0.01% | 2.6만 |
|---|
| 2026.07.16 | ₩60,679 | ₩60,733 | ₩60,639 | ₩60,706 | +0.04% | 3.6만 |
|---|
| 2026.07.15 | ₩60,626 | ₩60,772 | ₩60,626 | ₩60,733 | +0.18% | 7.3만 |
|---|
| 2026.07.14 | ₩60,451 | ₩60,612 | ₩60,451 | ₩60,552 | +0.17% | 5.6만 |
|---|
| 2026.07.13 | ₩60,532 | ₩60,552 | ₩60,425 | ₩60,431 | -0.17% | 6.3만 |
|---|
| 2026.07.10 | ₩60,639 | ₩60,666 | ₩60,599 | ₩60,626 | -0.02% | 8.6만 |
|---|
| 2026.07.09 | ₩60,545 | ₩60,706 | ₩60,545 | ₩60,653 | +0.18% | 6.8만 |
|---|
| 2026.07.08 | ₩60,572 | ₩60,611 | ₩60,505 | ₩60,585 | +0.02% | 7.5만 |
|---|
| 2026.07.07 | ₩60,827 | ₩60,827 | ₩60,666 | ₩60,693 | -0.22% | 8만 |
|---|
| 2026.07.06 | ₩60,840 | ₩60,907 | ₩60,820 | ₩60,894 | +0.09% | 7.2만 |
|---|
| 2026.07.02 | ₩60,800 | ₩60,840 | ₩60,773 | ₩60,840 | +0.07% | 6.4만 |
|---|
| 2026.07.01 | ₩60,773 | ₩60,852 | ₩60,773 | ₩60,793 | +0.03% | 5.6만 |
|---|
| 2026.06.30 | ₩61,283 | ₩61,283 | ₩61,135 | ₩61,137 | -0.24% | 10만 |
|---|
| 2026.06.29 | ₩61,283 | ₩61,350 | ₩61,283 | ₩61,350 | +0.11% | 8.4만 |
|---|
| 2026.06.26 | ₩61,189 | ₩61,310 | ₩61,189 | ₩61,296 | +0.18% | 15.3만 |
|---|
| 2026.06.25 | ₩61,189 | ₩61,310 | ₩61,189 | ₩61,216 | +0.04% | 6.4만 |
|---|
| 2026.06.24 | ₩60,974 | ₩61,202 | ₩60,974 | ₩61,135 | +0.26% | 9.1만 |
|---|
| 2026.06.23 | ₩60,813 | ₩61,028 | ₩60,813 | ₩60,907 | +0.15% | 7만 |
|---|
| 2026.06.22 | ₩60,894 | ₩60,914 | ₩60,842 | ₩60,880 | -0.02% | 5.8만 |
|---|
| 2026.06.18 | ₩60,961 | ₩61,176 | ₩60,961 | ₩61,001 | +0.07% | 9.6만 |
|---|
| 2026.06.17 | ₩61,189 | ₩61,229 | ₩60,883 | ₩60,894 | -0.48% | 6.3만 |
|---|
| 2026.06.16 | ₩61,070 | ₩61,176 | ₩61,068 | ₩61,138 | +0.11% | 7.2만 |
|---|
| 2026.06.15 | ₩61,055 | ₩61,108 | ₩61,015 | ₩61,015 | -0.07% | 3.8만 |
|---|
| 2026.06.12 | ₩60,934 | ₩60,974 | ₩60,880 | ₩60,948 | +0.02% | 5만 |
|---|
| 2026.06.11 | ₩60,706 | ₩61,028 | ₩60,674 | ₩60,921 | +0.35% | 6.4만 |
|---|
| 2026.06.10 | ₩60,693 | ₩60,746 | ₩60,639 | ₩60,662 | -0.05% | 2.6만 |
|---|
| 2026.06.09 | ₩60,627 | ₩60,666 | ₩60,585 | ₩60,639 | +0.02% | 3.1만 |
|---|
| 2026.06.08 | ₩60,626 | ₩60,678 | ₩60,545 | ₩60,559 | -0.11% | 4.4만 |
|---|
| 2026.06.05 | ₩60,813 | ₩60,813 | ₩60,612 | ₩60,626 | -0.31% | 28.9만 |
|---|
| 2026.06.04 | ₩60,867 | ₩60,974 | ₩60,867 | ₩60,934 | +0.11% | 5.6만 |
|---|
| 2026.06.03 | ₩60,921 | ₩60,921 | ₩60,840 | ₩60,880 | -0.07% | 4.1만 |
|---|
| 2026.06.02 | ₩61,001 | ₩61,001 | ₩60,934 | ₩60,949 | -0.09% | 3.6만 |
|---|
| 2026.06.01 | ₩60,854 | ₩60,988 | ₩60,827 | ₩60,988 | +0.22% | 4.6만 |
|---|
| 2026.05.29 | ₩61,216 | ₩61,292 | ₩61,202 | ₩61,216 | 0.00% | 10.8만 |
|---|
| 2026.05.28 | ₩61,122 | ₩61,216 | ₩61,075 | ₩61,155 | +0.05% | 9.3만 |
|---|
| 2026.05.27 | ₩61,082 | ₩61,135 | ₩61,041 | ₩61,082 | 0.00% | 12.3만 |
|---|
| 2026.05.26 | ₩60,974 | ₩61,015 | ₩60,921 | ₩61,015 | +0.07% | 6만 |
|---|
| 2026.05.22 | ₩60,854 | ₩60,854 | ₩60,687 | ₩60,827 | -0.04% | 5.3만 |
|---|
| 2026.05.21 | ₩60,599 | ₩60,827 | ₩60,599 | ₩60,827 | +0.38% | 4.4만 |
|---|
| 2026.05.20 | ₩60,438 | ₩60,760 | ₩60,425 | ₩60,746 | +0.51% | 6.2만 |
|---|
| 2026.05.19 | ₩60,411 | ₩60,505 | ₩60,384 | ₩60,465 | +0.09% | 16.4만 |
|---|
| 2026.05.18 | ₩60,666 | ₩60,733 | ₩60,559 | ₩60,612 | -0.09% | 5.7만 |
|---|
| 2026.05.15 | ₩60,854 | ₩60,854 | ₩60,693 | ₩60,708 | -0.24% | 7.5만 |
|---|
| 2026.05.14 | ₩61,122 | ₩61,143 | ₩61,028 | ₩61,055 | -0.11% | 6.2만 |
|---|
| 2026.05.13 | ₩61,015 | ₩61,083 | ₩60,988 | ₩61,064 | +0.08% | 2만 |
|---|
| 2026.05.12 | ₩61,149 | ₩61,149 | ₩61,074 | ₩61,088 | -0.10% | 4.1만 |
|---|
| 2026.05.11 | ₩61,385 | ₩61,403 | ₩61,283 | ₩61,289 | -0.16% | 8.1만 |
|---|
| 2026.05.08 | ₩61,377 | ₩61,417 | ₩61,370 | ₩61,390 | +0.02% | 4.5만 |
|---|
| 2026.05.07 | ₩61,497 | ₩61,497 | ₩61,162 | ₩61,283 | -0.35% | 13.7만 |
|---|
| 2026.05.06 | ₩61,296 | ₩61,363 | ₩61,256 | ₩61,343 | +0.08% | 20.3만 |
|---|
| 2026.05.05 | ₩61,048 | ₩61,149 | ₩61,047 | ₩61,122 | +0.12% | 4.9만 |
|---|
| 2026.05.04 | ₩61,216 | ₩61,216 | ₩61,008 | ₩61,095 | -0.20% | 6.3만 |
|---|
| 2026.05.01 | ₩61,216 | ₩61,363 | ₩61,216 | ₩61,256 | +0.07% | 3.2만 |
|---|
| 2026.04.30 | ₩61,417 | ₩61,457 | ₩61,377 | ₩61,397 | -0.03% | 5만 |
|---|
| 2026.04.29 | ₩61,471 | ₩61,471 | ₩61,350 | ₩61,350 | -0.20% | 5.2만 |
|---|
| 2026.04.28 | ₩61,511 | ₩61,618 | ₩61,511 | ₩61,586 | +0.12% | 2.8만 |
|---|
| 2026.04.27 | ₩61,685 | ₩61,719 | ₩61,645 | ₩61,672 | -0.02% | 3.6만 |
|---|
| 2026.04.24 | ₩61,591 | ₩61,739 | ₩61,578 | ₩61,725 | +0.22% | 6.8만 |
|---|
| 2026.04.23 | ₩61,685 | ₩61,752 | ₩61,551 | ₩61,631 | -0.09% | 5.7만 |
|---|
| 2026.04.22 | ₩61,752 | ₩61,806 | ₩61,739 | ₩61,745 | -0.01% | 3.6만 |
|---|
| 2026.04.21 | ₩61,826 | ₩61,839 | ₩61,725 | ₩61,739 | -0.14% | 3.1만 |
|---|
| 2026.04.20 | ₩61,873 | ₩61,913 | ₩61,841 | ₩61,893 | +0.03% | 4.1만 |
|---|
| 2026.04.17 | ₩61,819 | ₩61,926 | ₩61,819 | ₩61,880 | +0.10% | 3.8만 |
|---|
| 2026.04.16 | ₩61,766 | ₩61,766 | ₩61,645 | ₩61,665 | -0.16% | 4.6만 |
|---|
| 2026.04.15 | ₩61,752 | ₩61,752 | ₩61,698 | ₩61,725 | -0.04% | 6.3만 |
|---|
| 2026.04.14 | ₩61,578 | ₩61,766 | ₩61,578 | ₩61,752 | +0.28% | 5.2만 |
|---|
| 2026.04.13 | ₩61,444 | ₩61,591 | ₩61,444 | ₩61,591 | +0.24% | 3.5만 |
|---|
| 2026.04.10 | ₩61,524 | ₩61,551 | ₩61,471 | ₩61,487 | -0.06% | 3.9만 |
|---|
| 2026.04.09 | ₩61,444 | ₩61,625 | ₩61,430 | ₩61,564 | +0.20% | 6.8만 |
|---|
| 2026.04.08 | ₩61,564 | ₩61,564 | ₩61,430 | ₩61,462 | -0.17% | 6.7만 |
|---|
| 2026.04.07 | ₩61,229 | ₩61,310 | ₩61,088 | ₩61,310 | +0.13% | 7.9만 |
|---|
| 2026.04.06 | ₩61,209 | ₩61,283 | ₩61,202 | ₩61,222 | +0.02% | 6만 |
|---|
| 2026.04.02 | ₩61,177 | ₩61,323 | ₩61,177 | ₩61,316 | +0.23% | 8.2만 |
|---|
| 2026.04.01 | ₩61,202 | ₩61,256 | ₩61,162 | ₩61,189 | -0.02% | 3.2만 |
|---|
| 2026.03.31 | ₩61,350 | ₩61,484 | ₩61,330 | ₩61,430 | +0.13% | 7.1만 |
|---|
| 2026.03.30 | ₩61,176 | ₩61,296 | ₩61,162 | ₩61,229 | +0.09% | 9.7만 |
|---|
| 2026.03.27 | ₩60,840 | ₩61,001 | ₩60,840 | ₩60,984 | +0.24% | 12.3만 |
|---|
| 2026.03.26 | ₩61,176 | ₩61,239 | ₩60,961 | ₩60,988 | -0.31% | 5만 |
|---|
| 2026.03.25 | ₩61,229 | ₩61,426 | ₩61,229 | ₩61,296 | +0.11% | 4.1만 |
|---|
| 2026.03.24 | ₩61,095 | ₩61,229 | ₩61,068 | ₩61,137 | +0.07% | 11.1만 |
|---|
| 2026.03.23 | ₩61,082 | ₩61,336 | ₩60,880 | ₩61,276 | +0.32% | 7.1만 |
|---|
| 2026.03.20 | ₩61,377 | ₩61,377 | ₩61,095 | ₩61,095 | -0.46% | 6.9만 |
|---|
| 2026.03.19 | ₩61,417 | ₩61,606 | ₩61,403 | ₩61,575 | +0.26% | 7.6만 |
|---|
| 2026.03.18 | ₩61,819 | ₩61,833 | ₩61,598 | ₩61,618 | -0.33% | 5.6만 |
|---|
| 2026.03.17 | ₩61,819 | ₩61,859 | ₩61,811 | ₩61,833 | +0.02% | 6.9만 |
|---|
| 2026.03.16 | ₩61,658 | ₩61,692 | ₩61,607 | ₩61,672 | +0.02% | 10.2만 |
|---|
| 2026.03.13 | ₩61,618 | ₩61,658 | ₩61,484 | ₩61,511 | -0.17% | 12.2만 |
|---|
| 2026.03.12 | ₩61,752 | ₩61,806 | ₩61,574 | ₩61,609 | -0.23% | 7.4만 |
|---|
| 2026.03.11 | ₩61,994 | ₩62,020 | ₩61,886 | ₩61,893 | -0.16% | 6.1만 |
|---|
| 2026.03.10 | ₩62,128 | ₩62,252 | ₩62,047 | ₩62,047 | -0.13% | 81.5만 |
|---|
| 2026.03.09 | ₩62,007 | ₩62,248 | ₩61,989 | ₩62,221 | +0.35% | 15.7만 |
|---|
| 2026.03.06 | ₩61,980 | ₩62,221 | ₩61,960 | ₩62,070 | +0.14% | 11.8만 |
|---|
| 2026.03.05 | ₩62,141 | ₩62,181 | ₩61,967 | ₩62,168 | +0.04% | 5.8만 |
|---|
| 2026.03.04 | ₩62,339 | ₩62,342 | ₩62,275 | ₩62,275 | -0.10% | 10.7만 |
|---|
| 2026.03.03 | ₩62,279 | ₩62,463 | ₩62,235 | ₩62,398 | +0.19% | 4.6만 |
|---|
| 2026.03.02 | ₩62,677 | ₩62,677 | ₩62,491 | ₩62,543 | -0.21% | 8.6만 |
|---|
| 2026.02.27 | ₩62,932 | ₩62,972 | ₩62,905 | ₩62,952 | +0.03% | 6.8만 |
|---|
| 2026.02.26 | ₩62,771 | ₩62,838 | ₩62,765 | ₩62,832 | +0.10% | 5.5만 |
|---|
| 2026.02.25 | ₩62,758 | ₩62,790 | ₩62,744 | ₩62,751 | -0.01% | 3.7만 |
|---|
| 2026.02.24 | ₩62,812 | ₩62,825 | ₩62,751 | ₩62,778 | -0.05% | 10만 |
|---|
| 2026.02.23 | ₩62,698 | ₩62,825 | ₩62,691 | ₩62,798 | +0.16% | 8.1만 |
|---|
| 2026.02.20 | ₩62,677 | ₩62,704 | ₩62,637 | ₩62,691 | +0.02% | 9.5만 |
|---|
| 2026.02.19 | ₩62,651 | ₩62,704 | ₩62,617 | ₩62,691 | +0.06% | 7.1만 |
|---|
| 2026.02.18 | ₩62,704 | ₩62,718 | ₩62,651 | ₩62,677 | -0.04% | 9.1만 |
|---|
| 2026.02.17 | ₩62,751 | ₩62,803 | ₩62,712 | ₩62,785 | +0.05% | 20.5만 |
|---|
| 2026.02.13 | ₩62,664 | ₩62,738 | ₩62,664 | ₩62,731 | +0.11% | 9.5만 |
|---|
| 2026.02.12 | ₩62,436 | ₩62,570 | ₩62,423 | ₩62,557 | +0.19% | 5.7만 |
|---|
| 2026.02.11 | ₩62,409 | ₩62,449 | ₩62,356 | ₩62,369 | -0.06% | 8.1만 |
|---|
| 2026.02.10 | ₩62,429 | ₩62,463 | ₩62,417 | ₩62,449 | +0.03% | 5.8만 |
|---|
| 2026.02.09 | ₩62,315 | ₩62,327 | ₩62,264 | ₩62,289 | -0.04% | 6.9만 |
|---|
| 2026.02.06 | ₩62,275 | ₩62,302 | ₩62,248 | ₩62,289 | +0.02% | 30.8만 |
|---|
| 2026.02.05 | ₩62,154 | ₩62,329 | ₩62,154 | ₩62,289 | +0.22% | 9만 |
|---|
| 2026.02.04 | ₩62,034 | ₩62,087 | ₩62,034 | ₩62,047 | +0.02% | 5.4만 |
|---|
| 2026.02.03 | ₩62,034 | ₩62,081 | ₩62,014 | ₩62,079 | +0.07% | 6.8만 |
|---|
| 2026.02.02 | ₩62,141 | ₩62,154 | ₩62,087 | ₩62,112 | -0.05% | 6.1만 |
|---|
| 2026.01.30 | ₩62,356 | ₩62,490 | ₩62,315 | ₩62,409 | +0.09% | 18.1만 |
|---|
| 2026.01.29 | ₩62,295 | ₩62,382 | ₩62,280 | ₩62,356 | +0.10% | 8.5만 |
|---|
| 2026.01.28 | ₩62,369 | ₩62,382 | ₩62,262 | ₩62,342 | -0.04% | 10만 |
|---|
| 2026.01.27 | ₩62,315 | ₩62,503 | ₩62,315 | ₩62,329 | +0.02% | 5.9만 |
|---|
| 2026.01.26 | ₩62,315 | ₩62,342 | ₩62,275 | ₩62,329 | +0.02% | 4.6만 |
|---|
| 2026.01.23 | ₩62,208 | ₩62,262 | ₩62,168 | ₩62,258 | +0.08% | 5.9만 |
|---|
| 2026.01.22 | ₩62,141 | ₩62,195 | ₩62,128 | ₩62,168 | +0.04% | 5만 |
|---|
| 2026.01.21 | ₩62,099 | ₩62,181 | ₩62,061 | ₩62,161 | +0.10% | 4.4만 |
|---|
| 2026.01.20 | ₩62,074 | ₩62,128 | ₩62,034 | ₩62,061 | -0.02% | 15.5만 |
|---|
| 2026.01.16 | ₩62,302 | ₩62,327 | ₩62,195 | ₩62,221 | -0.13% | 6.1만 |
|---|
| 2026.01.15 | ₩62,396 | ₩62,396 | ₩62,315 | ₩62,329 | -0.11% | 9만 |
|---|
| 2026.01.14 | ₩62,302 | ₩62,409 | ₩62,302 | ₩62,409 | +0.17% | 4.4만 |
|---|
| 2026.01.13 | ₩62,315 | ₩62,315 | ₩62,255 | ₩62,309 | -0.01% | 5만 |
|---|
| 2026.01.12 | ₩62,221 | ₩62,329 | ₩62,221 | ₩62,329 | +0.17% | 3.5만 |
|---|
| 2026.01.09 | ₩62,262 | ₩62,333 | ₩62,235 | ₩62,301 | +0.06% | 3.2만 |
|---|
| 2026.01.08 | ₩62,248 | ₩62,248 | ₩62,195 | ₩62,201 | -0.08% | 4.1만 |
|---|
| 2026.01.07 | ₩62,302 | ₩62,307 | ₩62,221 | ₩62,235 | -0.11% | 2.8만 |
|---|
| 2026.01.06 | ₩62,168 | ₩62,248 | ₩62,141 | ₩62,221 | +0.09% | 5.7만 |
|---|
| 2026.01.05 | ₩62,128 | ₩62,235 | ₩62,128 | ₩62,234 | +0.17% | 5.8만 |
|---|
| 2026.01.02 | ₩62,235 | ₩62,235 | ₩62,128 | ₩62,136 | -0.16% | 3.4만 |
|---|
| 2025.12.31 | ₩62,235 | ₩62,270 | ₩62,172 | ₩62,175 | -0.10% | 5만 |
|---|
| 2025.12.30 | ₩62,232 | ₩62,289 | ₩62,196 | ₩62,262 | +0.05% | 4.7만 |
|---|
| 2025.12.29 | ₩62,262 | ₩62,453 | ₩62,221 | ₩62,275 | +0.02% | 6.1만 |
|---|
| 2025.12.26 | ₩62,195 | ₩62,221 | ₩62,156 | ₩62,188 | -0.01% | 1.8만 |
|---|
| 2025.12.24 | ₩62,062 | ₩62,141 | ₩62,062 | ₩62,134 | +0.12% | 1.7만 |
|---|
| 2025.12.23 | ₩61,953 | ₩62,074 | ₩61,953 | ₩62,074 | +0.19% | 7.6만 |
|---|
| 2025.12.22 | ₩62,329 | ₩62,356 | ₩62,302 | ₩62,349 | +0.03% | 4.9만 |
|---|
| 2025.12.19 | ₩62,369 | ₩62,403 | ₩62,345 | ₩62,369 | 0.00% | 3.1만 |
|---|
| 2025.12.18 | ₩62,393 | ₩62,421 | ₩62,342 | ₩62,405 | +0.02% | 3.2만 |
|---|
| 2025.12.17 | ₩62,262 | ₩62,302 | ₩62,248 | ₩62,302 | +0.06% | 7.5만 |
|---|
| 2025.12.16 | ₩62,188 | ₩62,302 | ₩62,188 | ₩62,302 | +0.18% | 4만 |
|---|
| 2025.12.15 | ₩62,208 | ₩62,247 | ₩62,141 | ₩62,175 | -0.05% | 5.5만 |
|---|
| 2025.12.12 | ₩62,114 | ₩62,134 | ₩62,101 | ₩62,102 | -0.02% | 3.8만 |
|---|
| 2025.12.11 | ₩62,275 | ₩62,289 | ₩62,181 | ₩62,208 | -0.11% | 8.3만 |
|---|
| 2025.12.10 | ₩61,976 | ₩62,208 | ₩61,975 | ₩62,208 | +0.37% | 5.1만 |
|---|
| 2025.12.09 | ₩62,074 | ₩62,106 | ₩61,994 | ₩62,016 | -0.09% | 3.3만 |
|---|
| 2025.12.08 | ₩62,114 | ₩62,114 | ₩62,027 | ₩62,074 | -0.06% | 3.5만 |
|---|
| 2025.12.05 | ₩62,221 | ₩62,243 | ₩62,141 | ₩62,160 | -0.10% | 7만 |
|---|
| 2025.12.04 | ₩62,315 | ₩62,315 | ₩62,248 | ₩62,274 | -0.07% | 5.8만 |
|---|
| 2025.12.03 | ₩62,275 | ₩62,356 | ₩62,275 | ₩62,353 | +0.12% | 5.4만 |
|---|
| 2025.12.02 | ₩62,168 | ₩62,289 | ₩62,168 | ₩62,275 | +0.17% | 7.1만 |
|---|
| 2025.12.01 | ₩63,093 | ₩63,093 | ₩62,181 | ₩62,235 | -1.36% | 4만 |
|---|
| 2025.11.28 | ₩62,651 | ₩62,664 | ₩62,557 | ₩62,622 | -0.04% | 3.1만 |
|---|
| 2025.11.26 | ₩62,610 | ₩62,704 | ₩62,575 | ₩62,704 | +0.15% | 6.4만 |
|---|
| 2025.11.25 | ₩62,570 | ₩62,675 | ₩62,539 | ₩62,651 | +0.13% | 5.4만 |
|---|
| 2025.11.24 | ₩62,490 | ₩62,503 | ₩62,456 | ₩62,503 | +0.02% | 5.9만 |
|---|
| 2025.11.21 | ₩62,369 | ₩62,516 | ₩62,334 | ₩62,443 | +0.12% | 37.4만 |
|---|
| 2025.11.20 | ₩62,289 | ₩62,302 | ₩62,235 | ₩62,302 | +0.02% | 3.4만 |
|---|
| 2025.11.19 | ₩62,235 | ₩62,275 | ₩62,181 | ₩62,201 | -0.05% | 6.4만 |
|---|
| 2025.11.18 | ₩62,235 | ₩62,530 | ₩62,181 | ₩62,235 | 0.00% | 6만 |
|---|
| 2025.11.17 | ₩62,168 | ₩62,208 | ₩62,106 | ₩62,175 | +0.01% | 5.4만 |
|---|
| 2025.11.14 | ₩62,302 | ₩62,302 | ₩62,177 | ₩62,181 | -0.19% | 3.9만 |
|---|
| 2025.11.13 | ₩62,275 | ₩62,315 | ₩62,243 | ₩62,262 | -0.02% | 8.6만 |
|---|
| 2025.11.12 | ₩62,243 | ₩62,409 | ₩62,243 | ₩62,369 | +0.20% | 2.7만 |
|---|
| 2025.11.11 | ₩62,319 | ₩62,409 | ₩62,307 | ₩62,394 | +0.12% | 3.5만 |
|---|
| 2025.11.10 | ₩62,248 | ₩62,289 | ₩62,220 | ₩62,247 | -0.00% | 6만 |
|---|
| 2025.11.07 | ₩62,235 | ₩62,327 | ₩62,228 | ₩62,275 | +0.06% | 4.7만 |
|---|
| 2025.11.06 | ₩62,195 | ₩62,262 | ₩62,168 | ₩62,259 | +0.10% | 6.8만 |
|---|
| 2025.11.05 | ₩62,208 | ₩62,208 | ₩61,886 | ₩62,047 | -0.26% | 5.7만 |
|---|
| 2025.11.04 | ₩62,208 | ₩62,255 | ₩62,156 | ₩62,235 | +0.04% | 10.3만 |
|---|
| 2025.11.03 | ₩62,181 | ₩62,181 | ₩62,112 | ₩62,152 | -0.05% | 3.1만 |
|---|
| 2025.10.31 | ₩62,508 | ₩62,542 | ₩62,449 | ₩62,452 | -0.09% | 6.6만 |
|---|
| 2025.10.30 | ₩62,463 | ₩62,570 | ₩62,436 | ₩62,494 | +0.05% | 3.7만 |
|---|
| 2025.10.29 | ₩62,825 | ₩62,865 | ₩62,597 | ₩62,597 | -0.36% | 9.3만 |
|---|
| 2025.10.28 | ₩62,785 | ₩62,892 | ₩62,785 | ₩62,885 | +0.16% | 5만 |
|---|
| 2025.10.27 | ₩62,812 | ₩62,852 | ₩62,731 | ₩62,852 | +0.06% | 3.2만 |
|---|
| 2025.10.24 | ₩62,810 | ₩62,838 | ₩62,731 | ₩62,785 | -0.04% | 3.1만 |
|---|
| 2025.10.23 | ₩62,771 | ₩62,818 | ₩62,755 | ₩62,755 | -0.03% | 5.1만 |
|---|
| 2025.10.22 | ₩62,852 | ₩62,865 | ₩62,785 | ₩62,862 | +0.02% | 3.3만 |
|---|
| 2025.10.21 | ₩62,879 | ₩62,892 | ₩62,825 | ₩62,858 | -0.03% | 5.6만 |
|---|
| 2025.10.20 | ₩62,785 | ₩62,791 | ₩62,731 | ₩62,778 | -0.01% | 4.1만 |
|---|
| 2025.10.17 | ₩62,798 | ₩62,798 | ₩62,704 | ₩62,718 | -0.13% | 3.4만 |
|---|
| 2025.10.16 | ₩62,597 | ₩62,785 | ₩62,575 | ₩62,783 | +0.30% | 6만 |
|---|
| 2025.10.15 | ₩62,651 | ₩62,664 | ₩62,558 | ₩62,610 | -0.06% | 6.4만 |
|---|
| 2025.10.14 | ₩62,449 | ₩62,597 | ₩62,449 | ₩62,597 | +0.24% | 3.5만 |
|---|
| 2025.10.13 | ₩62,490 | ₩62,543 | ₩62,356 | ₩62,543 | +0.09% | 1.5만 |
|---|
| 2025.10.10 | ₩62,396 | ₩62,423 | ₩62,342 | ₩62,419 | +0.04% | 6.3만 |
|---|