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 | ₩58,237 | ₩58,289 | ₩58,208 | ₩58,251 | +0.03% | 11.4만 |
| 2026.10.08 | ₩58,128 | ₩58,329 | ₩58,074 | ₩58,329 | +0.35% | 7.7만 |
| 2026.10.07 | ₩58,021 | ₩58,215 | ₩57,954 | ₩58,182 | +0.28% | 7.9만 |
| 2026.10.06 | ₩58,100 | ₩58,235 | ₩58,088 | ₩58,202 | +0.18% | 11.2만 |
| 2026.10.05 | ₩58,027 | ₩58,168 | ₩57,954 | ₩58,054 | +0.05% | 14.7만 |
| 2026.10.02 | ₩58,276 | ₩58,289 | ₩58,054 | ₩58,101 | -0.30% | 25.3만 |
| 2026.10.01 | ₩57,981 | ₩58,208 | ₩57,900 | ₩58,195 | +0.37% | 12.7만 |
| 2026.09.30 | ₩58,396 | ₩58,664 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,302 |
| -0.16% |
| 5.4만 |
| 2026.09.29 | ₩58,383 | ₩58,517 | ₩58,229 | ₩58,356 | -0.05% | 16.1만 |
|---|
| 2026.09.28 | ₩58,477 | ₩58,544 | ₩58,336 | ₩58,396 | -0.14% | 10.9만 |
|---|
| 2026.09.25 | ₩58,584 | ₩58,678 | ₩58,490 | ₩58,658 | +0.13% | 5.7만 |
|---|
| 2026.09.24 | ₩58,785 | ₩58,836 | ₩58,584 | ₩58,584 | -0.34% | 5.2만 |
|---|
| 2026.09.23 | ₩59,187 | ₩59,201 | ₩58,798 | ₩58,852 | -0.57% | 18.3만 |
|---|
| 2026.09.22 | ₩59,335 | ₩59,335 | ₩59,214 | ₩59,274 | -0.10% | 4.8만 |
|---|
| 2026.09.21 | ₩59,281 | ₩59,281 | ₩59,201 | ₩59,241 | -0.07% | 9.1만 |
|---|
| 2026.09.18 | ₩59,229 | ₩59,229 | ₩59,147 | ₩59,147 | -0.14% | 4.3만 |
|---|
| 2026.09.17 | ₩59,268 | ₩59,335 | ₩59,261 | ₩59,335 | +0.11% | 4.9만 |
|---|
| 2026.09.16 | ₩59,228 | ₩59,342 | ₩59,114 | ₩59,122 | -0.18% | 7.2만 |
|---|
| 2026.09.15 | ₩59,174 | ₩59,214 | ₩59,134 | ₩59,207 | +0.06% | 12.4만 |
|---|
| 2026.09.14 | ₩59,201 | ₩59,362 | ₩59,161 | ₩59,241 | +0.07% | 5.7만 |
|---|
| 2026.09.11 | ₩59,419 | ₩59,442 | ₩59,284 | ₩59,301 | -0.20% | 28.4만 |
|---|
| 2026.09.10 | ₩59,603 | ₩59,603 | ₩59,409 | ₩59,442 | -0.27% | 8.5만 |
|---|
| 2026.09.09 | ₩59,885 | ₩59,891 | ₩59,757 | ₩59,804 | -0.13% | 12.2만 |
|---|
| 2026.09.08 | ₩59,965 | ₩59,965 | ₩59,844 | ₩59,885 | -0.13% | 5.3만 |
|---|
| 2026.09.04 | ₩59,911 | ₩59,978 | ₩59,898 | ₩59,911 | 0.00% | 8.8만 |
|---|
| 2026.09.03 | ₩59,925 | ₩59,978 | ₩59,898 | ₩59,905 | -0.03% | 11.2만 |
|---|
| 2026.09.02 | ₩59,804 | ₩59,843 | ₩59,670 | ₩59,804 | 0.00% | 5.8만 |
|---|
| 2026.09.01 | ₩59,871 | ₩59,925 | ₩59,811 | ₩59,818 | -0.09% | 6.4만 |
|---|
| 2026.08.31 | ₩60,180 | ₩60,193 | ₩60,139 | ₩60,173 | -0.01% | 4.6만 |
|---|
| 2026.08.28 | ₩60,475 | ₩60,475 | ₩60,267 | ₩60,272 | -0.33% | 6.4만 |
|---|
| 2026.08.27 | ₩60,515 | ₩60,542 | ₩60,448 | ₩60,453 | -0.10% | 30.6만 |
|---|
| 2026.08.26 | ₩60,528 | ₩60,528 | ₩60,448 | ₩60,508 | -0.03% | 6.6만 |
|---|
| 2026.08.25 | ₩60,461 | ₩60,555 | ₩60,434 | ₩60,555 | +0.16% | 10.1만 |
|---|
| 2026.08.24 | ₩60,273 | ₩60,770 | ₩60,273 | ₩60,320 | +0.08% | 22.6만 |
|---|
| 2026.08.21 | ₩60,328 | ₩60,328 | ₩60,260 | ₩60,280 | -0.08% | 3.5만 |
|---|
| 2026.08.20 | ₩60,354 | ₩60,394 | ₩60,314 | ₩60,354 | 0.00% | 5.7만 |
|---|
| 2026.08.19 | ₩60,448 | ₩60,481 | ₩60,387 | ₩60,481 | +0.06% | 9만 |
|---|
| 2026.08.18 | ₩60,233 | ₩60,314 | ₩60,213 | ₩60,307 | +0.12% | 9만 |
|---|
| 2026.08.17 | ₩60,310 | ₩60,341 | ₩60,253 | ₩60,253 | -0.09% | 8.3만 |
|---|
| 2026.08.14 | ₩60,448 | ₩60,454 | ₩60,314 | ₩60,341 | -0.18% | 6.4만 |
|---|
| 2026.08.13 | ₩60,448 | ₩60,542 | ₩60,428 | ₩60,468 | +0.03% | 15.1만 |
|---|
| 2026.08.12 | ₩60,354 | ₩60,374 | ₩60,273 | ₩60,300 | -0.09% | 10.6만 |
|---|
| 2026.08.11 | ₩60,180 | ₩60,287 | ₩60,180 | ₩60,273 | +0.16% | 6.6만 |
|---|
| 2026.08.10 | ₩60,206 | ₩60,260 | ₩60,206 | ₩60,220 | +0.02% | 4.8만 |
|---|
| 2026.08.07 | ₩60,354 | ₩60,379 | ₩60,287 | ₩60,347 | -0.01% | 7.4만 |
|---|
| 2026.08.06 | ₩60,421 | ₩60,421 | ₩60,227 | ₩60,240 | -0.30% | 7.8만 |
|---|
| 2026.08.05 | ₩60,314 | ₩60,394 | ₩60,300 | ₩60,387 | +0.12% | 9.6만 |
|---|
| 2026.08.04 | ₩60,233 | ₩60,339 | ₩60,233 | ₩60,320 | +0.14% | 8.2만 |
|---|
| 2026.08.03 | ₩60,193 | ₩60,193 | ₩59,999 | ₩60,099 | -0.16% | 12.2만 |
|---|
| 2026.07.31 | ₩60,314 | ₩60,314 | ₩60,180 | ₩60,220 | -0.16% | 6.3만 |
|---|
| 2026.07.30 | ₩60,367 | ₩60,441 | ₩60,367 | ₩60,408 | +0.07% | 10.8만 |
|---|
| 2026.07.29 | ₩60,408 | ₩60,461 | ₩60,334 | ₩60,381 | -0.04% | 10.3만 |
|---|
| 2026.07.28 | ₩60,361 | ₩60,515 | ₩60,347 | ₩60,475 | +0.19% | 10.7만 |
|---|
| 2026.07.27 | ₩60,233 | ₩60,339 | ₩60,233 | ₩60,320 | +0.14% | 5만 |
|---|
| 2026.07.24 | ₩60,153 | ₩60,341 | ₩60,139 | ₩60,213 | +0.10% | 4.9만 |
|---|
| 2026.07.23 | ₩60,153 | ₩60,193 | ₩60,139 | ₩60,180 | +0.04% | 8.5만 |
|---|
| 2026.07.22 | ₩60,434 | ₩60,434 | ₩60,334 | ₩60,334 | -0.17% | 3.4만 |
|---|
| 2026.07.21 | ₩60,528 | ₩60,528 | ₩60,448 | ₩60,454 | -0.12% | 4.7만 |
|---|
| 2026.07.20 | ₩60,676 | ₩60,676 | ₩60,555 | ₩60,582 | -0.15% | 2.8만 |
|---|
| 2026.07.17 | ₩60,703 | ₩60,783 | ₩60,696 | ₩60,709 | +0.01% | 2.6만 |
|---|
| 2026.07.16 | ₩60,676 | ₩60,729 | ₩60,635 | ₩60,703 | +0.04% | 3.6만 |
|---|
| 2026.07.15 | ₩60,622 | ₩60,768 | ₩60,622 | ₩60,729 | +0.18% | 7.3만 |
|---|
| 2026.07.14 | ₩60,448 | ₩60,609 | ₩60,448 | ₩60,548 | +0.17% | 5.6만 |
|---|
| 2026.07.13 | ₩60,528 | ₩60,548 | ₩60,421 | ₩60,428 | -0.17% | 6.3만 |
|---|
| 2026.07.10 | ₩60,635 | ₩60,662 | ₩60,595 | ₩60,622 | -0.02% | 8.6만 |
|---|
| 2026.07.09 | ₩60,542 | ₩60,703 | ₩60,542 | ₩60,649 | +0.18% | 6.8만 |
|---|
| 2026.07.08 | ₩60,568 | ₩60,607 | ₩60,501 | ₩60,582 | +0.02% | 7.5만 |
|---|
| 2026.07.07 | ₩60,823 | ₩60,823 | ₩60,662 | ₩60,689 | -0.22% | 8만 |
|---|
| 2026.07.06 | ₩60,837 | ₩60,904 | ₩60,817 | ₩60,890 | +0.09% | 7.2만 |
|---|
| 2026.07.02 | ₩60,796 | ₩60,837 | ₩60,770 | ₩60,837 | +0.07% | 6.4만 |
|---|
| 2026.07.01 | ₩60,770 | ₩60,849 | ₩60,770 | ₩60,790 | +0.03% | 5.6만 |
|---|
| 2026.06.30 | ₩61,279 | ₩61,279 | ₩61,132 | ₩61,133 | -0.24% | 10만 |
|---|
| 2026.06.29 | ₩61,279 | ₩61,346 | ₩61,279 | ₩61,346 | +0.11% | 8.4만 |
|---|
| 2026.06.26 | ₩61,185 | ₩61,306 | ₩61,185 | ₩61,293 | +0.18% | 15.3만 |
|---|
| 2026.06.25 | ₩61,185 | ₩61,306 | ₩61,185 | ₩61,212 | +0.04% | 6.4만 |
|---|
| 2026.06.24 | ₩60,971 | ₩61,199 | ₩60,971 | ₩61,132 | +0.26% | 9.1만 |
|---|
| 2026.06.23 | ₩60,810 | ₩61,024 | ₩60,810 | ₩60,904 | +0.15% | 7만 |
|---|
| 2026.06.22 | ₩60,890 | ₩60,910 | ₩60,838 | ₩60,877 | -0.02% | 5.8만 |
|---|
| 2026.06.18 | ₩60,957 | ₩61,172 | ₩60,957 | ₩60,998 | +0.07% | 9.6만 |
|---|
| 2026.06.17 | ₩61,185 | ₩61,225 | ₩60,880 | ₩60,890 | -0.48% | 6.3만 |
|---|
| 2026.06.16 | ₩61,066 | ₩61,172 | ₩61,065 | ₩61,134 | +0.11% | 7.2만 |
|---|
| 2026.06.15 | ₩61,051 | ₩61,105 | ₩61,011 | ₩61,011 | -0.07% | 3.8만 |
|---|
| 2026.06.12 | ₩60,930 | ₩60,971 | ₩60,877 | ₩60,944 | +0.02% | 5만 |
|---|
| 2026.06.11 | ₩60,703 | ₩61,024 | ₩60,670 | ₩60,917 | +0.35% | 6.4만 |
|---|
| 2026.06.10 | ₩60,689 | ₩60,743 | ₩60,635 | ₩60,658 | -0.05% | 2.6만 |
|---|
| 2026.06.09 | ₩60,623 | ₩60,662 | ₩60,582 | ₩60,635 | +0.02% | 3.1만 |
|---|
| 2026.06.08 | ₩60,622 | ₩60,674 | ₩60,542 | ₩60,555 | -0.11% | 4.4만 |
|---|
| 2026.06.05 | ₩60,810 | ₩60,810 | ₩60,609 | ₩60,622 | -0.31% | 28.9만 |
|---|
| 2026.06.04 | ₩60,863 | ₩60,971 | ₩60,863 | ₩60,930 | +0.11% | 5.6만 |
|---|
| 2026.06.03 | ₩60,917 | ₩60,917 | ₩60,837 | ₩60,877 | -0.07% | 4.1만 |
|---|
| 2026.06.02 | ₩60,998 | ₩60,998 | ₩60,930 | ₩60,945 | -0.09% | 3.6만 |
|---|
| 2026.06.01 | ₩60,850 | ₩60,984 | ₩60,823 | ₩60,984 | +0.22% | 4.6만 |
|---|
| 2026.05.29 | ₩61,212 | ₩61,289 | ₩61,199 | ₩61,212 | 0.00% | 10.8만 |
|---|
| 2026.05.28 | ₩61,118 | ₩61,212 | ₩61,071 | ₩61,152 | +0.05% | 9.3만 |
|---|
| 2026.05.27 | ₩61,078 | ₩61,132 | ₩61,038 | ₩61,078 | 0.00% | 12.3만 |
|---|
| 2026.05.26 | ₩60,971 | ₩61,011 | ₩60,917 | ₩61,011 | +0.07% | 6만 |
|---|
| 2026.05.22 | ₩60,850 | ₩60,850 | ₩60,684 | ₩60,823 | -0.04% | 5.3만 |
|---|
| 2026.05.21 | ₩60,595 | ₩60,823 | ₩60,595 | ₩60,823 | +0.38% | 4.4만 |
|---|
| 2026.05.20 | ₩60,434 | ₩60,756 | ₩60,421 | ₩60,743 | +0.51% | 6.2만 |
|---|
| 2026.05.19 | ₩60,408 | ₩60,501 | ₩60,381 | ₩60,461 | +0.09% | 16.4만 |
|---|
| 2026.05.18 | ₩60,662 | ₩60,729 | ₩60,555 | ₩60,609 | -0.09% | 5.7만 |
|---|
| 2026.05.15 | ₩60,850 | ₩60,850 | ₩60,689 | ₩60,704 | -0.24% | 7.5만 |
|---|
| 2026.05.14 | ₩61,118 | ₩61,140 | ₩61,024 | ₩61,051 | -0.11% | 6.2만 |
|---|
| 2026.05.13 | ₩61,011 | ₩61,079 | ₩60,984 | ₩61,061 | +0.08% | 2만 |
|---|
| 2026.05.12 | ₩61,145 | ₩61,145 | ₩61,070 | ₩61,085 | -0.10% | 4.1만 |
|---|
| 2026.05.11 | ₩61,381 | ₩61,400 | ₩61,279 | ₩61,286 | -0.16% | 8.1만 |
|---|
| 2026.05.08 | ₩61,373 | ₩61,413 | ₩61,366 | ₩61,386 | +0.02% | 4.5만 |
|---|
| 2026.05.07 | ₩61,494 | ₩61,494 | ₩61,158 | ₩61,279 | -0.35% | 13.7만 |
|---|
| 2026.05.06 | ₩61,293 | ₩61,360 | ₩61,252 | ₩61,339 | +0.08% | 20.3만 |
|---|
| 2026.05.05 | ₩61,044 | ₩61,145 | ₩61,043 | ₩61,118 | +0.12% | 4.9만 |
|---|
| 2026.05.04 | ₩61,212 | ₩61,212 | ₩61,004 | ₩61,091 | -0.20% | 6.3만 |
|---|
| 2026.05.01 | ₩61,212 | ₩61,360 | ₩61,212 | ₩61,252 | +0.07% | 3.2만 |
|---|
| 2026.04.30 | ₩61,413 | ₩61,453 | ₩61,373 | ₩61,393 | -0.03% | 5만 |
|---|
| 2026.04.29 | ₩61,467 | ₩61,467 | ₩61,346 | ₩61,346 | -0.20% | 5.2만 |
|---|
| 2026.04.28 | ₩61,507 | ₩61,614 | ₩61,507 | ₩61,582 | +0.12% | 2.8만 |
|---|
| 2026.04.27 | ₩61,681 | ₩61,715 | ₩61,641 | ₩61,668 | -0.02% | 3.6만 |
|---|
| 2026.04.24 | ₩61,588 | ₩61,735 | ₩61,574 | ₩61,722 | +0.22% | 6.8만 |
|---|
| 2026.04.23 | ₩61,681 | ₩61,748 | ₩61,547 | ₩61,628 | -0.09% | 5.7만 |
|---|
| 2026.04.22 | ₩61,748 | ₩61,802 | ₩61,735 | ₩61,742 | -0.01% | 3.6만 |
|---|
| 2026.04.21 | ₩61,822 | ₩61,836 | ₩61,722 | ₩61,735 | -0.14% | 3.1만 |
|---|
| 2026.04.20 | ₩61,869 | ₩61,909 | ₩61,837 | ₩61,889 | +0.03% | 4.1만 |
|---|
| 2026.04.17 | ₩61,815 | ₩61,923 | ₩61,815 | ₩61,876 | +0.10% | 3.8만 |
|---|
| 2026.04.16 | ₩61,762 | ₩61,762 | ₩61,641 | ₩61,661 | -0.16% | 4.6만 |
|---|
| 2026.04.15 | ₩61,748 | ₩61,748 | ₩61,695 | ₩61,722 | -0.04% | 6.3만 |
|---|
| 2026.04.14 | ₩61,574 | ₩61,762 | ₩61,574 | ₩61,748 | +0.28% | 5.2만 |
|---|
| 2026.04.13 | ₩61,440 | ₩61,588 | ₩61,440 | ₩61,588 | +0.24% | 3.5만 |
|---|
| 2026.04.10 | ₩61,520 | ₩61,547 | ₩61,467 | ₩61,483 | -0.06% | 3.9만 |
|---|
| 2026.04.09 | ₩61,440 | ₩61,621 | ₩61,427 | ₩61,561 | +0.20% | 6.8만 |
|---|
| 2026.04.08 | ₩61,561 | ₩61,561 | ₩61,427 | ₩61,459 | -0.17% | 6.7만 |
|---|
| 2026.04.07 | ₩61,225 | ₩61,306 | ₩61,085 | ₩61,306 | +0.13% | 7.9만 |
|---|
| 2026.04.06 | ₩61,205 | ₩61,279 | ₩61,199 | ₩61,219 | +0.02% | 6만 |
|---|
| 2026.04.02 | ₩61,173 | ₩61,319 | ₩61,173 | ₩61,313 | +0.23% | 8.2만 |
|---|
| 2026.04.01 | ₩61,199 | ₩61,252 | ₩61,158 | ₩61,185 | -0.02% | 3.2만 |
|---|
| 2026.03.31 | ₩61,346 | ₩61,480 | ₩61,326 | ₩61,427 | +0.13% | 7.1만 |
|---|
| 2026.03.30 | ₩61,172 | ₩61,293 | ₩61,158 | ₩61,225 | +0.09% | 9.7만 |
|---|
| 2026.03.27 | ₩60,837 | ₩60,998 | ₩60,837 | ₩60,980 | +0.24% | 12.3만 |
|---|
| 2026.03.26 | ₩61,172 | ₩61,235 | ₩60,957 | ₩60,984 | -0.31% | 5만 |
|---|
| 2026.03.25 | ₩61,225 | ₩61,423 | ₩61,225 | ₩61,293 | +0.11% | 4.1만 |
|---|
| 2026.03.24 | ₩61,091 | ₩61,225 | ₩61,065 | ₩61,133 | +0.07% | 11.1만 |
|---|
| 2026.03.23 | ₩61,078 | ₩61,333 | ₩60,877 | ₩61,272 | +0.32% | 7.1만 |
|---|
| 2026.03.20 | ₩61,373 | ₩61,373 | ₩61,091 | ₩61,091 | -0.46% | 6.9만 |
|---|
| 2026.03.19 | ₩61,413 | ₩61,602 | ₩61,400 | ₩61,571 | +0.26% | 7.6만 |
|---|
| 2026.03.18 | ₩61,815 | ₩61,829 | ₩61,594 | ₩61,614 | -0.33% | 5.6만 |
|---|
| 2026.03.17 | ₩61,815 | ₩61,856 | ₩61,807 | ₩61,829 | +0.02% | 6.9만 |
|---|
| 2026.03.16 | ₩61,655 | ₩61,688 | ₩61,604 | ₩61,668 | +0.02% | 10.2만 |
|---|
| 2026.03.13 | ₩61,614 | ₩61,655 | ₩61,480 | ₩61,507 | -0.17% | 12.2만 |
|---|
| 2026.03.12 | ₩61,748 | ₩61,802 | ₩61,570 | ₩61,605 | -0.23% | 7.4만 |
|---|
| 2026.03.11 | ₩61,990 | ₩62,017 | ₩61,883 | ₩61,889 | -0.16% | 6.1만 |
|---|
| 2026.03.10 | ₩62,124 | ₩62,249 | ₩62,043 | ₩62,043 | -0.13% | 81.5만 |
|---|
| 2026.03.09 | ₩62,003 | ₩62,245 | ₩61,986 | ₩62,218 | +0.35% | 15.7만 |
|---|
| 2026.03.06 | ₩61,976 | ₩62,218 | ₩61,956 | ₩62,066 | +0.14% | 11.8만 |
|---|
| 2026.03.05 | ₩62,137 | ₩62,178 | ₩61,963 | ₩62,164 | +0.04% | 5.8만 |
|---|
| 2026.03.04 | ₩62,336 | ₩62,338 | ₩62,271 | ₩62,271 | -0.10% | 10.7만 |
|---|
| 2026.03.03 | ₩62,275 | ₩62,459 | ₩62,231 | ₩62,395 | +0.19% | 4.6만 |
|---|
| 2026.03.02 | ₩62,674 | ₩62,674 | ₩62,487 | ₩62,540 | -0.21% | 8.6만 |
|---|
| 2026.02.27 | ₩62,928 | ₩62,969 | ₩62,902 | ₩62,949 | +0.03% | 6.8만 |
|---|
| 2026.02.26 | ₩62,768 | ₩62,835 | ₩62,761 | ₩62,828 | +0.10% | 5.5만 |
|---|
| 2026.02.25 | ₩62,754 | ₩62,786 | ₩62,741 | ₩62,747 | -0.01% | 3.7만 |
|---|
| 2026.02.24 | ₩62,808 | ₩62,821 | ₩62,747 | ₩62,774 | -0.05% | 10만 |
|---|
| 2026.02.23 | ₩62,694 | ₩62,821 | ₩62,687 | ₩62,794 | +0.16% | 8.1만 |
|---|
| 2026.02.20 | ₩62,674 | ₩62,700 | ₩62,633 | ₩62,687 | +0.02% | 9.5만 |
|---|
| 2026.02.19 | ₩62,647 | ₩62,700 | ₩62,613 | ₩62,687 | +0.06% | 7.1만 |
|---|
| 2026.02.18 | ₩62,700 | ₩62,714 | ₩62,647 | ₩62,674 | -0.04% | 9.1만 |
|---|
| 2026.02.17 | ₩62,747 | ₩62,800 | ₩62,709 | ₩62,781 | +0.05% | 20.5만 |
|---|
| 2026.02.13 | ₩62,660 | ₩62,734 | ₩62,660 | ₩62,727 | +0.11% | 9.5만 |
|---|
| 2026.02.12 | ₩62,432 | ₩62,566 | ₩62,419 | ₩62,553 | +0.19% | 5.7만 |
|---|
| 2026.02.11 | ₩62,405 | ₩62,446 | ₩62,352 | ₩62,365 | -0.06% | 8.1만 |
|---|
| 2026.02.10 | ₩62,426 | ₩62,459 | ₩62,414 | ₩62,446 | +0.03% | 5.8만 |
|---|
| 2026.02.09 | ₩62,312 | ₩62,324 | ₩62,261 | ₩62,285 | -0.04% | 6.9만 |
|---|
| 2026.02.06 | ₩62,271 | ₩62,298 | ₩62,245 | ₩62,285 | +0.02% | 30.8만 |
|---|
| 2026.02.05 | ₩62,151 | ₩62,325 | ₩62,151 | ₩62,285 | +0.22% | 9만 |
|---|
| 2026.02.04 | ₩62,030 | ₩62,084 | ₩62,030 | ₩62,043 | +0.02% | 5.4만 |
|---|
| 2026.02.03 | ₩62,030 | ₩62,077 | ₩62,010 | ₩62,076 | +0.07% | 6.8만 |
|---|
| 2026.02.02 | ₩62,137 | ₩62,151 | ₩62,084 | ₩62,108 | -0.05% | 6.1만 |
|---|
| 2026.01.30 | ₩62,352 | ₩62,486 | ₩62,312 | ₩62,405 | +0.09% | 18.1만 |
|---|
| 2026.01.29 | ₩62,292 | ₩62,379 | ₩62,277 | ₩62,352 | +0.10% | 8.5만 |
|---|
| 2026.01.28 | ₩62,365 | ₩62,379 | ₩62,258 | ₩62,338 | -0.04% | 10만 |
|---|
| 2026.01.27 | ₩62,312 | ₩62,499 | ₩62,312 | ₩62,325 | +0.02% | 5.9만 |
|---|
| 2026.01.26 | ₩62,312 | ₩62,338 | ₩62,271 | ₩62,325 | +0.02% | 4.6만 |
|---|
| 2026.01.23 | ₩62,204 | ₩62,258 | ₩62,164 | ₩62,254 | +0.08% | 5.9만 |
|---|
| 2026.01.22 | ₩62,137 | ₩62,191 | ₩62,124 | ₩62,164 | +0.04% | 5만 |
|---|
| 2026.01.21 | ₩62,096 | ₩62,178 | ₩62,057 | ₩62,157 | +0.10% | 4.4만 |
|---|
| 2026.01.20 | ₩62,070 | ₩62,124 | ₩62,030 | ₩62,057 | -0.02% | 15.5만 |
|---|
| 2026.01.16 | ₩62,298 | ₩62,324 | ₩62,191 | ₩62,218 | -0.13% | 6.1만 |
|---|
| 2026.01.15 | ₩62,392 | ₩62,392 | ₩62,312 | ₩62,325 | -0.11% | 9만 |
|---|
| 2026.01.14 | ₩62,298 | ₩62,405 | ₩62,298 | ₩62,405 | +0.17% | 4.4만 |
|---|
| 2026.01.13 | ₩62,312 | ₩62,312 | ₩62,251 | ₩62,305 | -0.01% | 5만 |
|---|
| 2026.01.12 | ₩62,218 | ₩62,325 | ₩62,218 | ₩62,325 | +0.17% | 3.5만 |
|---|
| 2026.01.09 | ₩62,258 | ₩62,329 | ₩62,231 | ₩62,297 | +0.06% | 3.2만 |
|---|
| 2026.01.08 | ₩62,245 | ₩62,245 | ₩62,191 | ₩62,198 | -0.08% | 4.1만 |
|---|
| 2026.01.07 | ₩62,298 | ₩62,304 | ₩62,218 | ₩62,231 | -0.11% | 2.8만 |
|---|
| 2026.01.06 | ₩62,164 | ₩62,245 | ₩62,137 | ₩62,218 | +0.09% | 5.7만 |
|---|
| 2026.01.05 | ₩62,124 | ₩62,231 | ₩62,124 | ₩62,230 | +0.17% | 5.8만 |
|---|
| 2026.01.02 | ₩62,231 | ₩62,231 | ₩62,124 | ₩62,132 | -0.16% | 3.4만 |
|---|
| 2025.12.31 | ₩62,231 | ₩62,266 | ₩62,168 | ₩62,171 | -0.10% | 5만 |
|---|
| 2025.12.30 | ₩62,228 | ₩62,285 | ₩62,192 | ₩62,258 | +0.05% | 4.7만 |
|---|
| 2025.12.29 | ₩62,258 | ₩62,450 | ₩62,218 | ₩62,271 | +0.02% | 6.1만 |
|---|
| 2025.12.26 | ₩62,191 | ₩62,218 | ₩62,152 | ₩62,184 | -0.01% | 1.8만 |
|---|
| 2025.12.24 | ₩62,058 | ₩62,137 | ₩62,058 | ₩62,131 | +0.12% | 1.7만 |
|---|
| 2025.12.23 | ₩61,950 | ₩62,070 | ₩61,950 | ₩62,070 | +0.19% | 7.6만 |
|---|
| 2025.12.22 | ₩62,325 | ₩62,352 | ₩62,298 | ₩62,345 | +0.03% | 4.9만 |
|---|
| 2025.12.19 | ₩62,365 | ₩62,399 | ₩62,341 | ₩62,365 | 0.00% | 3.1만 |
|---|
| 2025.12.18 | ₩62,389 | ₩62,418 | ₩62,338 | ₩62,401 | +0.02% | 3.2만 |
|---|
| 2025.12.17 | ₩62,258 | ₩62,298 | ₩62,245 | ₩62,298 | +0.06% | 7.5만 |
|---|
| 2025.12.16 | ₩62,184 | ₩62,298 | ₩62,184 | ₩62,298 | +0.18% | 4만 |
|---|
| 2025.12.15 | ₩62,204 | ₩62,243 | ₩62,137 | ₩62,171 | -0.05% | 5.5만 |
|---|
| 2025.12.12 | ₩62,110 | ₩62,131 | ₩62,097 | ₩62,098 | -0.02% | 3.8만 |
|---|
| 2025.12.11 | ₩62,271 | ₩62,285 | ₩62,178 | ₩62,204 | -0.11% | 8.3만 |
|---|
| 2025.12.10 | ₩61,972 | ₩62,204 | ₩61,971 | ₩62,204 | +0.37% | 5.1만 |
|---|
| 2025.12.09 | ₩62,070 | ₩62,102 | ₩61,990 | ₩62,013 | -0.09% | 3.3만 |
|---|
| 2025.12.08 | ₩62,110 | ₩62,110 | ₩62,023 | ₩62,070 | -0.06% | 3.5만 |
|---|
| 2025.12.05 | ₩62,218 | ₩62,239 | ₩62,137 | ₩62,156 | -0.10% | 7만 |
|---|
| 2025.12.04 | ₩62,312 | ₩62,312 | ₩62,245 | ₩62,270 | -0.07% | 5.8만 |
|---|
| 2025.12.03 | ₩62,271 | ₩62,352 | ₩62,271 | ₩62,349 | +0.12% | 5.4만 |
|---|
| 2025.12.02 | ₩62,164 | ₩62,285 | ₩62,164 | ₩62,271 | +0.17% | 7.1만 |
|---|
| 2025.12.01 | ₩63,089 | ₩63,089 | ₩62,178 | ₩62,231 | -1.36% | 4만 |
|---|
| 2025.11.28 | ₩62,647 | ₩62,660 | ₩62,553 | ₩62,619 | -0.04% | 3.1만 |
|---|
| 2025.11.26 | ₩62,607 | ₩62,700 | ₩62,572 | ₩62,700 | +0.15% | 6.4만 |
|---|
| 2025.11.25 | ₩62,566 | ₩62,671 | ₩62,536 | ₩62,647 | +0.13% | 5.4만 |
|---|
| 2025.11.24 | ₩62,486 | ₩62,499 | ₩62,452 | ₩62,499 | +0.02% | 5.9만 |
|---|
| 2025.11.21 | ₩62,365 | ₩62,513 | ₩62,330 | ₩62,439 | +0.12% | 37.4만 |
|---|
| 2025.11.20 | ₩62,285 | ₩62,298 | ₩62,231 | ₩62,298 | +0.02% | 3.4만 |
|---|
| 2025.11.19 | ₩62,231 | ₩62,271 | ₩62,178 | ₩62,198 | -0.05% | 6.4만 |
|---|
| 2025.11.18 | ₩62,231 | ₩62,526 | ₩62,178 | ₩62,231 | 0.00% | 6만 |
|---|
| 2025.11.17 | ₩62,164 | ₩62,204 | ₩62,102 | ₩62,171 | +0.01% | 5.4만 |
|---|
| 2025.11.14 | ₩62,298 | ₩62,298 | ₩62,174 | ₩62,178 | -0.19% | 3.9만 |
|---|
| 2025.11.13 | ₩62,271 | ₩62,312 | ₩62,239 | ₩62,258 | -0.02% | 8.6만 |
|---|
| 2025.11.12 | ₩62,239 | ₩62,405 | ₩62,239 | ₩62,365 | +0.20% | 2.7만 |
|---|
| 2025.11.11 | ₩62,316 | ₩62,405 | ₩62,304 | ₩62,391 | +0.12% | 3.5만 |
|---|
| 2025.11.10 | ₩62,245 | ₩62,285 | ₩62,216 | ₩62,243 | -0.00% | 6만 |
|---|
| 2025.11.07 | ₩62,231 | ₩62,324 | ₩62,224 | ₩62,271 | +0.06% | 4.7만 |
|---|
| 2025.11.06 | ₩62,191 | ₩62,258 | ₩62,164 | ₩62,255 | +0.10% | 6.8만 |
|---|
| 2025.11.05 | ₩62,204 | ₩62,204 | ₩61,883 | ₩62,043 | -0.26% | 5.7만 |
|---|
| 2025.11.04 | ₩62,204 | ₩62,251 | ₩62,152 | ₩62,231 | +0.04% | 10.3만 |
|---|
| 2025.11.03 | ₩62,178 | ₩62,178 | ₩62,108 | ₩62,148 | -0.05% | 3.1만 |
|---|
| 2025.10.31 | ₩62,505 | ₩62,538 | ₩62,446 | ₩62,448 | -0.09% | 6.6만 |
|---|
| 2025.10.30 | ₩62,459 | ₩62,566 | ₩62,432 | ₩62,490 | +0.05% | 3.7만 |
|---|
| 2025.10.29 | ₩62,821 | ₩62,861 | ₩62,593 | ₩62,593 | -0.36% | 9.3만 |
|---|
| 2025.10.28 | ₩62,781 | ₩62,888 | ₩62,781 | ₩62,882 | +0.16% | 5만 |
|---|
| 2025.10.27 | ₩62,808 | ₩62,848 | ₩62,727 | ₩62,848 | +0.06% | 3.2만 |
|---|
| 2025.10.24 | ₩62,806 | ₩62,835 | ₩62,727 | ₩62,781 | -0.04% | 3.1만 |
|---|
| 2025.10.23 | ₩62,768 | ₩62,814 | ₩62,751 | ₩62,751 | -0.03% | 5.1만 |
|---|
| 2025.10.22 | ₩62,848 | ₩62,861 | ₩62,781 | ₩62,859 | +0.02% | 3.3만 |
|---|
| 2025.10.21 | ₩62,875 | ₩62,888 | ₩62,821 | ₩62,855 | -0.03% | 5.6만 |
|---|
| 2025.10.20 | ₩62,781 | ₩62,788 | ₩62,727 | ₩62,774 | -0.01% | 4.1만 |
|---|
| 2025.10.17 | ₩62,794 | ₩62,794 | ₩62,700 | ₩62,714 | -0.13% | 3.4만 |
|---|
| 2025.10.16 | ₩62,593 | ₩62,781 | ₩62,572 | ₩62,780 | +0.30% | 6만 |
|---|
| 2025.10.15 | ₩62,647 | ₩62,660 | ₩62,554 | ₩62,607 | -0.06% | 6.4만 |
|---|
| 2025.10.14 | ₩62,446 | ₩62,593 | ₩62,446 | ₩62,593 | +0.24% | 3.5만 |
|---|
| 2025.10.13 | ₩62,486 | ₩62,540 | ₩62,352 | ₩62,540 | +0.09% | 1.5만 |
|---|
| 2025.10.10 | ₩62,392 | ₩62,419 | ₩62,338 | ₩62,415 | +0.04% | 6.3만 |
|---|