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 | ₩58,257 | ₩58,309 | ₩58,228 | ₩58,271 | +0.03% | 11.4만 |
| 2026.10.08 | ₩58,148 | ₩58,349 | ₩58,094 | ₩58,349 | +0.35% | 7.7만 |
| 2026.10.07 | ₩58,041 | ₩58,235 | ₩57,974 | ₩58,202 | +0.28% | 7.9만 |
| 2026.10.06 | ₩58,120 | ₩58,255 | ₩58,108 | ₩58,222 | +0.18% | 11.2만 |
| 2026.10.05 | ₩58,047 | ₩58,188 | ₩57,974 | ₩58,074 | +0.05% | 14.7만 |
| 2026.10.02 | ₩58,296 | ₩58,309 | ₩58,074 | ₩58,121 | -0.30% | 25.3만 |
| 2026.10.01 | ₩58,000 | ₩58,228 | ₩57,920 | ₩58,215 | +0.37% | 12.7만 |
| 2026.09.30 | ₩58,416 | ₩58,684 | ₩58,231 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,322 |
| -0.16% |
| 5.4만 |
| 2026.09.29 | ₩58,403 | ₩58,537 | ₩58,249 | ₩58,376 | -0.05% | 16.1만 |
|---|
| 2026.09.28 | ₩58,497 | ₩58,564 | ₩58,356 | ₩58,416 | -0.14% | 10.9만 |
|---|
| 2026.09.25 | ₩58,604 | ₩58,698 | ₩58,510 | ₩58,678 | +0.13% | 5.7만 |
|---|
| 2026.09.24 | ₩58,805 | ₩58,856 | ₩58,604 | ₩58,604 | -0.34% | 5.2만 |
|---|
| 2026.09.23 | ₩59,208 | ₩59,221 | ₩58,819 | ₩58,872 | -0.57% | 18.3만 |
|---|
| 2026.09.22 | ₩59,355 | ₩59,355 | ₩59,234 | ₩59,295 | -0.10% | 4.8만 |
|---|
| 2026.09.21 | ₩59,302 | ₩59,302 | ₩59,221 | ₩59,261 | -0.07% | 9.1만 |
|---|
| 2026.09.18 | ₩59,249 | ₩59,249 | ₩59,167 | ₩59,167 | -0.14% | 4.3만 |
|---|
| 2026.09.17 | ₩59,288 | ₩59,355 | ₩59,281 | ₩59,355 | +0.11% | 4.9만 |
|---|
| 2026.09.16 | ₩59,248 | ₩59,362 | ₩59,134 | ₩59,142 | -0.18% | 7.2만 |
|---|
| 2026.09.15 | ₩59,194 | ₩59,234 | ₩59,154 | ₩59,228 | +0.06% | 12.4만 |
|---|
| 2026.09.14 | ₩59,221 | ₩59,382 | ₩59,181 | ₩59,261 | +0.07% | 5.7만 |
|---|
| 2026.09.11 | ₩59,440 | ₩59,462 | ₩59,304 | ₩59,322 | -0.20% | 28.4만 |
|---|
| 2026.09.10 | ₩59,623 | ₩59,623 | ₩59,429 | ₩59,462 | -0.27% | 8.5만 |
|---|
| 2026.09.09 | ₩59,905 | ₩59,912 | ₩59,778 | ₩59,825 | -0.13% | 12.2만 |
|---|
| 2026.09.08 | ₩59,986 | ₩59,986 | ₩59,865 | ₩59,905 | -0.13% | 5.3만 |
|---|
| 2026.09.04 | ₩59,932 | ₩59,999 | ₩59,919 | ₩59,932 | 0.00% | 8.8만 |
|---|
| 2026.09.03 | ₩59,945 | ₩59,999 | ₩59,919 | ₩59,925 | -0.03% | 11.2만 |
|---|
| 2026.09.02 | ₩59,825 | ₩59,864 | ₩59,691 | ₩59,825 | 0.00% | 5.8만 |
|---|
| 2026.09.01 | ₩59,892 | ₩59,945 | ₩59,831 | ₩59,838 | -0.09% | 6.4만 |
|---|
| 2026.08.31 | ₩60,200 | ₩60,214 | ₩60,160 | ₩60,194 | -0.01% | 4.6만 |
|---|
| 2026.08.28 | ₩60,495 | ₩60,495 | ₩60,287 | ₩60,293 | -0.33% | 6.4만 |
|---|
| 2026.08.27 | ₩60,536 | ₩60,562 | ₩60,469 | ₩60,474 | -0.10% | 30.6만 |
|---|
| 2026.08.26 | ₩60,549 | ₩60,549 | ₩60,469 | ₩60,529 | -0.03% | 6.6만 |
|---|
| 2026.08.25 | ₩60,482 | ₩60,576 | ₩60,455 | ₩60,576 | +0.16% | 10.1만 |
|---|
| 2026.08.24 | ₩60,294 | ₩60,790 | ₩60,294 | ₩60,341 | +0.08% | 22.6만 |
|---|
| 2026.08.21 | ₩60,349 | ₩60,349 | ₩60,281 | ₩60,301 | -0.08% | 3.5만 |
|---|
| 2026.08.20 | ₩60,375 | ₩60,415 | ₩60,334 | ₩60,375 | 0.00% | 5.7만 |
|---|
| 2026.08.19 | ₩60,469 | ₩60,502 | ₩60,408 | ₩60,502 | +0.06% | 9만 |
|---|
| 2026.08.18 | ₩60,254 | ₩60,334 | ₩60,234 | ₩60,328 | +0.12% | 9만 |
|---|
| 2026.08.17 | ₩60,330 | ₩60,361 | ₩60,274 | ₩60,274 | -0.09% | 8.3만 |
|---|
| 2026.08.14 | ₩60,469 | ₩60,475 | ₩60,334 | ₩60,361 | -0.18% | 6.4만 |
|---|
| 2026.08.13 | ₩60,469 | ₩60,562 | ₩60,448 | ₩60,489 | +0.03% | 15.1만 |
|---|
| 2026.08.12 | ₩60,375 | ₩60,395 | ₩60,294 | ₩60,321 | -0.09% | 10.6만 |
|---|
| 2026.08.11 | ₩60,200 | ₩60,308 | ₩60,200 | ₩60,294 | +0.16% | 6.6만 |
|---|
| 2026.08.10 | ₩60,227 | ₩60,281 | ₩60,227 | ₩60,240 | +0.02% | 4.8만 |
|---|
| 2026.08.07 | ₩60,375 | ₩60,400 | ₩60,308 | ₩60,368 | -0.01% | 7.4만 |
|---|
| 2026.08.06 | ₩60,442 | ₩60,442 | ₩60,247 | ₩60,261 | -0.30% | 7.8만 |
|---|
| 2026.08.05 | ₩60,334 | ₩60,415 | ₩60,321 | ₩60,408 | +0.12% | 9.6만 |
|---|
| 2026.08.04 | ₩60,254 | ₩60,360 | ₩60,254 | ₩60,341 | +0.14% | 8.2만 |
|---|
| 2026.08.03 | ₩60,214 | ₩60,214 | ₩60,019 | ₩60,120 | -0.16% | 12.2만 |
|---|
| 2026.07.31 | ₩60,334 | ₩60,334 | ₩60,200 | ₩60,240 | -0.16% | 6.3만 |
|---|
| 2026.07.30 | ₩60,388 | ₩60,462 | ₩60,388 | ₩60,428 | +0.07% | 10.8만 |
|---|
| 2026.07.29 | ₩60,428 | ₩60,482 | ₩60,354 | ₩60,401 | -0.04% | 10.3만 |
|---|
| 2026.07.28 | ₩60,381 | ₩60,536 | ₩60,368 | ₩60,495 | +0.19% | 10.7만 |
|---|
| 2026.07.27 | ₩60,254 | ₩60,360 | ₩60,254 | ₩60,341 | +0.14% | 5만 |
|---|
| 2026.07.24 | ₩60,173 | ₩60,361 | ₩60,160 | ₩60,234 | +0.10% | 4.9만 |
|---|
| 2026.07.23 | ₩60,173 | ₩60,214 | ₩60,160 | ₩60,200 | +0.04% | 8.5만 |
|---|
| 2026.07.22 | ₩60,455 | ₩60,455 | ₩60,354 | ₩60,354 | -0.17% | 3.4만 |
|---|
| 2026.07.21 | ₩60,549 | ₩60,549 | ₩60,469 | ₩60,475 | -0.12% | 4.7만 |
|---|
| 2026.07.20 | ₩60,697 | ₩60,697 | ₩60,576 | ₩60,603 | -0.15% | 2.8만 |
|---|
| 2026.07.17 | ₩60,723 | ₩60,804 | ₩60,717 | ₩60,730 | +0.01% | 2.6만 |
|---|
| 2026.07.16 | ₩60,697 | ₩60,750 | ₩60,656 | ₩60,723 | +0.04% | 3.6만 |
|---|
| 2026.07.15 | ₩60,643 | ₩60,789 | ₩60,643 | ₩60,750 | +0.18% | 7.3만 |
|---|
| 2026.07.14 | ₩60,469 | ₩60,629 | ₩60,469 | ₩60,569 | +0.17% | 5.6만 |
|---|
| 2026.07.13 | ₩60,549 | ₩60,569 | ₩60,442 | ₩60,448 | -0.17% | 6.3만 |
|---|
| 2026.07.10 | ₩60,656 | ₩60,683 | ₩60,616 | ₩60,643 | -0.02% | 8.6만 |
|---|
| 2026.07.09 | ₩60,562 | ₩60,723 | ₩60,562 | ₩60,670 | +0.18% | 6.8만 |
|---|
| 2026.07.08 | ₩60,589 | ₩60,628 | ₩60,522 | ₩60,603 | +0.02% | 7.5만 |
|---|
| 2026.07.07 | ₩60,844 | ₩60,844 | ₩60,683 | ₩60,710 | -0.22% | 8만 |
|---|
| 2026.07.06 | ₩60,858 | ₩60,925 | ₩60,837 | ₩60,911 | +0.09% | 7.2만 |
|---|
| 2026.07.02 | ₩60,817 | ₩60,858 | ₩60,790 | ₩60,858 | +0.07% | 6.4만 |
|---|
| 2026.07.01 | ₩60,790 | ₩60,870 | ₩60,790 | ₩60,811 | +0.03% | 5.6만 |
|---|
| 2026.06.30 | ₩61,300 | ₩61,300 | ₩61,153 | ₩61,154 | -0.24% | 10만 |
|---|
| 2026.06.29 | ₩61,300 | ₩61,367 | ₩61,300 | ₩61,367 | +0.11% | 8.4만 |
|---|
| 2026.06.26 | ₩61,206 | ₩61,327 | ₩61,206 | ₩61,314 | +0.18% | 15.3만 |
|---|
| 2026.06.25 | ₩61,206 | ₩61,327 | ₩61,206 | ₩61,233 | +0.04% | 6.4만 |
|---|
| 2026.06.24 | ₩60,992 | ₩61,220 | ₩60,992 | ₩61,153 | +0.26% | 9.1만 |
|---|
| 2026.06.23 | ₩60,831 | ₩61,045 | ₩60,831 | ₩60,925 | +0.15% | 7만 |
|---|
| 2026.06.22 | ₩60,911 | ₩60,931 | ₩60,859 | ₩60,898 | -0.02% | 5.8만 |
|---|
| 2026.06.18 | ₩60,978 | ₩61,193 | ₩60,978 | ₩61,018 | +0.07% | 9.6만 |
|---|
| 2026.06.17 | ₩61,206 | ₩61,246 | ₩60,900 | ₩60,911 | -0.48% | 6.3만 |
|---|
| 2026.06.16 | ₩61,087 | ₩61,193 | ₩61,086 | ₩61,155 | +0.11% | 7.2만 |
|---|
| 2026.06.15 | ₩61,072 | ₩61,126 | ₩61,032 | ₩61,032 | -0.07% | 3.8만 |
|---|
| 2026.06.12 | ₩60,951 | ₩60,992 | ₩60,898 | ₩60,965 | +0.02% | 5만 |
|---|
| 2026.06.11 | ₩60,723 | ₩61,045 | ₩60,691 | ₩60,938 | +0.35% | 6.4만 |
|---|
| 2026.06.10 | ₩60,710 | ₩60,764 | ₩60,656 | ₩60,679 | -0.05% | 2.6만 |
|---|
| 2026.06.09 | ₩60,644 | ₩60,683 | ₩60,603 | ₩60,656 | +0.02% | 3.1만 |
|---|
| 2026.06.08 | ₩60,643 | ₩60,695 | ₩60,562 | ₩60,576 | -0.11% | 4.4만 |
|---|
| 2026.06.05 | ₩60,831 | ₩60,831 | ₩60,629 | ₩60,643 | -0.31% | 28.9만 |
|---|
| 2026.06.04 | ₩60,884 | ₩60,992 | ₩60,884 | ₩60,951 | +0.11% | 5.6만 |
|---|
| 2026.06.03 | ₩60,938 | ₩60,938 | ₩60,858 | ₩60,898 | -0.07% | 4.1만 |
|---|
| 2026.06.02 | ₩61,018 | ₩61,018 | ₩60,951 | ₩60,966 | -0.09% | 3.6만 |
|---|
| 2026.06.01 | ₩60,871 | ₩61,005 | ₩60,844 | ₩61,005 | +0.22% | 4.6만 |
|---|
| 2026.05.29 | ₩61,233 | ₩61,310 | ₩61,220 | ₩61,233 | 0.00% | 10.8만 |
|---|
| 2026.05.28 | ₩61,139 | ₩61,233 | ₩61,092 | ₩61,173 | +0.05% | 9.3만 |
|---|
| 2026.05.27 | ₩61,099 | ₩61,153 | ₩61,059 | ₩61,099 | 0.00% | 12.3만 |
|---|
| 2026.05.26 | ₩60,992 | ₩61,032 | ₩60,938 | ₩61,032 | +0.07% | 6만 |
|---|
| 2026.05.22 | ₩60,871 | ₩60,871 | ₩60,705 | ₩60,844 | -0.04% | 5.3만 |
|---|
| 2026.05.21 | ₩60,616 | ₩60,844 | ₩60,616 | ₩60,844 | +0.38% | 4.4만 |
|---|
| 2026.05.20 | ₩60,455 | ₩60,777 | ₩60,442 | ₩60,764 | +0.51% | 6.2만 |
|---|
| 2026.05.19 | ₩60,428 | ₩60,522 | ₩60,401 | ₩60,482 | +0.09% | 16.4만 |
|---|
| 2026.05.18 | ₩60,683 | ₩60,750 | ₩60,576 | ₩60,629 | -0.09% | 5.7만 |
|---|
| 2026.05.15 | ₩60,871 | ₩60,871 | ₩60,710 | ₩60,725 | -0.24% | 7.5만 |
|---|
| 2026.05.14 | ₩61,139 | ₩61,161 | ₩61,045 | ₩61,072 | -0.11% | 6.2만 |
|---|
| 2026.05.13 | ₩61,032 | ₩61,100 | ₩61,005 | ₩61,082 | +0.08% | 2만 |
|---|
| 2026.05.12 | ₩61,166 | ₩61,166 | ₩61,091 | ₩61,106 | -0.10% | 4.1만 |
|---|
| 2026.05.11 | ₩61,402 | ₩61,421 | ₩61,300 | ₩61,307 | -0.16% | 8.1만 |
|---|
| 2026.05.08 | ₩61,394 | ₩61,434 | ₩61,387 | ₩61,407 | +0.02% | 4.5만 |
|---|
| 2026.05.07 | ₩61,515 | ₩61,515 | ₩61,179 | ₩61,300 | -0.35% | 13.7만 |
|---|
| 2026.05.06 | ₩61,314 | ₩61,381 | ₩61,273 | ₩61,361 | +0.08% | 20.3만 |
|---|
| 2026.05.05 | ₩61,065 | ₩61,166 | ₩61,064 | ₩61,139 | +0.12% | 4.9만 |
|---|
| 2026.05.04 | ₩61,233 | ₩61,233 | ₩61,025 | ₩61,112 | -0.20% | 6.3만 |
|---|
| 2026.05.01 | ₩61,233 | ₩61,381 | ₩61,233 | ₩61,273 | +0.07% | 3.2만 |
|---|
| 2026.04.30 | ₩61,434 | ₩61,475 | ₩61,394 | ₩61,414 | -0.03% | 5만 |
|---|
| 2026.04.29 | ₩61,488 | ₩61,488 | ₩61,367 | ₩61,367 | -0.20% | 5.2만 |
|---|
| 2026.04.28 | ₩61,528 | ₩61,635 | ₩61,528 | ₩61,603 | +0.12% | 2.8만 |
|---|
| 2026.04.27 | ₩61,703 | ₩61,736 | ₩61,662 | ₩61,689 | -0.02% | 3.6만 |
|---|
| 2026.04.24 | ₩61,609 | ₩61,756 | ₩61,595 | ₩61,743 | +0.22% | 6.8만 |
|---|
| 2026.04.23 | ₩61,703 | ₩61,770 | ₩61,568 | ₩61,649 | -0.09% | 5.7만 |
|---|
| 2026.04.22 | ₩61,770 | ₩61,823 | ₩61,756 | ₩61,763 | -0.01% | 3.6만 |
|---|
| 2026.04.21 | ₩61,843 | ₩61,857 | ₩61,743 | ₩61,756 | -0.14% | 3.1만 |
|---|
| 2026.04.20 | ₩61,890 | ₩61,931 | ₩61,858 | ₩61,910 | +0.03% | 4.1만 |
|---|
| 2026.04.17 | ₩61,837 | ₩61,944 | ₩61,837 | ₩61,897 | +0.10% | 3.8만 |
|---|
| 2026.04.16 | ₩61,783 | ₩61,783 | ₩61,662 | ₩61,682 | -0.16% | 4.6만 |
|---|
| 2026.04.15 | ₩61,770 | ₩61,770 | ₩61,716 | ₩61,743 | -0.04% | 6.3만 |
|---|
| 2026.04.14 | ₩61,595 | ₩61,783 | ₩61,595 | ₩61,770 | +0.28% | 5.2만 |
|---|
| 2026.04.13 | ₩61,461 | ₩61,609 | ₩61,461 | ₩61,609 | +0.24% | 3.5만 |
|---|
| 2026.04.10 | ₩61,542 | ₩61,568 | ₩61,488 | ₩61,504 | -0.06% | 3.9만 |
|---|
| 2026.04.09 | ₩61,461 | ₩61,642 | ₩61,448 | ₩61,582 | +0.20% | 6.8만 |
|---|
| 2026.04.08 | ₩61,582 | ₩61,582 | ₩61,448 | ₩61,480 | -0.17% | 6.7만 |
|---|
| 2026.04.07 | ₩61,246 | ₩61,327 | ₩61,106 | ₩61,327 | +0.13% | 7.9만 |
|---|
| 2026.04.06 | ₩61,226 | ₩61,300 | ₩61,220 | ₩61,240 | +0.02% | 6만 |
|---|
| 2026.04.02 | ₩61,194 | ₩61,340 | ₩61,194 | ₩61,334 | +0.23% | 8.2만 |
|---|
| 2026.04.01 | ₩61,220 | ₩61,273 | ₩61,179 | ₩61,206 | -0.02% | 3.2만 |
|---|
| 2026.03.31 | ₩61,367 | ₩61,501 | ₩61,347 | ₩61,448 | +0.13% | 7.1만 |
|---|
| 2026.03.30 | ₩61,193 | ₩61,314 | ₩61,179 | ₩61,246 | +0.09% | 9.7만 |
|---|
| 2026.03.27 | ₩60,858 | ₩61,018 | ₩60,858 | ₩61,001 | +0.24% | 12.3만 |
|---|
| 2026.03.26 | ₩61,193 | ₩61,256 | ₩60,978 | ₩61,005 | -0.31% | 5만 |
|---|
| 2026.03.25 | ₩61,246 | ₩61,444 | ₩61,246 | ₩61,314 | +0.11% | 4.1만 |
|---|
| 2026.03.24 | ₩61,112 | ₩61,246 | ₩61,086 | ₩61,154 | +0.07% | 11.1만 |
|---|
| 2026.03.23 | ₩61,099 | ₩61,354 | ₩60,898 | ₩61,293 | +0.32% | 7.1만 |
|---|
| 2026.03.20 | ₩61,394 | ₩61,394 | ₩61,112 | ₩61,112 | -0.46% | 6.9만 |
|---|
| 2026.03.19 | ₩61,434 | ₩61,623 | ₩61,421 | ₩61,593 | +0.26% | 7.6만 |
|---|
| 2026.03.18 | ₩61,837 | ₩61,850 | ₩61,615 | ₩61,635 | -0.33% | 5.6만 |
|---|
| 2026.03.17 | ₩61,837 | ₩61,877 | ₩61,829 | ₩61,850 | +0.02% | 6.9만 |
|---|
| 2026.03.16 | ₩61,676 | ₩61,709 | ₩61,625 | ₩61,689 | +0.02% | 10.2만 |
|---|
| 2026.03.13 | ₩61,635 | ₩61,676 | ₩61,501 | ₩61,528 | -0.17% | 12.2만 |
|---|
| 2026.03.12 | ₩61,770 | ₩61,823 | ₩61,591 | ₩61,626 | -0.23% | 7.4만 |
|---|
| 2026.03.11 | ₩62,011 | ₩62,038 | ₩61,904 | ₩61,910 | -0.16% | 6.1만 |
|---|
| 2026.03.10 | ₩62,145 | ₩62,270 | ₩62,065 | ₩62,065 | -0.13% | 81.5만 |
|---|
| 2026.03.09 | ₩62,024 | ₩62,266 | ₩62,007 | ₩62,239 | +0.35% | 15.7만 |
|---|
| 2026.03.06 | ₩61,998 | ₩62,239 | ₩61,978 | ₩62,088 | +0.14% | 11.8만 |
|---|
| 2026.03.05 | ₩62,159 | ₩62,199 | ₩61,984 | ₩62,185 | +0.04% | 5.8만 |
|---|
| 2026.03.04 | ₩62,357 | ₩62,360 | ₩62,293 | ₩62,293 | -0.10% | 10.7만 |
|---|
| 2026.03.03 | ₩62,297 | ₩62,481 | ₩62,253 | ₩62,416 | +0.19% | 4.6만 |
|---|
| 2026.03.02 | ₩62,695 | ₩62,695 | ₩62,509 | ₩62,561 | -0.21% | 8.6만 |
|---|
| 2026.02.27 | ₩62,950 | ₩62,990 | ₩62,923 | ₩62,970 | +0.03% | 6.8만 |
|---|
| 2026.02.26 | ₩62,789 | ₩62,856 | ₩62,782 | ₩62,849 | +0.10% | 5.5만 |
|---|
| 2026.02.25 | ₩62,776 | ₩62,808 | ₩62,762 | ₩62,769 | -0.01% | 3.7만 |
|---|
| 2026.02.24 | ₩62,829 | ₩62,843 | ₩62,769 | ₩62,796 | -0.05% | 10만 |
|---|
| 2026.02.23 | ₩62,715 | ₩62,843 | ₩62,709 | ₩62,816 | +0.16% | 8.1만 |
|---|
| 2026.02.20 | ₩62,695 | ₩62,722 | ₩62,655 | ₩62,709 | +0.02% | 9.5만 |
|---|
| 2026.02.19 | ₩62,668 | ₩62,722 | ₩62,635 | ₩62,709 | +0.06% | 7.1만 |
|---|
| 2026.02.18 | ₩62,722 | ₩62,735 | ₩62,668 | ₩62,695 | -0.04% | 9.1만 |
|---|
| 2026.02.17 | ₩62,769 | ₩62,821 | ₩62,730 | ₩62,802 | +0.05% | 20.5만 |
|---|
| 2026.02.13 | ₩62,682 | ₩62,756 | ₩62,682 | ₩62,749 | +0.11% | 9.5만 |
|---|
| 2026.02.12 | ₩62,454 | ₩62,588 | ₩62,440 | ₩62,574 | +0.19% | 5.7만 |
|---|
| 2026.02.11 | ₩62,427 | ₩62,467 | ₩62,373 | ₩62,387 | -0.06% | 8.1만 |
|---|
| 2026.02.10 | ₩62,447 | ₩62,481 | ₩62,435 | ₩62,467 | +0.03% | 5.8만 |
|---|
| 2026.02.09 | ₩62,333 | ₩62,345 | ₩62,282 | ₩62,306 | -0.04% | 6.9만 |
|---|
| 2026.02.06 | ₩62,293 | ₩62,320 | ₩62,266 | ₩62,306 | +0.02% | 30.8만 |
|---|
| 2026.02.05 | ₩62,172 | ₩62,346 | ₩62,172 | ₩62,306 | +0.22% | 9만 |
|---|
| 2026.02.04 | ₩62,051 | ₩62,105 | ₩62,051 | ₩62,065 | +0.02% | 5.4만 |
|---|
| 2026.02.03 | ₩62,051 | ₩62,098 | ₩62,031 | ₩62,097 | +0.07% | 6.8만 |
|---|
| 2026.02.02 | ₩62,159 | ₩62,172 | ₩62,105 | ₩62,129 | -0.05% | 6.1만 |
|---|
| 2026.01.30 | ₩62,373 | ₩62,507 | ₩62,333 | ₩62,427 | +0.09% | 18.1만 |
|---|
| 2026.01.29 | ₩62,313 | ₩62,400 | ₩62,298 | ₩62,373 | +0.10% | 8.5만 |
|---|
| 2026.01.28 | ₩62,387 | ₩62,400 | ₩62,279 | ₩62,360 | -0.04% | 10만 |
|---|
| 2026.01.27 | ₩62,333 | ₩62,521 | ₩62,333 | ₩62,346 | +0.02% | 5.9만 |
|---|
| 2026.01.26 | ₩62,333 | ₩62,360 | ₩62,293 | ₩62,346 | +0.02% | 4.6만 |
|---|
| 2026.01.23 | ₩62,226 | ₩62,279 | ₩62,185 | ₩62,275 | +0.08% | 5.9만 |
|---|
| 2026.01.22 | ₩62,159 | ₩62,212 | ₩62,145 | ₩62,185 | +0.04% | 5만 |
|---|
| 2026.01.21 | ₩62,117 | ₩62,199 | ₩62,078 | ₩62,179 | +0.10% | 4.4만 |
|---|
| 2026.01.20 | ₩62,092 | ₩62,145 | ₩62,051 | ₩62,078 | -0.02% | 15.5만 |
|---|
| 2026.01.16 | ₩62,320 | ₩62,345 | ₩62,212 | ₩62,239 | -0.13% | 6.1만 |
|---|
| 2026.01.15 | ₩62,413 | ₩62,413 | ₩62,333 | ₩62,346 | -0.11% | 9만 |
|---|
| 2026.01.14 | ₩62,320 | ₩62,427 | ₩62,320 | ₩62,427 | +0.17% | 4.4만 |
|---|
| 2026.01.13 | ₩62,333 | ₩62,333 | ₩62,273 | ₩62,326 | -0.01% | 5만 |
|---|
| 2026.01.12 | ₩62,239 | ₩62,346 | ₩62,239 | ₩62,346 | +0.17% | 3.5만 |
|---|
| 2026.01.09 | ₩62,279 | ₩62,350 | ₩62,253 | ₩62,318 | +0.06% | 3.2만 |
|---|
| 2026.01.08 | ₩62,266 | ₩62,266 | ₩62,212 | ₩62,219 | -0.08% | 4.1만 |
|---|
| 2026.01.07 | ₩62,320 | ₩62,325 | ₩62,239 | ₩62,253 | -0.11% | 2.8만 |
|---|
| 2026.01.06 | ₩62,185 | ₩62,266 | ₩62,159 | ₩62,239 | +0.09% | 5.7만 |
|---|
| 2026.01.05 | ₩62,145 | ₩62,253 | ₩62,145 | ₩62,251 | +0.17% | 5.8만 |
|---|
| 2026.01.02 | ₩62,253 | ₩62,253 | ₩62,145 | ₩62,153 | -0.16% | 3.4만 |
|---|
| 2025.12.31 | ₩62,253 | ₩62,287 | ₩62,189 | ₩62,192 | -0.10% | 5만 |
|---|
| 2025.12.30 | ₩62,250 | ₩62,306 | ₩62,214 | ₩62,279 | +0.05% | 4.7만 |
|---|
| 2025.12.29 | ₩62,279 | ₩62,471 | ₩62,239 | ₩62,293 | +0.02% | 6.1만 |
|---|
| 2025.12.26 | ₩62,212 | ₩62,239 | ₩62,173 | ₩62,206 | -0.01% | 1.8만 |
|---|
| 2025.12.24 | ₩62,079 | ₩62,159 | ₩62,079 | ₩62,152 | +0.12% | 1.7만 |
|---|
| 2025.12.23 | ₩61,971 | ₩62,092 | ₩61,971 | ₩62,092 | +0.19% | 7.6만 |
|---|
| 2025.12.22 | ₩62,346 | ₩62,373 | ₩62,320 | ₩62,367 | +0.03% | 4.9만 |
|---|
| 2025.12.19 | ₩62,387 | ₩62,420 | ₩62,363 | ₩62,387 | 0.00% | 3.1만 |
|---|
| 2025.12.18 | ₩62,411 | ₩62,439 | ₩62,360 | ₩62,423 | +0.02% | 3.2만 |
|---|
| 2025.12.17 | ₩62,279 | ₩62,320 | ₩62,266 | ₩62,320 | +0.06% | 7.5만 |
|---|
| 2025.12.16 | ₩62,206 | ₩62,320 | ₩62,206 | ₩62,320 | +0.18% | 4만 |
|---|
| 2025.12.15 | ₩62,226 | ₩62,265 | ₩62,159 | ₩62,192 | -0.05% | 5.5만 |
|---|
| 2025.12.12 | ₩62,132 | ₩62,152 | ₩62,118 | ₩62,120 | -0.02% | 3.8만 |
|---|
| 2025.12.11 | ₩62,293 | ₩62,306 | ₩62,199 | ₩62,226 | -0.11% | 8.3만 |
|---|
| 2025.12.10 | ₩61,994 | ₩62,226 | ₩61,992 | ₩62,226 | +0.37% | 5.1만 |
|---|
| 2025.12.09 | ₩62,092 | ₩62,124 | ₩62,011 | ₩62,034 | -0.09% | 3.3만 |
|---|
| 2025.12.08 | ₩62,132 | ₩62,132 | ₩62,045 | ₩62,092 | -0.06% | 3.5만 |
|---|
| 2025.12.05 | ₩62,239 | ₩62,261 | ₩62,159 | ₩62,177 | -0.10% | 7만 |
|---|
| 2025.12.04 | ₩62,333 | ₩62,333 | ₩62,266 | ₩62,291 | -0.07% | 5.8만 |
|---|
| 2025.12.03 | ₩62,293 | ₩62,373 | ₩62,293 | ₩62,371 | +0.12% | 5.4만 |
|---|
| 2025.12.02 | ₩62,185 | ₩62,306 | ₩62,185 | ₩62,293 | +0.17% | 7.1만 |
|---|
| 2025.12.01 | ₩63,111 | ₩63,111 | ₩62,199 | ₩62,253 | -1.36% | 4만 |
|---|
| 2025.11.28 | ₩62,668 | ₩62,682 | ₩62,574 | ₩62,640 | -0.04% | 3.1만 |
|---|
| 2025.11.26 | ₩62,628 | ₩62,722 | ₩62,593 | ₩62,722 | +0.15% | 6.4만 |
|---|
| 2025.11.25 | ₩62,588 | ₩62,692 | ₩62,557 | ₩62,668 | +0.13% | 5.4만 |
|---|
| 2025.11.24 | ₩62,507 | ₩62,521 | ₩62,474 | ₩62,521 | +0.02% | 5.9만 |
|---|
| 2025.11.21 | ₩62,387 | ₩62,534 | ₩62,352 | ₩62,460 | +0.12% | 37.4만 |
|---|
| 2025.11.20 | ₩62,306 | ₩62,320 | ₩62,253 | ₩62,320 | +0.02% | 3.4만 |
|---|
| 2025.11.19 | ₩62,253 | ₩62,293 | ₩62,199 | ₩62,219 | -0.05% | 6.4만 |
|---|
| 2025.11.18 | ₩62,253 | ₩62,548 | ₩62,199 | ₩62,253 | 0.00% | 6만 |
|---|
| 2025.11.17 | ₩62,185 | ₩62,226 | ₩62,124 | ₩62,192 | +0.01% | 5.4만 |
|---|
| 2025.11.14 | ₩62,320 | ₩62,320 | ₩62,195 | ₩62,199 | -0.19% | 3.9만 |
|---|
| 2025.11.13 | ₩62,293 | ₩62,333 | ₩62,261 | ₩62,279 | -0.02% | 8.6만 |
|---|
| 2025.11.12 | ₩62,261 | ₩62,427 | ₩62,261 | ₩62,387 | +0.20% | 2.7만 |
|---|
| 2025.11.11 | ₩62,337 | ₩62,427 | ₩62,325 | ₩62,412 | +0.12% | 3.5만 |
|---|
| 2025.11.10 | ₩62,266 | ₩62,306 | ₩62,238 | ₩62,265 | -0.00% | 6만 |
|---|
| 2025.11.07 | ₩62,253 | ₩62,345 | ₩62,246 | ₩62,293 | +0.06% | 4.7만 |
|---|
| 2025.11.06 | ₩62,212 | ₩62,279 | ₩62,185 | ₩62,277 | +0.10% | 6.8만 |
|---|
| 2025.11.05 | ₩62,226 | ₩62,226 | ₩61,904 | ₩62,065 | -0.26% | 5.7만 |
|---|
| 2025.11.04 | ₩62,226 | ₩62,273 | ₩62,173 | ₩62,253 | +0.04% | 10.3만 |
|---|
| 2025.11.03 | ₩62,199 | ₩62,199 | ₩62,129 | ₩62,169 | -0.05% | 3.1만 |
|---|
| 2025.10.31 | ₩62,526 | ₩62,560 | ₩62,467 | ₩62,470 | -0.09% | 6.6만 |
|---|
| 2025.10.30 | ₩62,481 | ₩62,588 | ₩62,454 | ₩62,511 | +0.05% | 3.7만 |
|---|
| 2025.10.29 | ₩62,843 | ₩62,883 | ₩62,615 | ₩62,615 | -0.36% | 9.3만 |
|---|
| 2025.10.28 | ₩62,802 | ₩62,910 | ₩62,802 | ₩62,903 | +0.16% | 5만 |
|---|
| 2025.10.27 | ₩62,829 | ₩62,870 | ₩62,749 | ₩62,870 | +0.06% | 3.2만 |
|---|
| 2025.10.24 | ₩62,828 | ₩62,856 | ₩62,749 | ₩62,802 | -0.04% | 3.1만 |
|---|
| 2025.10.23 | ₩62,789 | ₩62,836 | ₩62,773 | ₩62,773 | -0.03% | 5.1만 |
|---|
| 2025.10.22 | ₩62,870 | ₩62,883 | ₩62,802 | ₩62,880 | +0.02% | 3.3만 |
|---|
| 2025.10.21 | ₩62,896 | ₩62,910 | ₩62,843 | ₩62,876 | -0.03% | 5.6만 |
|---|
| 2025.10.20 | ₩62,802 | ₩62,809 | ₩62,749 | ₩62,796 | -0.01% | 4.1만 |
|---|
| 2025.10.17 | ₩62,816 | ₩62,816 | ₩62,722 | ₩62,735 | -0.13% | 3.4만 |
|---|
| 2025.10.16 | ₩62,615 | ₩62,802 | ₩62,593 | ₩62,801 | +0.30% | 6만 |
|---|
| 2025.10.15 | ₩62,668 | ₩62,682 | ₩62,576 | ₩62,628 | -0.06% | 6.4만 |
|---|
| 2025.10.14 | ₩62,467 | ₩62,615 | ₩62,467 | ₩62,615 | +0.24% | 3.5만 |
|---|
| 2025.10.13 | ₩62,507 | ₩62,561 | ₩62,373 | ₩62,561 | +0.09% | 1.5만 |
|---|
| 2025.10.10 | ₩62,413 | ₩62,440 | ₩62,360 | ₩62,436 | +0.04% | 6.3만 |
|---|