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 | ₩58,198 | ₩58,251 | ₩58,170 | ₩58,213 | +0.03% | 11.4만 |
| 2026.10.08 | ₩58,090 | ₩58,291 | ₩58,036 | ₩58,291 | +0.35% | 7.7만 |
| 2026.10.07 | ₩57,983 | ₩58,177 | ₩57,916 | ₩58,143 | +0.28% | 7.9만 |
| 2026.10.06 | ₩58,062 | ₩58,197 | ₩58,050 | ₩58,164 | +0.18% | 11.2만 |
| 2026.10.05 | ₩57,989 | ₩58,130 | ₩57,916 | ₩58,016 | +0.05% | 14.7만 |
| 2026.10.02 | ₩58,237 | ₩58,251 | ₩58,016 | ₩58,063 | -0.30% | 25.3만 |
| 2026.10.01 | ₩57,942 | ₩58,170 | ₩57,862 | ₩58,157 | +0.37% | 12.7만 |
| 2026.09.30 | ₩58,358 | ₩58,626 | ₩58,173 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,264 |
| -0.16% |
| 5.4만 |
| 2026.09.29 | ₩58,344 | ₩58,478 | ₩58,190 | ₩58,318 | -0.05% | 16.1만 |
|---|
| 2026.09.28 | ₩58,438 | ₩58,505 | ₩58,298 | ₩58,358 | -0.14% | 10.9만 |
|---|
| 2026.09.25 | ₩58,545 | ₩58,639 | ₩58,452 | ₩58,619 | +0.13% | 5.7만 |
|---|
| 2026.09.24 | ₩58,746 | ₩58,797 | ₩58,545 | ₩58,545 | -0.34% | 5.2만 |
|---|
| 2026.09.23 | ₩59,148 | ₩59,162 | ₩58,760 | ₩58,813 | -0.57% | 18.3만 |
|---|
| 2026.09.22 | ₩59,296 | ₩59,296 | ₩59,175 | ₩59,236 | -0.10% | 4.8만 |
|---|
| 2026.09.21 | ₩59,242 | ₩59,242 | ₩59,162 | ₩59,202 | -0.07% | 9.1만 |
|---|
| 2026.09.18 | ₩59,190 | ₩59,190 | ₩59,108 | ₩59,108 | -0.14% | 4.3만 |
|---|
| 2026.09.17 | ₩59,229 | ₩59,296 | ₩59,222 | ₩59,296 | +0.11% | 4.9만 |
|---|
| 2026.09.16 | ₩59,189 | ₩59,303 | ₩59,075 | ₩59,083 | -0.18% | 7.2만 |
|---|
| 2026.09.15 | ₩59,135 | ₩59,175 | ₩59,095 | ₩59,169 | +0.06% | 12.4만 |
|---|
| 2026.09.14 | ₩59,162 | ₩59,323 | ₩59,122 | ₩59,202 | +0.07% | 5.7만 |
|---|
| 2026.09.11 | ₩59,380 | ₩59,403 | ₩59,245 | ₩59,262 | -0.20% | 28.4만 |
|---|
| 2026.09.10 | ₩59,564 | ₩59,564 | ₩59,370 | ₩59,403 | -0.27% | 8.5만 |
|---|
| 2026.09.09 | ₩59,845 | ₩59,852 | ₩59,718 | ₩59,765 | -0.13% | 12.2만 |
|---|
| 2026.09.08 | ₩59,926 | ₩59,926 | ₩59,805 | ₩59,845 | -0.13% | 5.3만 |
|---|
| 2026.09.04 | ₩59,872 | ₩59,939 | ₩59,859 | ₩59,872 | 0.00% | 8.8만 |
|---|
| 2026.09.03 | ₩59,885 | ₩59,939 | ₩59,859 | ₩59,865 | -0.03% | 11.2만 |
|---|
| 2026.09.02 | ₩59,765 | ₩59,804 | ₩59,631 | ₩59,765 | 0.00% | 5.8만 |
|---|
| 2026.09.01 | ₩59,832 | ₩59,885 | ₩59,772 | ₩59,778 | -0.09% | 6.4만 |
|---|
| 2026.08.31 | ₩60,140 | ₩60,153 | ₩60,100 | ₩60,133 | -0.01% | 4.6만 |
|---|
| 2026.08.28 | ₩60,435 | ₩60,435 | ₩60,227 | ₩60,233 | -0.33% | 6.4만 |
|---|
| 2026.08.27 | ₩60,475 | ₩60,502 | ₩60,408 | ₩60,413 | -0.10% | 30.6만 |
|---|
| 2026.08.26 | ₩60,489 | ₩60,489 | ₩60,408 | ₩60,468 | -0.03% | 6.6만 |
|---|
| 2026.08.25 | ₩60,422 | ₩60,515 | ₩60,395 | ₩60,515 | +0.16% | 10.1만 |
|---|
| 2026.08.24 | ₩60,234 | ₩60,730 | ₩60,234 | ₩60,281 | +0.08% | 22.6만 |
|---|
| 2026.08.21 | ₩60,289 | ₩60,289 | ₩60,220 | ₩60,241 | -0.08% | 3.5만 |
|---|
| 2026.08.20 | ₩60,314 | ₩60,355 | ₩60,274 | ₩60,314 | 0.00% | 5.7만 |
|---|
| 2026.08.19 | ₩60,408 | ₩60,442 | ₩60,348 | ₩60,442 | +0.06% | 9만 |
|---|
| 2026.08.18 | ₩60,194 | ₩60,274 | ₩60,174 | ₩60,267 | +0.12% | 9만 |
|---|
| 2026.08.17 | ₩60,270 | ₩60,301 | ₩60,214 | ₩60,214 | -0.09% | 8.3만 |
|---|
| 2026.08.14 | ₩60,408 | ₩60,415 | ₩60,274 | ₩60,301 | -0.18% | 6.4만 |
|---|
| 2026.08.13 | ₩60,408 | ₩60,502 | ₩60,388 | ₩60,428 | +0.03% | 15.1만 |
|---|
| 2026.08.12 | ₩60,314 | ₩60,334 | ₩60,234 | ₩60,261 | -0.09% | 10.6만 |
|---|
| 2026.08.11 | ₩60,140 | ₩60,247 | ₩60,140 | ₩60,234 | +0.16% | 6.6만 |
|---|
| 2026.08.10 | ₩60,167 | ₩60,220 | ₩60,167 | ₩60,180 | +0.02% | 4.8만 |
|---|
| 2026.08.07 | ₩60,314 | ₩60,340 | ₩60,247 | ₩60,308 | -0.01% | 7.4만 |
|---|
| 2026.08.06 | ₩60,381 | ₩60,381 | ₩60,187 | ₩60,200 | -0.30% | 7.8만 |
|---|
| 2026.08.05 | ₩60,274 | ₩60,355 | ₩60,261 | ₩60,348 | +0.12% | 9.6만 |
|---|
| 2026.08.04 | ₩60,194 | ₩60,300 | ₩60,194 | ₩60,281 | +0.14% | 8.2만 |
|---|
| 2026.08.03 | ₩60,153 | ₩60,153 | ₩59,959 | ₩60,060 | -0.16% | 12.2만 |
|---|
| 2026.07.31 | ₩60,274 | ₩60,274 | ₩60,140 | ₩60,180 | -0.16% | 6.3만 |
|---|
| 2026.07.30 | ₩60,328 | ₩60,401 | ₩60,328 | ₩60,368 | +0.07% | 10.8만 |
|---|
| 2026.07.29 | ₩60,368 | ₩60,422 | ₩60,294 | ₩60,341 | -0.04% | 10.3만 |
|---|
| 2026.07.28 | ₩60,321 | ₩60,475 | ₩60,308 | ₩60,435 | +0.19% | 10.7만 |
|---|
| 2026.07.27 | ₩60,194 | ₩60,300 | ₩60,194 | ₩60,281 | +0.14% | 5만 |
|---|
| 2026.07.24 | ₩60,113 | ₩60,301 | ₩60,100 | ₩60,174 | +0.10% | 4.9만 |
|---|
| 2026.07.23 | ₩60,113 | ₩60,153 | ₩60,100 | ₩60,140 | +0.04% | 8.5만 |
|---|
| 2026.07.22 | ₩60,395 | ₩60,395 | ₩60,294 | ₩60,294 | -0.17% | 3.4만 |
|---|
| 2026.07.21 | ₩60,489 | ₩60,489 | ₩60,408 | ₩60,415 | -0.12% | 4.7만 |
|---|
| 2026.07.20 | ₩60,636 | ₩60,636 | ₩60,515 | ₩60,542 | -0.15% | 2.8만 |
|---|
| 2026.07.17 | ₩60,663 | ₩60,743 | ₩60,656 | ₩60,669 | +0.01% | 2.6만 |
|---|
| 2026.07.16 | ₩60,636 | ₩60,690 | ₩60,596 | ₩60,663 | +0.04% | 3.6만 |
|---|
| 2026.07.15 | ₩60,582 | ₩60,728 | ₩60,582 | ₩60,690 | +0.18% | 7.3만 |
|---|
| 2026.07.14 | ₩60,408 | ₩60,569 | ₩60,408 | ₩60,509 | +0.17% | 5.6만 |
|---|
| 2026.07.13 | ₩60,489 | ₩60,509 | ₩60,381 | ₩60,388 | -0.17% | 6.3만 |
|---|
| 2026.07.10 | ₩60,596 | ₩60,623 | ₩60,556 | ₩60,582 | -0.02% | 8.6만 |
|---|
| 2026.07.09 | ₩60,502 | ₩60,663 | ₩60,502 | ₩60,609 | +0.18% | 6.8만 |
|---|
| 2026.07.08 | ₩60,529 | ₩60,568 | ₩60,462 | ₩60,542 | +0.02% | 7.5만 |
|---|
| 2026.07.07 | ₩60,783 | ₩60,783 | ₩60,623 | ₩60,649 | -0.22% | 8만 |
|---|
| 2026.07.06 | ₩60,797 | ₩60,864 | ₩60,777 | ₩60,850 | +0.09% | 7.2만 |
|---|
| 2026.07.02 | ₩60,757 | ₩60,797 | ₩60,730 | ₩60,797 | +0.07% | 6.4만 |
|---|
| 2026.07.01 | ₩60,730 | ₩60,809 | ₩60,730 | ₩60,750 | +0.03% | 5.6만 |
|---|
| 2026.06.30 | ₩61,239 | ₩61,239 | ₩61,092 | ₩61,093 | -0.24% | 10만 |
|---|
| 2026.06.29 | ₩61,239 | ₩61,306 | ₩61,239 | ₩61,306 | +0.11% | 8.4만 |
|---|
| 2026.06.26 | ₩61,145 | ₩61,266 | ₩61,145 | ₩61,252 | +0.18% | 15.3만 |
|---|
| 2026.06.25 | ₩61,145 | ₩61,266 | ₩61,145 | ₩61,172 | +0.04% | 6.4만 |
|---|
| 2026.06.24 | ₩60,931 | ₩61,159 | ₩60,931 | ₩61,092 | +0.26% | 9.1만 |
|---|
| 2026.06.23 | ₩60,770 | ₩60,984 | ₩60,770 | ₩60,864 | +0.15% | 7만 |
|---|
| 2026.06.22 | ₩60,850 | ₩60,870 | ₩60,798 | ₩60,837 | -0.02% | 5.8만 |
|---|
| 2026.06.18 | ₩60,917 | ₩61,132 | ₩60,917 | ₩60,958 | +0.07% | 9.6만 |
|---|
| 2026.06.17 | ₩61,145 | ₩61,185 | ₩60,840 | ₩60,850 | -0.48% | 6.3만 |
|---|
| 2026.06.16 | ₩61,026 | ₩61,132 | ₩61,025 | ₩61,094 | +0.11% | 7.2만 |
|---|
| 2026.06.15 | ₩61,011 | ₩61,065 | ₩60,971 | ₩60,971 | -0.07% | 3.8만 |
|---|
| 2026.06.12 | ₩60,891 | ₩60,931 | ₩60,837 | ₩60,904 | +0.02% | 5만 |
|---|
| 2026.06.11 | ₩60,663 | ₩60,984 | ₩60,631 | ₩60,877 | +0.35% | 6.4만 |
|---|
| 2026.06.10 | ₩60,649 | ₩60,703 | ₩60,596 | ₩60,618 | -0.05% | 2.6만 |
|---|
| 2026.06.09 | ₩60,584 | ₩60,623 | ₩60,542 | ₩60,596 | +0.02% | 3.1만 |
|---|
| 2026.06.08 | ₩60,582 | ₩60,635 | ₩60,502 | ₩60,515 | -0.11% | 4.4만 |
|---|
| 2026.06.05 | ₩60,770 | ₩60,770 | ₩60,569 | ₩60,582 | -0.31% | 28.9만 |
|---|
| 2026.06.04 | ₩60,824 | ₩60,931 | ₩60,824 | ₩60,891 | +0.11% | 5.6만 |
|---|
| 2026.06.03 | ₩60,877 | ₩60,877 | ₩60,797 | ₩60,837 | -0.07% | 4.1만 |
|---|
| 2026.06.02 | ₩60,958 | ₩60,958 | ₩60,891 | ₩60,905 | -0.09% | 3.6만 |
|---|
| 2026.06.01 | ₩60,810 | ₩60,944 | ₩60,783 | ₩60,944 | +0.22% | 4.6만 |
|---|
| 2026.05.29 | ₩61,172 | ₩61,248 | ₩61,159 | ₩61,172 | 0.00% | 10.8만 |
|---|
| 2026.05.28 | ₩61,078 | ₩61,172 | ₩61,031 | ₩61,112 | +0.05% | 9.3만 |
|---|
| 2026.05.27 | ₩61,038 | ₩61,092 | ₩60,998 | ₩61,038 | 0.00% | 12.3만 |
|---|
| 2026.05.26 | ₩60,931 | ₩60,971 | ₩60,877 | ₩60,971 | +0.07% | 6만 |
|---|
| 2026.05.22 | ₩60,810 | ₩60,810 | ₩60,644 | ₩60,783 | -0.04% | 5.3만 |
|---|
| 2026.05.21 | ₩60,556 | ₩60,783 | ₩60,556 | ₩60,783 | +0.38% | 4.4만 |
|---|
| 2026.05.20 | ₩60,395 | ₩60,716 | ₩60,381 | ₩60,703 | +0.51% | 6.2만 |
|---|
| 2026.05.19 | ₩60,368 | ₩60,462 | ₩60,341 | ₩60,422 | +0.09% | 16.4만 |
|---|
| 2026.05.18 | ₩60,623 | ₩60,690 | ₩60,515 | ₩60,569 | -0.09% | 5.7만 |
|---|
| 2026.05.15 | ₩60,810 | ₩60,810 | ₩60,649 | ₩60,664 | -0.24% | 7.5만 |
|---|
| 2026.05.14 | ₩61,078 | ₩61,100 | ₩60,984 | ₩61,011 | -0.11% | 6.2만 |
|---|
| 2026.05.13 | ₩60,971 | ₩61,039 | ₩60,944 | ₩61,020 | +0.08% | 2만 |
|---|
| 2026.05.12 | ₩61,105 | ₩61,105 | ₩61,030 | ₩61,045 | -0.10% | 4.1만 |
|---|
| 2026.05.11 | ₩61,341 | ₩61,360 | ₩61,239 | ₩61,246 | -0.16% | 8.1만 |
|---|
| 2026.05.08 | ₩61,333 | ₩61,373 | ₩61,326 | ₩61,346 | +0.02% | 4.5만 |
|---|
| 2026.05.07 | ₩61,453 | ₩61,453 | ₩61,118 | ₩61,239 | -0.35% | 13.7만 |
|---|
| 2026.05.06 | ₩61,252 | ₩61,319 | ₩61,212 | ₩61,299 | +0.08% | 20.3만 |
|---|
| 2026.05.05 | ₩61,004 | ₩61,105 | ₩61,003 | ₩61,078 | +0.12% | 4.9만 |
|---|
| 2026.05.04 | ₩61,172 | ₩61,172 | ₩60,964 | ₩61,051 | -0.20% | 6.3만 |
|---|
| 2026.05.01 | ₩61,172 | ₩61,319 | ₩61,172 | ₩61,212 | +0.07% | 3.2만 |
|---|
| 2026.04.30 | ₩61,373 | ₩61,413 | ₩61,333 | ₩61,353 | -0.03% | 5만 |
|---|
| 2026.04.29 | ₩61,427 | ₩61,427 | ₩61,306 | ₩61,306 | -0.20% | 5.2만 |
|---|
| 2026.04.28 | ₩61,467 | ₩61,574 | ₩61,467 | ₩61,542 | +0.12% | 2.8만 |
|---|
| 2026.04.27 | ₩61,641 | ₩61,674 | ₩61,601 | ₩61,628 | -0.02% | 3.6만 |
|---|
| 2026.04.24 | ₩61,547 | ₩61,695 | ₩61,534 | ₩61,681 | +0.22% | 6.8만 |
|---|
| 2026.04.23 | ₩61,641 | ₩61,708 | ₩61,507 | ₩61,587 | -0.09% | 5.7만 |
|---|
| 2026.04.22 | ₩61,708 | ₩61,762 | ₩61,695 | ₩61,701 | -0.01% | 3.6만 |
|---|
| 2026.04.21 | ₩61,782 | ₩61,795 | ₩61,681 | ₩61,695 | -0.14% | 3.1만 |
|---|
| 2026.04.20 | ₩61,829 | ₩61,869 | ₩61,796 | ₩61,849 | +0.03% | 4.1만 |
|---|
| 2026.04.17 | ₩61,775 | ₩61,882 | ₩61,775 | ₩61,835 | +0.10% | 3.8만 |
|---|
| 2026.04.16 | ₩61,721 | ₩61,721 | ₩61,601 | ₩61,621 | -0.16% | 4.6만 |
|---|
| 2026.04.15 | ₩61,708 | ₩61,708 | ₩61,654 | ₩61,681 | -0.04% | 6.3만 |
|---|
| 2026.04.14 | ₩61,534 | ₩61,721 | ₩61,534 | ₩61,708 | +0.28% | 5.2만 |
|---|
| 2026.04.13 | ₩61,400 | ₩61,547 | ₩61,400 | ₩61,547 | +0.24% | 3.5만 |
|---|
| 2026.04.10 | ₩61,480 | ₩61,507 | ₩61,427 | ₩61,443 | -0.06% | 3.9만 |
|---|
| 2026.04.09 | ₩61,400 | ₩61,581 | ₩61,386 | ₩61,520 | +0.20% | 6.8만 |
|---|
| 2026.04.08 | ₩61,520 | ₩61,520 | ₩61,386 | ₩61,418 | -0.17% | 6.7만 |
|---|
| 2026.04.07 | ₩61,185 | ₩61,266 | ₩61,045 | ₩61,266 | +0.13% | 7.9만 |
|---|
| 2026.04.06 | ₩61,165 | ₩61,239 | ₩61,159 | ₩61,179 | +0.02% | 6만 |
|---|
| 2026.04.02 | ₩61,133 | ₩61,279 | ₩61,133 | ₩61,272 | +0.23% | 8.2만 |
|---|
| 2026.04.01 | ₩61,159 | ₩61,212 | ₩61,118 | ₩61,145 | -0.02% | 3.2만 |
|---|
| 2026.03.31 | ₩61,306 | ₩61,440 | ₩61,286 | ₩61,386 | +0.13% | 7.1만 |
|---|
| 2026.03.30 | ₩61,132 | ₩61,252 | ₩61,118 | ₩61,185 | +0.09% | 9.7만 |
|---|
| 2026.03.27 | ₩60,797 | ₩60,958 | ₩60,797 | ₩60,940 | +0.24% | 12.3만 |
|---|
| 2026.03.26 | ₩61,132 | ₩61,195 | ₩60,917 | ₩60,944 | -0.31% | 5만 |
|---|
| 2026.03.25 | ₩61,185 | ₩61,382 | ₩61,185 | ₩61,252 | +0.11% | 4.1만 |
|---|
| 2026.03.24 | ₩61,051 | ₩61,185 | ₩61,025 | ₩61,093 | +0.07% | 11.1만 |
|---|
| 2026.03.23 | ₩61,038 | ₩61,293 | ₩60,837 | ₩61,232 | +0.32% | 7.1만 |
|---|
| 2026.03.20 | ₩61,333 | ₩61,333 | ₩61,051 | ₩61,051 | -0.46% | 6.9만 |
|---|
| 2026.03.19 | ₩61,373 | ₩61,562 | ₩61,360 | ₩61,531 | +0.26% | 7.6만 |
|---|
| 2026.03.18 | ₩61,775 | ₩61,788 | ₩61,554 | ₩61,574 | -0.33% | 5.6만 |
|---|
| 2026.03.17 | ₩61,775 | ₩61,815 | ₩61,767 | ₩61,788 | +0.02% | 6.9만 |
|---|
| 2026.03.16 | ₩61,614 | ₩61,648 | ₩61,563 | ₩61,628 | +0.02% | 10.2만 |
|---|
| 2026.03.13 | ₩61,574 | ₩61,614 | ₩61,440 | ₩61,467 | -0.17% | 12.2만 |
|---|
| 2026.03.12 | ₩61,708 | ₩61,762 | ₩61,530 | ₩61,565 | -0.23% | 7.4만 |
|---|
| 2026.03.11 | ₩61,949 | ₩61,976 | ₩61,842 | ₩61,849 | -0.16% | 6.1만 |
|---|
| 2026.03.10 | ₩62,083 | ₩62,208 | ₩62,003 | ₩62,003 | -0.13% | 81.5만 |
|---|
| 2026.03.09 | ₩61,963 | ₩62,204 | ₩61,945 | ₩62,177 | +0.35% | 15.7만 |
|---|
| 2026.03.06 | ₩61,936 | ₩62,177 | ₩61,916 | ₩62,026 | +0.14% | 11.8만 |
|---|
| 2026.03.05 | ₩62,097 | ₩62,137 | ₩61,922 | ₩62,123 | +0.04% | 5.8만 |
|---|
| 2026.03.04 | ₩62,295 | ₩62,298 | ₩62,231 | ₩62,231 | -0.10% | 10.7만 |
|---|
| 2026.03.03 | ₩62,235 | ₩62,418 | ₩62,190 | ₩62,354 | +0.19% | 4.6만 |
|---|
| 2026.03.02 | ₩62,633 | ₩62,633 | ₩62,446 | ₩62,499 | -0.21% | 8.6만 |
|---|
| 2026.02.27 | ₩62,887 | ₩62,927 | ₩62,860 | ₩62,907 | +0.03% | 6.8만 |
|---|
| 2026.02.26 | ₩62,726 | ₩62,793 | ₩62,720 | ₩62,787 | +0.10% | 5.5만 |
|---|
| 2026.02.25 | ₩62,713 | ₩62,745 | ₩62,700 | ₩62,706 | -0.01% | 3.7만 |
|---|
| 2026.02.24 | ₩62,767 | ₩62,780 | ₩62,706 | ₩62,733 | -0.05% | 10만 |
|---|
| 2026.02.23 | ₩62,653 | ₩62,780 | ₩62,646 | ₩62,753 | +0.16% | 8.1만 |
|---|
| 2026.02.20 | ₩62,633 | ₩62,659 | ₩62,592 | ₩62,646 | +0.02% | 9.5만 |
|---|
| 2026.02.19 | ₩62,606 | ₩62,659 | ₩62,572 | ₩62,646 | +0.06% | 7.1만 |
|---|
| 2026.02.18 | ₩62,659 | ₩62,673 | ₩62,606 | ₩62,633 | -0.04% | 9.1만 |
|---|
| 2026.02.17 | ₩62,706 | ₩62,758 | ₩62,667 | ₩62,740 | +0.05% | 20.5만 |
|---|
| 2026.02.13 | ₩62,619 | ₩62,693 | ₩62,619 | ₩62,686 | +0.11% | 9.5만 |
|---|
| 2026.02.12 | ₩62,391 | ₩62,525 | ₩62,378 | ₩62,512 | +0.19% | 5.7만 |
|---|
| 2026.02.11 | ₩62,365 | ₩62,405 | ₩62,311 | ₩62,324 | -0.06% | 8.1만 |
|---|
| 2026.02.10 | ₩62,385 | ₩62,418 | ₩62,373 | ₩62,405 | +0.03% | 5.8만 |
|---|
| 2026.02.09 | ₩62,271 | ₩62,283 | ₩62,220 | ₩62,244 | -0.04% | 6.9만 |
|---|
| 2026.02.06 | ₩62,231 | ₩62,257 | ₩62,204 | ₩62,244 | +0.02% | 30.8만 |
|---|
| 2026.02.05 | ₩62,110 | ₩62,284 | ₩62,110 | ₩62,244 | +0.22% | 9만 |
|---|
| 2026.02.04 | ₩61,989 | ₩62,043 | ₩61,989 | ₩62,003 | +0.02% | 5.4만 |
|---|
| 2026.02.03 | ₩61,989 | ₩62,036 | ₩61,969 | ₩62,035 | +0.07% | 6.8만 |
|---|
| 2026.02.02 | ₩62,097 | ₩62,110 | ₩62,043 | ₩62,067 | -0.05% | 6.1만 |
|---|
| 2026.01.30 | ₩62,311 | ₩62,445 | ₩62,271 | ₩62,365 | +0.09% | 18.1만 |
|---|
| 2026.01.29 | ₩62,251 | ₩62,338 | ₩62,236 | ₩62,311 | +0.10% | 8.5만 |
|---|
| 2026.01.28 | ₩62,324 | ₩62,338 | ₩62,217 | ₩62,298 | -0.04% | 10만 |
|---|
| 2026.01.27 | ₩62,271 | ₩62,458 | ₩62,271 | ₩62,284 | +0.02% | 5.9만 |
|---|
| 2026.01.26 | ₩62,271 | ₩62,298 | ₩62,231 | ₩62,284 | +0.02% | 4.6만 |
|---|
| 2026.01.23 | ₩62,164 | ₩62,217 | ₩62,123 | ₩62,213 | +0.08% | 5.9만 |
|---|
| 2026.01.22 | ₩62,097 | ₩62,150 | ₩62,083 | ₩62,123 | +0.04% | 5만 |
|---|
| 2026.01.21 | ₩62,055 | ₩62,137 | ₩62,016 | ₩62,117 | +0.10% | 4.4만 |
|---|
| 2026.01.20 | ₩62,030 | ₩62,083 | ₩61,989 | ₩62,016 | -0.02% | 15.5만 |
|---|
| 2026.01.16 | ₩62,257 | ₩62,283 | ₩62,150 | ₩62,177 | -0.13% | 6.1만 |
|---|
| 2026.01.15 | ₩62,351 | ₩62,351 | ₩62,271 | ₩62,284 | -0.11% | 9만 |
|---|
| 2026.01.14 | ₩62,257 | ₩62,365 | ₩62,257 | ₩62,365 | +0.17% | 4.4만 |
|---|
| 2026.01.13 | ₩62,271 | ₩62,271 | ₩62,210 | ₩62,264 | -0.01% | 5만 |
|---|
| 2026.01.12 | ₩62,177 | ₩62,284 | ₩62,177 | ₩62,284 | +0.17% | 3.5만 |
|---|
| 2026.01.09 | ₩62,217 | ₩62,288 | ₩62,190 | ₩62,256 | +0.06% | 3.2만 |
|---|
| 2026.01.08 | ₩62,204 | ₩62,204 | ₩62,150 | ₩62,157 | -0.08% | 4.1만 |
|---|
| 2026.01.07 | ₩62,257 | ₩62,263 | ₩62,177 | ₩62,190 | -0.11% | 2.8만 |
|---|
| 2026.01.06 | ₩62,123 | ₩62,204 | ₩62,097 | ₩62,177 | +0.09% | 5.7만 |
|---|
| 2026.01.05 | ₩62,083 | ₩62,190 | ₩62,083 | ₩62,189 | +0.17% | 5.8만 |
|---|
| 2026.01.02 | ₩62,190 | ₩62,190 | ₩62,083 | ₩62,091 | -0.16% | 3.4만 |
|---|
| 2025.12.31 | ₩62,190 | ₩62,225 | ₩62,127 | ₩62,130 | -0.10% | 5만 |
|---|
| 2025.12.30 | ₩62,188 | ₩62,244 | ₩62,151 | ₩62,217 | +0.05% | 4.7만 |
|---|
| 2025.12.29 | ₩62,217 | ₩62,409 | ₩62,177 | ₩62,231 | +0.02% | 6.1만 |
|---|
| 2025.12.26 | ₩62,150 | ₩62,177 | ₩62,111 | ₩62,143 | -0.01% | 1.8만 |
|---|
| 2025.12.24 | ₩62,017 | ₩62,097 | ₩62,017 | ₩62,090 | +0.12% | 1.7만 |
|---|
| 2025.12.23 | ₩61,909 | ₩62,030 | ₩61,909 | ₩62,030 | +0.19% | 7.6만 |
|---|
| 2025.12.22 | ₩62,284 | ₩62,311 | ₩62,257 | ₩62,304 | +0.03% | 4.9만 |
|---|
| 2025.12.19 | ₩62,324 | ₩62,358 | ₩62,300 | ₩62,324 | 0.00% | 3.1만 |
|---|
| 2025.12.18 | ₩62,348 | ₩62,377 | ₩62,298 | ₩62,361 | +0.02% | 3.2만 |
|---|
| 2025.12.17 | ₩62,217 | ₩62,257 | ₩62,204 | ₩62,257 | +0.06% | 7.5만 |
|---|
| 2025.12.16 | ₩62,143 | ₩62,257 | ₩62,143 | ₩62,257 | +0.18% | 4만 |
|---|
| 2025.12.15 | ₩62,164 | ₩62,202 | ₩62,097 | ₩62,130 | -0.05% | 5.5만 |
|---|
| 2025.12.12 | ₩62,070 | ₩62,090 | ₩62,056 | ₩62,058 | -0.02% | 3.8만 |
|---|
| 2025.12.11 | ₩62,231 | ₩62,244 | ₩62,137 | ₩62,164 | -0.11% | 8.3만 |
|---|
| 2025.12.10 | ₩61,932 | ₩62,164 | ₩61,930 | ₩62,164 | +0.37% | 5.1만 |
|---|
| 2025.12.09 | ₩62,030 | ₩62,062 | ₩61,949 | ₩61,972 | -0.09% | 3.3만 |
|---|
| 2025.12.08 | ₩62,070 | ₩62,070 | ₩61,983 | ₩62,030 | -0.06% | 3.5만 |
|---|
| 2025.12.05 | ₩62,177 | ₩62,198 | ₩62,097 | ₩62,115 | -0.10% | 7만 |
|---|
| 2025.12.04 | ₩62,271 | ₩62,271 | ₩62,204 | ₩62,229 | -0.07% | 5.8만 |
|---|
| 2025.12.03 | ₩62,231 | ₩62,311 | ₩62,231 | ₩62,308 | +0.12% | 5.4만 |
|---|
| 2025.12.02 | ₩62,123 | ₩62,244 | ₩62,123 | ₩62,231 | +0.17% | 7.1만 |
|---|
| 2025.12.01 | ₩63,048 | ₩63,048 | ₩62,137 | ₩62,190 | -1.36% | 4만 |
|---|
| 2025.11.28 | ₩62,606 | ₩62,619 | ₩62,512 | ₩62,578 | -0.04% | 3.1만 |
|---|
| 2025.11.26 | ₩62,566 | ₩62,659 | ₩62,531 | ₩62,659 | +0.15% | 6.4만 |
|---|
| 2025.11.25 | ₩62,525 | ₩62,630 | ₩62,495 | ₩62,606 | +0.13% | 5.4만 |
|---|
| 2025.11.24 | ₩62,445 | ₩62,458 | ₩62,411 | ₩62,458 | +0.02% | 5.9만 |
|---|
| 2025.11.21 | ₩62,324 | ₩62,472 | ₩62,289 | ₩62,398 | +0.12% | 37.4만 |
|---|
| 2025.11.20 | ₩62,244 | ₩62,257 | ₩62,190 | ₩62,257 | +0.02% | 3.4만 |
|---|
| 2025.11.19 | ₩62,190 | ₩62,231 | ₩62,137 | ₩62,157 | -0.05% | 6.4만 |
|---|
| 2025.11.18 | ₩62,190 | ₩62,485 | ₩62,137 | ₩62,190 | 0.00% | 6만 |
|---|
| 2025.11.17 | ₩62,123 | ₩62,164 | ₩62,062 | ₩62,130 | +0.01% | 5.4만 |
|---|
| 2025.11.14 | ₩62,257 | ₩62,257 | ₩62,133 | ₩62,137 | -0.19% | 3.9만 |
|---|
| 2025.11.13 | ₩62,231 | ₩62,271 | ₩62,198 | ₩62,217 | -0.02% | 8.6만 |
|---|
| 2025.11.12 | ₩62,198 | ₩62,365 | ₩62,198 | ₩62,324 | +0.20% | 2.7만 |
|---|
| 2025.11.11 | ₩62,275 | ₩62,365 | ₩62,263 | ₩62,350 | +0.12% | 3.5만 |
|---|
| 2025.11.10 | ₩62,204 | ₩62,244 | ₩62,176 | ₩62,202 | -0.00% | 6만 |
|---|
| 2025.11.07 | ₩62,190 | ₩62,283 | ₩62,184 | ₩62,231 | +0.06% | 4.7만 |
|---|
| 2025.11.06 | ₩62,150 | ₩62,217 | ₩62,123 | ₩62,214 | +0.10% | 6.8만 |
|---|
| 2025.11.05 | ₩62,164 | ₩62,164 | ₩61,842 | ₩62,003 | -0.26% | 5.7만 |
|---|
| 2025.11.04 | ₩62,164 | ₩62,210 | ₩62,111 | ₩62,190 | +0.04% | 10.3만 |
|---|
| 2025.11.03 | ₩62,137 | ₩62,137 | ₩62,067 | ₩62,107 | -0.05% | 3.1만 |
|---|
| 2025.10.31 | ₩62,464 | ₩62,497 | ₩62,405 | ₩62,407 | -0.09% | 6.6만 |
|---|
| 2025.10.30 | ₩62,418 | ₩62,525 | ₩62,391 | ₩62,449 | +0.05% | 3.7만 |
|---|
| 2025.10.29 | ₩62,780 | ₩62,820 | ₩62,552 | ₩62,552 | -0.36% | 9.3만 |
|---|
| 2025.10.28 | ₩62,740 | ₩62,847 | ₩62,740 | ₩62,840 | +0.16% | 5만 |
|---|
| 2025.10.27 | ₩62,767 | ₩62,807 | ₩62,686 | ₩62,807 | +0.06% | 3.2만 |
|---|
| 2025.10.24 | ₩62,765 | ₩62,793 | ₩62,686 | ₩62,740 | -0.04% | 3.1만 |
|---|
| 2025.10.23 | ₩62,726 | ₩62,773 | ₩62,710 | ₩62,710 | -0.03% | 5.1만 |
|---|
| 2025.10.22 | ₩62,807 | ₩62,820 | ₩62,740 | ₩62,817 | +0.02% | 3.3만 |
|---|
| 2025.10.21 | ₩62,834 | ₩62,847 | ₩62,780 | ₩62,813 | -0.03% | 5.6만 |
|---|
| 2025.10.20 | ₩62,740 | ₩62,746 | ₩62,686 | ₩62,733 | -0.01% | 4.1만 |
|---|
| 2025.10.17 | ₩62,753 | ₩62,753 | ₩62,659 | ₩62,673 | -0.13% | 3.4만 |
|---|
| 2025.10.16 | ₩62,552 | ₩62,740 | ₩62,531 | ₩62,738 | +0.30% | 6만 |
|---|
| 2025.10.15 | ₩62,606 | ₩62,619 | ₩62,513 | ₩62,566 | -0.06% | 6.4만 |
|---|
| 2025.10.14 | ₩62,405 | ₩62,552 | ₩62,405 | ₩62,552 | +0.24% | 3.5만 |
|---|
| 2025.10.13 | ₩62,445 | ₩62,499 | ₩62,311 | ₩62,499 | +0.09% | 1.5만 |
|---|
| 2025.10.10 | ₩62,351 | ₩62,378 | ₩62,298 | ₩62,374 | +0.04% | 6.3만 |
|---|