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 | ₩58,244 | ₩58,296 | ₩58,216 | ₩58,259 | +0.03% | 11.4만 |
| 2026.10.08 | ₩58,135 | ₩58,337 | ₩58,082 | ₩58,337 | +0.35% | 7.7만 |
| 2026.10.07 | ₩58,028 | ₩58,223 | ₩57,961 | ₩58,189 | +0.28% | 7.9만 |
| 2026.10.06 | ₩58,107 | ₩58,243 | ₩58,095 | ₩58,209 | +0.18% | 11.2만 |
| 2026.10.05 | ₩58,035 | ₩58,176 | ₩57,961 | ₩58,062 | +0.05% | 14.7만 |
| 2026.10.02 | ₩58,283 | ₩58,296 | ₩58,062 | ₩58,109 | -0.30% | 25.3만 |
| 2026.10.01 | ₩57,988 | ₩58,216 | ₩57,907 | ₩58,202 | +0.37% | 12.7만 |
| 2026.09.30 | ₩58,404 | ₩58,672 | ₩58,219 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,310 |
| -0.16% |
| 5.4만 |
| 2026.09.29 | ₩58,390 | ₩58,524 | ₩58,236 | ₩58,363 | -0.05% | 16.1만 |
|---|
| 2026.09.28 | ₩58,484 | ₩58,551 | ₩58,343 | ₩58,404 | -0.14% | 10.9만 |
|---|
| 2026.09.25 | ₩58,591 | ₩58,685 | ₩58,497 | ₩58,665 | +0.13% | 5.7만 |
|---|
| 2026.09.24 | ₩58,793 | ₩58,843 | ₩58,591 | ₩58,591 | -0.34% | 5.2만 |
|---|
| 2026.09.23 | ₩59,195 | ₩59,208 | ₩58,806 | ₩58,860 | -0.57% | 18.3만 |
|---|
| 2026.09.22 | ₩59,342 | ₩59,342 | ₩59,222 | ₩59,282 | -0.10% | 4.8만 |
|---|
| 2026.09.21 | ₩59,289 | ₩59,289 | ₩59,208 | ₩59,248 | -0.07% | 9.1만 |
|---|
| 2026.09.18 | ₩59,236 | ₩59,236 | ₩59,155 | ₩59,155 | -0.14% | 4.3만 |
|---|
| 2026.09.17 | ₩59,275 | ₩59,342 | ₩59,269 | ₩59,342 | +0.11% | 4.9만 |
|---|
| 2026.09.16 | ₩59,235 | ₩59,349 | ₩59,121 | ₩59,129 | -0.18% | 7.2만 |
|---|
| 2026.09.15 | ₩59,181 | ₩59,222 | ₩59,141 | ₩59,215 | +0.06% | 12.4만 |
|---|
| 2026.09.14 | ₩59,208 | ₩59,369 | ₩59,168 | ₩59,248 | +0.07% | 5.7만 |
|---|
| 2026.09.11 | ₩59,427 | ₩59,450 | ₩59,291 | ₩59,309 | -0.20% | 28.4만 |
|---|
| 2026.09.10 | ₩59,611 | ₩59,611 | ₩59,416 | ₩59,450 | -0.27% | 8.5만 |
|---|
| 2026.09.09 | ₩59,892 | ₩59,899 | ₩59,765 | ₩59,812 | -0.13% | 12.2만 |
|---|
| 2026.09.08 | ₩59,973 | ₩59,973 | ₩59,852 | ₩59,892 | -0.13% | 5.3만 |
|---|
| 2026.09.04 | ₩59,919 | ₩59,986 | ₩59,906 | ₩59,919 | 0.00% | 8.8만 |
|---|
| 2026.09.03 | ₩59,932 | ₩59,986 | ₩59,906 | ₩59,912 | -0.03% | 11.2만 |
|---|
| 2026.09.02 | ₩59,812 | ₩59,851 | ₩59,678 | ₩59,812 | 0.00% | 5.8만 |
|---|
| 2026.09.01 | ₩59,879 | ₩59,932 | ₩59,818 | ₩59,825 | -0.09% | 6.4만 |
|---|
| 2026.08.31 | ₩60,187 | ₩60,201 | ₩60,147 | ₩60,181 | -0.01% | 4.6만 |
|---|
| 2026.08.28 | ₩60,482 | ₩60,482 | ₩60,274 | ₩60,280 | -0.33% | 6.4만 |
|---|
| 2026.08.27 | ₩60,522 | ₩60,549 | ₩60,455 | ₩60,461 | -0.10% | 30.6만 |
|---|
| 2026.08.26 | ₩60,536 | ₩60,536 | ₩60,455 | ₩60,516 | -0.03% | 6.6만 |
|---|
| 2026.08.25 | ₩60,469 | ₩60,563 | ₩60,442 | ₩60,563 | +0.16% | 10.1만 |
|---|
| 2026.08.24 | ₩60,281 | ₩60,777 | ₩60,281 | ₩60,328 | +0.08% | 22.6만 |
|---|
| 2026.08.21 | ₩60,336 | ₩60,336 | ₩60,268 | ₩60,288 | -0.08% | 3.5만 |
|---|
| 2026.08.20 | ₩60,362 | ₩60,402 | ₩60,321 | ₩60,362 | 0.00% | 5.7만 |
|---|
| 2026.08.19 | ₩60,455 | ₩60,489 | ₩60,395 | ₩60,489 | +0.06% | 9만 |
|---|
| 2026.08.18 | ₩60,241 | ₩60,321 | ₩60,221 | ₩60,315 | +0.12% | 9만 |
|---|
| 2026.08.17 | ₩60,317 | ₩60,348 | ₩60,261 | ₩60,261 | -0.09% | 8.3만 |
|---|
| 2026.08.14 | ₩60,455 | ₩60,462 | ₩60,321 | ₩60,348 | -0.18% | 6.4만 |
|---|
| 2026.08.13 | ₩60,455 | ₩60,549 | ₩60,435 | ₩60,476 | +0.03% | 15.1만 |
|---|
| 2026.08.12 | ₩60,362 | ₩60,382 | ₩60,281 | ₩60,308 | -0.09% | 10.6만 |
|---|
| 2026.08.11 | ₩60,187 | ₩60,295 | ₩60,187 | ₩60,281 | +0.16% | 6.6만 |
|---|
| 2026.08.10 | ₩60,214 | ₩60,268 | ₩60,214 | ₩60,227 | +0.02% | 4.8만 |
|---|
| 2026.08.07 | ₩60,362 | ₩60,387 | ₩60,295 | ₩60,355 | -0.01% | 7.4만 |
|---|
| 2026.08.06 | ₩60,429 | ₩60,429 | ₩60,234 | ₩60,248 | -0.30% | 7.8만 |
|---|
| 2026.08.05 | ₩60,321 | ₩60,402 | ₩60,308 | ₩60,395 | +0.12% | 9.6만 |
|---|
| 2026.08.04 | ₩60,241 | ₩60,347 | ₩60,241 | ₩60,328 | +0.14% | 8.2만 |
|---|
| 2026.08.03 | ₩60,201 | ₩60,201 | ₩60,006 | ₩60,107 | -0.16% | 12.2만 |
|---|
| 2026.07.31 | ₩60,321 | ₩60,321 | ₩60,187 | ₩60,227 | -0.16% | 6.3만 |
|---|
| 2026.07.30 | ₩60,375 | ₩60,449 | ₩60,375 | ₩60,415 | +0.07% | 10.8만 |
|---|
| 2026.07.29 | ₩60,415 | ₩60,469 | ₩60,341 | ₩60,388 | -0.04% | 10.3만 |
|---|
| 2026.07.28 | ₩60,368 | ₩60,522 | ₩60,355 | ₩60,482 | +0.19% | 10.7만 |
|---|
| 2026.07.27 | ₩60,241 | ₩60,347 | ₩60,241 | ₩60,328 | +0.14% | 5만 |
|---|
| 2026.07.24 | ₩60,160 | ₩60,348 | ₩60,147 | ₩60,221 | +0.10% | 4.9만 |
|---|
| 2026.07.23 | ₩60,160 | ₩60,201 | ₩60,147 | ₩60,187 | +0.04% | 8.5만 |
|---|
| 2026.07.22 | ₩60,442 | ₩60,442 | ₩60,341 | ₩60,341 | -0.17% | 3.4만 |
|---|
| 2026.07.21 | ₩60,536 | ₩60,536 | ₩60,455 | ₩60,462 | -0.12% | 4.7만 |
|---|
| 2026.07.20 | ₩60,683 | ₩60,683 | ₩60,563 | ₩60,590 | -0.15% | 2.8만 |
|---|
| 2026.07.17 | ₩60,710 | ₩60,791 | ₩60,704 | ₩60,717 | +0.01% | 2.6만 |
|---|
| 2026.07.16 | ₩60,683 | ₩60,737 | ₩60,643 | ₩60,710 | +0.04% | 3.6만 |
|---|
| 2026.07.15 | ₩60,630 | ₩60,776 | ₩60,630 | ₩60,737 | +0.18% | 7.3만 |
|---|
| 2026.07.14 | ₩60,455 | ₩60,616 | ₩60,455 | ₩60,556 | +0.17% | 5.6만 |
|---|
| 2026.07.13 | ₩60,536 | ₩60,556 | ₩60,429 | ₩60,435 | -0.17% | 6.3만 |
|---|
| 2026.07.10 | ₩60,643 | ₩60,670 | ₩60,603 | ₩60,630 | -0.02% | 8.6만 |
|---|
| 2026.07.09 | ₩60,549 | ₩60,710 | ₩60,549 | ₩60,657 | +0.18% | 6.8만 |
|---|
| 2026.07.08 | ₩60,576 | ₩60,615 | ₩60,509 | ₩60,590 | +0.02% | 7.5만 |
|---|
| 2026.07.07 | ₩60,831 | ₩60,831 | ₩60,670 | ₩60,697 | -0.22% | 8만 |
|---|
| 2026.07.06 | ₩60,844 | ₩60,911 | ₩60,824 | ₩60,898 | +0.09% | 7.2만 |
|---|
| 2026.07.02 | ₩60,804 | ₩60,844 | ₩60,777 | ₩60,844 | +0.07% | 6.4만 |
|---|
| 2026.07.01 | ₩60,777 | ₩60,856 | ₩60,777 | ₩60,797 | +0.03% | 5.6만 |
|---|
| 2026.06.30 | ₩61,287 | ₩61,287 | ₩61,139 | ₩61,141 | -0.24% | 10만 |
|---|
| 2026.06.29 | ₩61,287 | ₩61,354 | ₩61,287 | ₩61,354 | +0.11% | 8.4만 |
|---|
| 2026.06.26 | ₩61,193 | ₩61,314 | ₩61,193 | ₩61,300 | +0.18% | 15.3만 |
|---|
| 2026.06.25 | ₩61,193 | ₩61,314 | ₩61,193 | ₩61,220 | +0.04% | 6.4만 |
|---|
| 2026.06.24 | ₩60,978 | ₩61,206 | ₩60,978 | ₩61,139 | +0.26% | 9.1만 |
|---|
| 2026.06.23 | ₩60,818 | ₩61,032 | ₩60,818 | ₩60,911 | +0.15% | 7만 |
|---|
| 2026.06.22 | ₩60,898 | ₩60,918 | ₩60,846 | ₩60,885 | -0.02% | 5.8만 |
|---|
| 2026.06.18 | ₩60,965 | ₩61,180 | ₩60,965 | ₩61,005 | +0.07% | 9.6만 |
|---|
| 2026.06.17 | ₩61,193 | ₩61,233 | ₩60,887 | ₩60,898 | -0.48% | 6.3만 |
|---|
| 2026.06.16 | ₩61,074 | ₩61,180 | ₩61,072 | ₩61,142 | +0.11% | 7.2만 |
|---|
| 2026.06.15 | ₩61,059 | ₩61,113 | ₩61,019 | ₩61,019 | -0.07% | 3.8만 |
|---|
| 2026.06.12 | ₩60,938 | ₩60,978 | ₩60,885 | ₩60,952 | +0.02% | 5만 |
|---|
| 2026.06.11 | ₩60,710 | ₩61,032 | ₩60,678 | ₩60,925 | +0.35% | 6.4만 |
|---|
| 2026.06.10 | ₩60,697 | ₩60,750 | ₩60,643 | ₩60,666 | -0.05% | 2.6만 |
|---|
| 2026.06.09 | ₩60,631 | ₩60,670 | ₩60,590 | ₩60,643 | +0.02% | 3.1만 |
|---|
| 2026.06.08 | ₩60,630 | ₩60,682 | ₩60,549 | ₩60,563 | -0.11% | 4.4만 |
|---|
| 2026.06.05 | ₩60,818 | ₩60,818 | ₩60,616 | ₩60,630 | -0.31% | 28.9만 |
|---|
| 2026.06.04 | ₩60,871 | ₩60,978 | ₩60,871 | ₩60,938 | +0.11% | 5.6만 |
|---|
| 2026.06.03 | ₩60,925 | ₩60,925 | ₩60,844 | ₩60,885 | -0.07% | 4.1만 |
|---|
| 2026.06.02 | ₩61,005 | ₩61,005 | ₩60,938 | ₩60,953 | -0.09% | 3.6만 |
|---|
| 2026.06.01 | ₩60,858 | ₩60,992 | ₩60,831 | ₩60,992 | +0.22% | 4.6만 |
|---|
| 2026.05.29 | ₩61,220 | ₩61,296 | ₩61,206 | ₩61,220 | 0.00% | 10.8만 |
|---|
| 2026.05.28 | ₩61,126 | ₩61,220 | ₩61,079 | ₩61,159 | +0.05% | 9.3만 |
|---|
| 2026.05.27 | ₩61,086 | ₩61,139 | ₩61,046 | ₩61,086 | 0.00% | 12.3만 |
|---|
| 2026.05.26 | ₩60,978 | ₩61,019 | ₩60,925 | ₩61,019 | +0.07% | 6만 |
|---|
| 2026.05.22 | ₩60,858 | ₩60,858 | ₩60,691 | ₩60,831 | -0.04% | 5.3만 |
|---|
| 2026.05.21 | ₩60,603 | ₩60,831 | ₩60,603 | ₩60,831 | +0.38% | 4.4만 |
|---|
| 2026.05.20 | ₩60,442 | ₩60,764 | ₩60,429 | ₩60,750 | +0.51% | 6.2만 |
|---|
| 2026.05.19 | ₩60,415 | ₩60,509 | ₩60,388 | ₩60,469 | +0.09% | 16.4만 |
|---|
| 2026.05.18 | ₩60,670 | ₩60,737 | ₩60,563 | ₩60,616 | -0.09% | 5.7만 |
|---|
| 2026.05.15 | ₩60,858 | ₩60,858 | ₩60,697 | ₩60,712 | -0.24% | 7.5만 |
|---|
| 2026.05.14 | ₩61,126 | ₩61,147 | ₩61,032 | ₩61,059 | -0.11% | 6.2만 |
|---|
| 2026.05.13 | ₩61,019 | ₩61,087 | ₩60,992 | ₩61,068 | +0.08% | 2만 |
|---|
| 2026.05.12 | ₩61,153 | ₩61,153 | ₩61,078 | ₩61,092 | -0.10% | 4.1만 |
|---|
| 2026.05.11 | ₩61,389 | ₩61,408 | ₩61,287 | ₩61,294 | -0.16% | 8.1만 |
|---|
| 2026.05.08 | ₩61,381 | ₩61,421 | ₩61,374 | ₩61,394 | +0.02% | 4.5만 |
|---|
| 2026.05.07 | ₩61,501 | ₩61,501 | ₩61,166 | ₩61,287 | -0.35% | 13.7만 |
|---|
| 2026.05.06 | ₩61,300 | ₩61,367 | ₩61,260 | ₩61,347 | +0.08% | 20.3만 |
|---|
| 2026.05.05 | ₩61,052 | ₩61,153 | ₩61,051 | ₩61,126 | +0.12% | 4.9만 |
|---|
| 2026.05.04 | ₩61,220 | ₩61,220 | ₩61,012 | ₩61,099 | -0.20% | 6.3만 |
|---|
| 2026.05.01 | ₩61,220 | ₩61,367 | ₩61,220 | ₩61,260 | +0.07% | 3.2만 |
|---|
| 2026.04.30 | ₩61,421 | ₩61,461 | ₩61,381 | ₩61,401 | -0.03% | 5만 |
|---|
| 2026.04.29 | ₩61,475 | ₩61,475 | ₩61,354 | ₩61,354 | -0.20% | 5.2만 |
|---|
| 2026.04.28 | ₩61,515 | ₩61,622 | ₩61,515 | ₩61,590 | +0.12% | 2.8만 |
|---|
| 2026.04.27 | ₩61,689 | ₩61,723 | ₩61,649 | ₩61,676 | -0.02% | 3.6만 |
|---|
| 2026.04.24 | ₩61,595 | ₩61,743 | ₩61,582 | ₩61,729 | +0.22% | 6.8만 |
|---|
| 2026.04.23 | ₩61,689 | ₩61,756 | ₩61,555 | ₩61,636 | -0.09% | 5.7만 |
|---|
| 2026.04.22 | ₩61,756 | ₩61,810 | ₩61,743 | ₩61,750 | -0.01% | 3.6만 |
|---|
| 2026.04.21 | ₩61,830 | ₩61,843 | ₩61,729 | ₩61,743 | -0.14% | 3.1만 |
|---|
| 2026.04.20 | ₩61,877 | ₩61,917 | ₩61,845 | ₩61,897 | +0.03% | 4.1만 |
|---|
| 2026.04.17 | ₩61,823 | ₩61,931 | ₩61,823 | ₩61,884 | +0.10% | 3.8만 |
|---|
| 2026.04.16 | ₩61,770 | ₩61,770 | ₩61,649 | ₩61,669 | -0.16% | 4.6만 |
|---|
| 2026.04.15 | ₩61,756 | ₩61,756 | ₩61,703 | ₩61,729 | -0.04% | 6.3만 |
|---|
| 2026.04.14 | ₩61,582 | ₩61,770 | ₩61,582 | ₩61,756 | +0.28% | 5.2만 |
|---|
| 2026.04.13 | ₩61,448 | ₩61,595 | ₩61,448 | ₩61,595 | +0.24% | 3.5만 |
|---|
| 2026.04.10 | ₩61,528 | ₩61,555 | ₩61,475 | ₩61,491 | -0.06% | 3.9만 |
|---|
| 2026.04.09 | ₩61,448 | ₩61,629 | ₩61,434 | ₩61,569 | +0.20% | 6.8만 |
|---|
| 2026.04.08 | ₩61,569 | ₩61,569 | ₩61,434 | ₩61,467 | -0.17% | 6.7만 |
|---|
| 2026.04.07 | ₩61,233 | ₩61,314 | ₩61,092 | ₩61,314 | +0.13% | 7.9만 |
|---|
| 2026.04.06 | ₩61,213 | ₩61,287 | ₩61,206 | ₩61,227 | +0.02% | 6만 |
|---|
| 2026.04.02 | ₩61,181 | ₩61,327 | ₩61,181 | ₩61,320 | +0.23% | 8.2만 |
|---|
| 2026.04.01 | ₩61,206 | ₩61,260 | ₩61,166 | ₩61,193 | -0.02% | 3.2만 |
|---|
| 2026.03.31 | ₩61,354 | ₩61,488 | ₩61,334 | ₩61,434 | +0.13% | 7.1만 |
|---|
| 2026.03.30 | ₩61,180 | ₩61,300 | ₩61,166 | ₩61,233 | +0.09% | 9.7만 |
|---|
| 2026.03.27 | ₩60,844 | ₩61,005 | ₩60,844 | ₩60,988 | +0.24% | 12.3만 |
|---|
| 2026.03.26 | ₩61,180 | ₩61,243 | ₩60,965 | ₩60,992 | -0.31% | 5만 |
|---|
| 2026.03.25 | ₩61,233 | ₩61,430 | ₩61,233 | ₩61,300 | +0.11% | 4.1만 |
|---|
| 2026.03.24 | ₩61,099 | ₩61,233 | ₩61,072 | ₩61,141 | +0.07% | 11.1만 |
|---|
| 2026.03.23 | ₩61,086 | ₩61,341 | ₩60,885 | ₩61,280 | +0.32% | 7.1만 |
|---|
| 2026.03.20 | ₩61,381 | ₩61,381 | ₩61,099 | ₩61,099 | -0.46% | 6.9만 |
|---|
| 2026.03.19 | ₩61,421 | ₩61,610 | ₩61,408 | ₩61,579 | +0.26% | 7.6만 |
|---|
| 2026.03.18 | ₩61,823 | ₩61,837 | ₩61,602 | ₩61,622 | -0.33% | 5.6만 |
|---|
| 2026.03.17 | ₩61,823 | ₩61,864 | ₩61,815 | ₩61,837 | +0.02% | 6.9만 |
|---|
| 2026.03.16 | ₩61,662 | ₩61,696 | ₩61,611 | ₩61,676 | +0.02% | 10.2만 |
|---|
| 2026.03.13 | ₩61,622 | ₩61,662 | ₩61,488 | ₩61,515 | -0.17% | 12.2만 |
|---|
| 2026.03.12 | ₩61,756 | ₩61,810 | ₩61,578 | ₩61,613 | -0.23% | 7.4만 |
|---|
| 2026.03.11 | ₩61,998 | ₩62,024 | ₩61,890 | ₩61,897 | -0.16% | 6.1만 |
|---|
| 2026.03.10 | ₩62,132 | ₩62,256 | ₩62,051 | ₩62,051 | -0.13% | 81.5만 |
|---|
| 2026.03.09 | ₩62,011 | ₩62,252 | ₩61,994 | ₩62,226 | +0.35% | 15.7만 |
|---|
| 2026.03.06 | ₩61,984 | ₩62,226 | ₩61,964 | ₩62,074 | +0.14% | 11.8만 |
|---|
| 2026.03.05 | ₩62,145 | ₩62,185 | ₩61,971 | ₩62,172 | +0.04% | 5.8만 |
|---|
| 2026.03.04 | ₩62,344 | ₩62,346 | ₩62,279 | ₩62,279 | -0.10% | 10.7만 |
|---|
| 2026.03.03 | ₩62,283 | ₩62,467 | ₩62,239 | ₩62,403 | +0.19% | 4.6만 |
|---|
| 2026.03.02 | ₩62,682 | ₩62,682 | ₩62,495 | ₩62,548 | -0.21% | 8.6만 |
|---|
| 2026.02.27 | ₩62,936 | ₩62,977 | ₩62,910 | ₩62,957 | +0.03% | 6.8만 |
|---|
| 2026.02.26 | ₩62,775 | ₩62,843 | ₩62,769 | ₩62,836 | +0.10% | 5.5만 |
|---|
| 2026.02.25 | ₩62,762 | ₩62,794 | ₩62,749 | ₩62,755 | -0.01% | 3.7만 |
|---|
| 2026.02.24 | ₩62,816 | ₩62,829 | ₩62,755 | ₩62,782 | -0.05% | 10만 |
|---|
| 2026.02.23 | ₩62,702 | ₩62,829 | ₩62,695 | ₩62,802 | +0.16% | 8.1만 |
|---|
| 2026.02.20 | ₩62,682 | ₩62,708 | ₩62,641 | ₩62,695 | +0.02% | 9.5만 |
|---|
| 2026.02.19 | ₩62,655 | ₩62,708 | ₩62,621 | ₩62,695 | +0.06% | 7.1만 |
|---|
| 2026.02.18 | ₩62,708 | ₩62,722 | ₩62,655 | ₩62,682 | -0.04% | 9.1만 |
|---|
| 2026.02.17 | ₩62,755 | ₩62,808 | ₩62,716 | ₩62,789 | +0.05% | 20.5만 |
|---|
| 2026.02.13 | ₩62,668 | ₩62,742 | ₩62,668 | ₩62,735 | +0.11% | 9.5만 |
|---|
| 2026.02.12 | ₩62,440 | ₩62,574 | ₩62,427 | ₩62,561 | +0.19% | 5.7만 |
|---|
| 2026.02.11 | ₩62,413 | ₩62,454 | ₩62,360 | ₩62,373 | -0.06% | 8.1만 |
|---|
| 2026.02.10 | ₩62,434 | ₩62,467 | ₩62,421 | ₩62,454 | +0.03% | 5.8만 |
|---|
| 2026.02.09 | ₩62,320 | ₩62,332 | ₩62,269 | ₩62,293 | -0.04% | 6.9만 |
|---|
| 2026.02.06 | ₩62,279 | ₩62,306 | ₩62,252 | ₩62,293 | +0.02% | 30.8만 |
|---|
| 2026.02.05 | ₩62,159 | ₩62,333 | ₩62,159 | ₩62,293 | +0.22% | 9만 |
|---|
| 2026.02.04 | ₩62,038 | ₩62,092 | ₩62,038 | ₩62,051 | +0.02% | 5.4만 |
|---|
| 2026.02.03 | ₩62,038 | ₩62,085 | ₩62,018 | ₩62,083 | +0.07% | 6.8만 |
|---|
| 2026.02.02 | ₩62,145 | ₩62,159 | ₩62,092 | ₩62,116 | -0.05% | 6.1만 |
|---|
| 2026.01.30 | ₩62,360 | ₩62,494 | ₩62,320 | ₩62,413 | +0.09% | 18.1만 |
|---|
| 2026.01.29 | ₩62,299 | ₩62,387 | ₩62,285 | ₩62,360 | +0.10% | 8.5만 |
|---|
| 2026.01.28 | ₩62,373 | ₩62,387 | ₩62,266 | ₩62,346 | -0.04% | 10만 |
|---|
| 2026.01.27 | ₩62,320 | ₩62,507 | ₩62,320 | ₩62,333 | +0.02% | 5.9만 |
|---|
| 2026.01.26 | ₩62,320 | ₩62,346 | ₩62,279 | ₩62,333 | +0.02% | 4.6만 |
|---|
| 2026.01.23 | ₩62,212 | ₩62,266 | ₩62,172 | ₩62,262 | +0.08% | 5.9만 |
|---|
| 2026.01.22 | ₩62,145 | ₩62,199 | ₩62,132 | ₩62,172 | +0.04% | 5만 |
|---|
| 2026.01.21 | ₩62,104 | ₩62,185 | ₩62,065 | ₩62,165 | +0.10% | 4.4만 |
|---|
| 2026.01.20 | ₩62,078 | ₩62,132 | ₩62,038 | ₩62,065 | -0.02% | 15.5만 |
|---|
| 2026.01.16 | ₩62,306 | ₩62,332 | ₩62,199 | ₩62,226 | -0.13% | 6.1만 |
|---|
| 2026.01.15 | ₩62,400 | ₩62,400 | ₩62,320 | ₩62,333 | -0.11% | 9만 |
|---|
| 2026.01.14 | ₩62,306 | ₩62,413 | ₩62,306 | ₩62,413 | +0.17% | 4.4만 |
|---|
| 2026.01.13 | ₩62,320 | ₩62,320 | ₩62,259 | ₩62,313 | -0.01% | 5만 |
|---|
| 2026.01.12 | ₩62,226 | ₩62,333 | ₩62,226 | ₩62,333 | +0.17% | 3.5만 |
|---|
| 2026.01.09 | ₩62,266 | ₩62,337 | ₩62,239 | ₩62,305 | +0.06% | 3.2만 |
|---|
| 2026.01.08 | ₩62,252 | ₩62,252 | ₩62,199 | ₩62,206 | -0.08% | 4.1만 |
|---|
| 2026.01.07 | ₩62,306 | ₩62,311 | ₩62,226 | ₩62,239 | -0.11% | 2.8만 |
|---|
| 2026.01.06 | ₩62,172 | ₩62,252 | ₩62,145 | ₩62,226 | +0.09% | 5.7만 |
|---|
| 2026.01.05 | ₩62,132 | ₩62,239 | ₩62,132 | ₩62,238 | +0.17% | 5.8만 |
|---|
| 2026.01.02 | ₩62,239 | ₩62,239 | ₩62,132 | ₩62,140 | -0.16% | 3.4만 |
|---|
| 2025.12.31 | ₩62,239 | ₩62,274 | ₩62,176 | ₩62,179 | -0.10% | 5만 |
|---|
| 2025.12.30 | ₩62,236 | ₩62,293 | ₩62,200 | ₩62,266 | +0.05% | 4.7만 |
|---|
| 2025.12.29 | ₩62,266 | ₩62,458 | ₩62,226 | ₩62,279 | +0.02% | 6.1만 |
|---|
| 2025.12.26 | ₩62,199 | ₩62,226 | ₩62,160 | ₩62,192 | -0.01% | 1.8만 |
|---|
| 2025.12.24 | ₩62,066 | ₩62,145 | ₩62,066 | ₩62,138 | +0.12% | 1.7만 |
|---|
| 2025.12.23 | ₩61,957 | ₩62,078 | ₩61,957 | ₩62,078 | +0.19% | 7.6만 |
|---|
| 2025.12.22 | ₩62,333 | ₩62,360 | ₩62,306 | ₩62,353 | +0.03% | 4.9만 |
|---|
| 2025.12.19 | ₩62,373 | ₩62,407 | ₩62,349 | ₩62,373 | 0.00% | 3.1만 |
|---|
| 2025.12.18 | ₩62,397 | ₩62,425 | ₩62,346 | ₩62,409 | +0.02% | 3.2만 |
|---|
| 2025.12.17 | ₩62,266 | ₩62,306 | ₩62,252 | ₩62,306 | +0.06% | 7.5만 |
|---|
| 2025.12.16 | ₩62,192 | ₩62,306 | ₩62,192 | ₩62,306 | +0.18% | 4만 |
|---|
| 2025.12.15 | ₩62,212 | ₩62,251 | ₩62,145 | ₩62,179 | -0.05% | 5.5만 |
|---|
| 2025.12.12 | ₩62,118 | ₩62,138 | ₩62,105 | ₩62,106 | -0.02% | 3.8만 |
|---|
| 2025.12.11 | ₩62,279 | ₩62,293 | ₩62,185 | ₩62,212 | -0.11% | 8.3만 |
|---|
| 2025.12.10 | ₩61,980 | ₩62,212 | ₩61,979 | ₩62,212 | +0.37% | 5.1만 |
|---|
| 2025.12.09 | ₩62,078 | ₩62,110 | ₩61,998 | ₩62,020 | -0.09% | 3.3만 |
|---|
| 2025.12.08 | ₩62,118 | ₩62,118 | ₩62,031 | ₩62,078 | -0.06% | 3.5만 |
|---|
| 2025.12.05 | ₩62,226 | ₩62,247 | ₩62,145 | ₩62,164 | -0.10% | 7만 |
|---|
| 2025.12.04 | ₩62,320 | ₩62,320 | ₩62,252 | ₩62,278 | -0.07% | 5.8만 |
|---|
| 2025.12.03 | ₩62,279 | ₩62,360 | ₩62,279 | ₩62,357 | +0.12% | 5.4만 |
|---|
| 2025.12.02 | ₩62,172 | ₩62,293 | ₩62,172 | ₩62,279 | +0.17% | 7.1만 |
|---|
| 2025.12.01 | ₩63,097 | ₩63,097 | ₩62,185 | ₩62,239 | -1.36% | 4만 |
|---|
| 2025.11.28 | ₩62,655 | ₩62,668 | ₩62,561 | ₩62,627 | -0.04% | 3.1만 |
|---|
| 2025.11.26 | ₩62,615 | ₩62,708 | ₩62,580 | ₩62,708 | +0.15% | 6.4만 |
|---|
| 2025.11.25 | ₩62,574 | ₩62,679 | ₩62,543 | ₩62,655 | +0.13% | 5.4만 |
|---|
| 2025.11.24 | ₩62,494 | ₩62,507 | ₩62,460 | ₩62,507 | +0.02% | 5.9만 |
|---|
| 2025.11.21 | ₩62,373 | ₩62,521 | ₩62,338 | ₩62,447 | +0.12% | 37.4만 |
|---|
| 2025.11.20 | ₩62,293 | ₩62,306 | ₩62,239 | ₩62,306 | +0.02% | 3.4만 |
|---|
| 2025.11.19 | ₩62,239 | ₩62,279 | ₩62,185 | ₩62,206 | -0.05% | 6.4만 |
|---|
| 2025.11.18 | ₩62,239 | ₩62,534 | ₩62,185 | ₩62,239 | 0.00% | 6만 |
|---|
| 2025.11.17 | ₩62,172 | ₩62,212 | ₩62,110 | ₩62,179 | +0.01% | 5.4만 |
|---|
| 2025.11.14 | ₩62,306 | ₩62,306 | ₩62,181 | ₩62,185 | -0.19% | 3.9만 |
|---|
| 2025.11.13 | ₩62,279 | ₩62,320 | ₩62,247 | ₩62,266 | -0.02% | 8.6만 |
|---|
| 2025.11.12 | ₩62,247 | ₩62,413 | ₩62,247 | ₩62,373 | +0.20% | 2.7만 |
|---|
| 2025.11.11 | ₩62,324 | ₩62,413 | ₩62,311 | ₩62,399 | +0.12% | 3.5만 |
|---|
| 2025.11.10 | ₩62,252 | ₩62,293 | ₩62,224 | ₩62,251 | -0.00% | 6만 |
|---|
| 2025.11.07 | ₩62,239 | ₩62,332 | ₩62,232 | ₩62,279 | +0.06% | 4.7만 |
|---|
| 2025.11.06 | ₩62,199 | ₩62,266 | ₩62,172 | ₩62,263 | +0.10% | 6.8만 |
|---|
| 2025.11.05 | ₩62,212 | ₩62,212 | ₩61,890 | ₩62,051 | -0.26% | 5.7만 |
|---|
| 2025.11.04 | ₩62,212 | ₩62,259 | ₩62,160 | ₩62,239 | +0.04% | 10.3만 |
|---|
| 2025.11.03 | ₩62,185 | ₩62,185 | ₩62,116 | ₩62,156 | -0.05% | 3.1만 |
|---|
| 2025.10.31 | ₩62,513 | ₩62,546 | ₩62,454 | ₩62,456 | -0.09% | 6.6만 |
|---|
| 2025.10.30 | ₩62,467 | ₩62,574 | ₩62,440 | ₩62,498 | +0.05% | 3.7만 |
|---|
| 2025.10.29 | ₩62,829 | ₩62,869 | ₩62,601 | ₩62,601 | -0.36% | 9.3만 |
|---|
| 2025.10.28 | ₩62,789 | ₩62,896 | ₩62,789 | ₩62,889 | +0.16% | 5만 |
|---|
| 2025.10.27 | ₩62,816 | ₩62,856 | ₩62,735 | ₩62,856 | +0.06% | 3.2만 |
|---|
| 2025.10.24 | ₩62,814 | ₩62,843 | ₩62,735 | ₩62,789 | -0.04% | 3.1만 |
|---|
| 2025.10.23 | ₩62,775 | ₩62,822 | ₩62,759 | ₩62,759 | -0.03% | 5.1만 |
|---|
| 2025.10.22 | ₩62,856 | ₩62,869 | ₩62,789 | ₩62,867 | +0.02% | 3.3만 |
|---|
| 2025.10.21 | ₩62,883 | ₩62,896 | ₩62,829 | ₩62,863 | -0.03% | 5.6만 |
|---|
| 2025.10.20 | ₩62,789 | ₩62,796 | ₩62,735 | ₩62,782 | -0.01% | 4.1만 |
|---|
| 2025.10.17 | ₩62,802 | ₩62,802 | ₩62,708 | ₩62,722 | -0.13% | 3.4만 |
|---|
| 2025.10.16 | ₩62,601 | ₩62,789 | ₩62,580 | ₩62,788 | +0.30% | 6만 |
|---|
| 2025.10.15 | ₩62,655 | ₩62,668 | ₩62,562 | ₩62,615 | -0.06% | 6.4만 |
|---|
| 2025.10.14 | ₩62,454 | ₩62,601 | ₩62,454 | ₩62,601 | +0.24% | 3.5만 |
|---|
| 2025.10.13 | ₩62,494 | ₩62,548 | ₩62,360 | ₩62,548 | +0.09% | 1.5만 |
|---|
| 2025.10.10 | ₩62,400 | ₩62,427 | ₩62,346 | ₩62,423 | +0.04% | 6.3만 |
|---|