시장 데이터를 불러오는 중
전체 종목
DoubleLine Commercial Real Estate Debt ETF 과거 주가
DoubleLine Commercial Real Estate Debt ETF · DCRE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
DoubleLine Commercial Real Estate Debt ETF · DCRE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩68,086 | ₩68,127 | ₩67,845 | ₩68,100 | +0.02% | 5.1만 |
| 2026.10.08 | ₩68,113 | ₩68,207 | ₩68,100 | ₩68,187 | +0.11% | 1.9만 |
| 2026.10.07 | ₩68,033 | ₩68,153 | ₩68,033 | ₩68,153 | +0.18% | 7만 |
| 2026.10.06 | ₩67,899 | ₩68,234 | ₩67,899 | ₩68,113 | +0.32% | 42.5만 |
| 2026.10.05 | ₩68,033 | ₩68,086 | ₩68,006 | ₩68,086 | +0.08% | 4.2만 |
| 2026.10.02 | ₩68,046 | ₩68,086 | ₩68,006 | ₩68,046 | 0.00% | 6.5만 |
| 2026.10.01 | ₩67,845 | ₩68,247 | ₩67,845 | ₩67,993 | +0.22% | 43.6만 |
| 2026.09.30 | ₩68,462 | ₩68,488 | ₩68,341 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,368 |
| -0.14% |
| 14.6만 |
| 2026.09.29 | ₩68,408 | ₩68,468 | ₩68,395 | ₩68,442 | +0.05% | 2만 |
|---|
| 2026.09.28 | ₩68,448 | ₩68,554 | ₩68,408 | ₩68,448 | 0.00% | 4만 |
|---|
| 2026.09.25 | ₩68,408 | ₩68,468 | ₩68,381 | ₩68,468 | +0.09% | 1.6만 |
|---|
| 2026.09.24 | ₩68,408 | ₩68,529 | ₩68,381 | ₩68,435 | +0.04% | 5.9만 |
|---|
| 2026.09.23 | ₩68,609 | ₩68,609 | ₩68,475 | ₩68,515 | -0.14% | 5.3만 |
|---|
| 2026.09.22 | ₩68,555 | ₩68,810 | ₩68,555 | ₩68,596 | +0.06% | 5.4만 |
|---|
| 2026.09.21 | ₩68,569 | ₩68,582 | ₩68,529 | ₩68,569 | 0.00% | 4.5만 |
|---|
| 2026.09.18 | ₩68,515 | ₩68,636 | ₩68,515 | ₩68,558 | +0.06% | 3.2만 |
|---|
| 2026.09.17 | ₩68,542 | ₩68,582 | ₩68,488 | ₩68,542 | 0.00% | 5.6만 |
|---|
| 2026.09.16 | ₩68,529 | ₩68,636 | ₩68,490 | ₩68,495 | -0.05% | 3.6만 |
|---|
| 2026.09.15 | ₩68,455 | ₩68,515 | ₩68,356 | ₩68,421 | -0.05% | 2.3만 |
|---|
| 2026.09.14 | ₩68,502 | ₩68,533 | ₩68,462 | ₩68,499 | -0.00% | 4.5만 |
|---|
| 2026.09.11 | ₩68,549 | ₩68,582 | ₩68,448 | ₩68,529 | -0.03% | 3.2만 |
|---|
| 2026.09.10 | ₩68,596 | ₩68,663 | ₩68,515 | ₩68,554 | -0.06% | 11.4만 |
|---|
| 2026.09.09 | ₩68,696 | ₩68,823 | ₩68,676 | ₩68,716 | +0.03% | 1.6만 |
|---|
| 2026.09.08 | ₩68,783 | ₩68,783 | ₩68,743 | ₩68,763 | -0.03% | 1.8만 |
|---|
| 2026.09.04 | ₩68,730 | ₩68,797 | ₩68,724 | ₩68,743 | +0.02% | 2.7만 |
|---|
| 2026.09.03 | ₩68,716 | ₩68,931 | ₩68,716 | ₩68,743 | +0.04% | 3만 |
|---|
| 2026.09.02 | ₩68,703 | ₩68,743 | ₩68,689 | ₩68,730 | +0.04% | 1.8만 |
|---|
| 2026.09.01 | ₩68,703 | ₩68,756 | ₩68,636 | ₩68,703 | 0.00% | 2.9만 |
|---|
| 2026.08.31 | ₩69,091 | ₩69,373 | ₩69,091 | ₩69,132 | +0.06% | 5.9만 |
|---|
| 2026.08.28 | ₩69,239 | ₩69,252 | ₩69,153 | ₩69,179 | -0.09% | 5.1만 |
|---|
| 2026.08.27 | ₩69,172 | ₩69,319 | ₩69,172 | ₩69,232 | +0.09% | 2.2만 |
|---|
| 2026.08.26 | ₩69,247 | ₩69,279 | ₩69,199 | ₩69,239 | -0.01% | 1.9만 |
|---|
| 2026.08.25 | ₩69,158 | ₩69,279 | ₩69,158 | ₩69,219 | +0.09% | 2.6만 |
|---|
| 2026.08.24 | ₩69,172 | ₩69,319 | ₩69,172 | ₩69,219 | +0.07% | 1.7만 |
|---|
| 2026.08.21 | ₩69,172 | ₩69,279 | ₩69,118 | ₩69,172 | 0.00% | 3만 |
|---|
| 2026.08.20 | ₩69,185 | ₩69,232 | ₩69,132 | ₩69,158 | -0.04% | 1.5만 |
|---|
| 2026.08.19 | ₩69,192 | ₩69,225 | ₩69,158 | ₩69,217 | +0.04% | 2.2만 |
|---|
| 2026.08.18 | ₩69,105 | ₩69,212 | ₩69,105 | ₩69,165 | +0.09% | 4.4만 |
|---|
| 2026.08.17 | ₩69,152 | ₩69,172 | ₩69,105 | ₩69,158 | +0.01% | 2.8만 |
|---|
| 2026.08.14 | ₩69,165 | ₩69,165 | ₩69,118 | ₩69,140 | -0.04% | 1.9만 |
|---|
| 2026.08.13 | ₩69,105 | ₩69,132 | ₩69,078 | ₩69,114 | +0.01% | 1.9만 |
|---|
| 2026.08.12 | ₩69,085 | ₩69,085 | ₩68,998 | ₩69,045 | -0.06% | 5.2만 |
|---|
| 2026.08.11 | ₩68,998 | ₩69,065 | ₩68,998 | ₩69,038 | +0.06% | 2.7만 |
|---|
| 2026.08.10 | ₩68,998 | ₩69,145 | ₩68,998 | ₩69,057 | +0.09% | 3.2만 |
|---|
| 2026.08.07 | ₩69,011 | ₩69,078 | ₩68,998 | ₩69,051 | +0.06% | 3만 |
|---|
| 2026.08.06 | ₩69,158 | ₩69,158 | ₩69,038 | ₩69,051 | -0.16% | 3.6만 |
|---|
| 2026.08.05 | ₩68,984 | ₩69,118 | ₩68,984 | ₩69,078 | +0.14% | 4만 |
|---|
| 2026.08.04 | ₩68,984 | ₩69,038 | ₩68,978 | ₩69,038 | +0.08% | 3.2만 |
|---|
| 2026.08.03 | ₩68,931 | ₩69,018 | ₩68,931 | ₩68,978 | +0.07% | 5.9만 |
|---|
| 2026.07.31 | ₩69,185 | ₩69,272 | ₩69,172 | ₩69,246 | +0.09% | 3만 |
|---|
| 2026.07.30 | ₩69,225 | ₩69,279 | ₩69,199 | ₩69,239 | +0.02% | 1.8만 |
|---|
| 2026.07.29 | ₩69,165 | ₩69,299 | ₩69,145 | ₩69,239 | +0.11% | 5만 |
|---|
| 2026.07.28 | ₩69,184 | ₩69,185 | ₩69,145 | ₩69,165 | -0.03% | 2.3만 |
|---|
| 2026.07.27 | ₩69,112 | ₩69,205 | ₩69,078 | ₩69,125 | +0.02% | 2만 |
|---|
| 2026.07.24 | ₩69,065 | ₩69,118 | ₩69,065 | ₩69,091 | +0.04% | 1.2만 |
|---|
| 2026.07.23 | ₩69,078 | ₩69,145 | ₩68,971 | ₩69,051 | -0.04% | 3.4만 |
|---|
| 2026.07.22 | ₩69,118 | ₩69,185 | ₩69,091 | ₩69,112 | -0.01% | 2.1만 |
|---|
| 2026.07.21 | ₩69,172 | ₩69,480 | ₩68,850 | ₩69,152 | -0.03% | 5.8만 |
|---|
| 2026.07.20 | ₩69,199 | ₩69,239 | ₩69,158 | ₩69,199 | 0.00% | 1.7만 |
|---|
| 2026.07.17 | ₩69,212 | ₩69,266 | ₩69,199 | ₩69,239 | +0.04% | 1.2만 |
|---|
| 2026.07.16 | ₩69,145 | ₩69,239 | ₩69,145 | ₩69,225 | +0.12% | 1.7만 |
|---|
| 2026.07.15 | ₩69,199 | ₩69,306 | ₩69,172 | ₩69,279 | +0.12% | 9만 |
|---|
| 2026.07.14 | ₩69,110 | ₩69,172 | ₩69,091 | ₩69,091 | -0.03% | 4.1만 |
|---|
| 2026.07.13 | ₩69,158 | ₩69,172 | ₩68,998 | ₩69,105 | -0.08% | 4.9만 |
|---|
| 2026.07.10 | ₩69,149 | ₩69,239 | ₩69,118 | ₩69,158 | +0.01% | 1.9만 |
|---|
| 2026.07.09 | ₩69,091 | ₩69,212 | ₩69,091 | ₩69,118 | +0.04% | 1.7만 |
|---|
| 2026.07.08 | ₩69,105 | ₩69,239 | ₩69,078 | ₩69,078 | -0.04% | 5.8만 |
|---|
| 2026.07.07 | ₩69,145 | ₩69,266 | ₩69,118 | ₩69,138 | -0.01% | 3.4만 |
|---|
| 2026.07.06 | ₩69,118 | ₩69,225 | ₩69,105 | ₩69,145 | +0.04% | 1.8만 |
|---|
| 2026.07.02 | ₩69,091 | ₩69,145 | ₩69,091 | ₩69,125 | +0.05% | 3.1만 |
|---|
| 2026.07.01 | ₩69,118 | ₩69,158 | ₩69,065 | ₩69,105 | -0.02% | 4만 |
|---|
| 2026.06.30 | ₩69,426 | ₩69,500 | ₩69,400 | ₩69,420 | -0.01% | 3.9만 |
|---|
| 2026.06.29 | ₩69,520 | ₩69,547 | ₩69,413 | ₩69,493 | -0.04% | 2.5만 |
|---|
| 2026.06.26 | ₩69,373 | ₩69,480 | ₩69,373 | ₩69,426 | +0.08% | 4.5만 |
|---|
| 2026.06.25 | ₩69,359 | ₩69,400 | ₩69,333 | ₩69,380 | +0.03% | 3.2만 |
|---|
| 2026.06.24 | ₩69,266 | ₩69,353 | ₩69,239 | ₩69,313 | +0.07% | 7.7만 |
|---|
| 2026.06.23 | ₩69,252 | ₩69,279 | ₩69,185 | ₩69,252 | 0.00% | 11.7만 |
|---|
| 2026.06.22 | ₩69,239 | ₩69,371 | ₩69,185 | ₩69,252 | +0.02% | 31.7만 |
|---|
| 2026.06.18 | ₩69,400 | ₩69,400 | ₩69,225 | ₩69,266 | -0.19% | 12.5만 |
|---|
| 2026.06.17 | ₩69,373 | ₩69,426 | ₩69,306 | ₩69,313 | -0.09% | 3.2만 |
|---|
| 2026.06.16 | ₩69,292 | ₩69,467 | ₩69,292 | ₩69,373 | +0.12% | 3.4만 |
|---|
| 2026.06.15 | ₩69,333 | ₩69,452 | ₩69,306 | ₩69,326 | -0.01% | 3.6만 |
|---|
| 2026.06.12 | ₩69,319 | ₩69,386 | ₩69,279 | ₩69,279 | -0.06% | 4.5만 |
|---|
| 2026.06.11 | ₩69,132 | ₩69,386 | ₩69,132 | ₩69,373 | +0.35% | 3.4만 |
|---|
| 2026.06.10 | ₩69,199 | ₩69,319 | ₩69,065 | ₩69,225 | +0.04% | 15.3만 |
|---|
| 2026.06.09 | ₩69,199 | ₩69,225 | ₩69,145 | ₩69,185 | -0.02% | 3.8만 |
|---|
| 2026.06.08 | ₩69,199 | ₩69,279 | ₩69,145 | ₩69,165 | -0.05% | 2.4만 |
|---|
| 2026.06.05 | ₩69,185 | ₩69,225 | ₩69,145 | ₩69,211 | +0.04% | 2.4만 |
|---|
| 2026.06.04 | ₩69,199 | ₩69,252 | ₩69,172 | ₩69,212 | +0.02% | 2.4만 |
|---|
| 2026.06.03 | ₩69,192 | ₩69,212 | ₩69,158 | ₩69,199 | +0.01% | 1.5만 |
|---|
| 2026.06.02 | ₩69,212 | ₩69,239 | ₩69,172 | ₩69,212 | 0.00% | 2.6만 |
|---|
| 2026.06.01 | ₩69,225 | ₩69,266 | ₩69,172 | ₩69,232 | +0.01% | 2.9만 |
|---|
| 2026.05.29 | ₩69,534 | ₩69,534 | ₩69,413 | ₩69,467 | -0.10% | 1.8만 |
|---|
| 2026.05.28 | ₩69,386 | ₩69,496 | ₩69,386 | ₩69,440 | +0.08% | 3.2만 |
|---|
| 2026.05.27 | ₩69,386 | ₩69,440 | ₩69,386 | ₩69,386 | 0.00% | 6.5만 |
|---|
| 2026.05.26 | ₩69,346 | ₩69,386 | ₩69,239 | ₩69,386 | +0.06% | 3.1만 |
|---|
| 2026.05.22 | ₩69,373 | ₩69,373 | ₩69,279 | ₩69,295 | -0.11% | 2.5만 |
|---|
| 2026.05.21 | ₩69,333 | ₩69,413 | ₩69,279 | ₩69,342 | +0.01% | 4만 |
|---|
| 2026.05.20 | ₩69,292 | ₩69,520 | ₩69,252 | ₩69,252 | -0.06% | 4.6만 |
|---|
| 2026.05.19 | ₩69,319 | ₩69,359 | ₩69,266 | ₩69,306 | -0.02% | 7.4만 |
|---|
| 2026.05.18 | ₩69,292 | ₩69,426 | ₩69,292 | ₩69,353 | +0.09% | 2.6만 |
|---|
| 2026.05.15 | ₩69,319 | ₩69,355 | ₩69,319 | ₩69,339 | +0.03% | 3.5만 |
|---|
| 2026.05.14 | ₩69,547 | ₩69,547 | ₩69,373 | ₩69,386 | -0.23% | 1.5만 |
|---|
| 2026.05.13 | ₩69,306 | ₩69,426 | ₩69,306 | ₩69,366 | +0.09% | 2.7만 |
|---|
| 2026.05.12 | ₩69,386 | ₩69,453 | ₩69,359 | ₩69,386 | 0.00% | 1.9만 |
|---|
| 2026.05.11 | ₩69,479 | ₩69,507 | ₩69,413 | ₩69,440 | -0.06% | 4만 |
|---|
| 2026.05.08 | ₩69,400 | ₩69,480 | ₩69,400 | ₩69,453 | +0.08% | 2.6만 |
|---|
| 2026.05.07 | ₩69,453 | ₩69,493 | ₩69,440 | ₩69,453 | 0.00% | 5.1만 |
|---|
| 2026.05.06 | ₩69,413 | ₩69,467 | ₩69,413 | ₩69,447 | +0.05% | 2.6만 |
|---|
| 2026.05.05 | ₩69,373 | ₩69,587 | ₩69,346 | ₩69,587 | +0.31% | 13.7만 |
|---|
| 2026.05.04 | ₩69,333 | ₩69,467 | ₩69,333 | ₩69,371 | +0.06% | 3.8만 |
|---|
| 2026.05.01 | ₩69,400 | ₩69,453 | ₩69,373 | ₩69,373 | -0.04% | 3.3만 |
|---|
| 2026.04.30 | ₩69,641 | ₩69,721 | ₩69,587 | ₩69,648 | +0.01% | 2.1만 |
|---|
| 2026.04.29 | ₩69,634 | ₩69,641 | ₩69,574 | ₩69,587 | -0.07% | 2.7만 |
|---|
| 2026.04.28 | ₩69,668 | ₩69,694 | ₩69,641 | ₩69,668 | 0.00% | 2만 |
|---|
| 2026.04.27 | ₩69,694 | ₩69,748 | ₩69,587 | ₩69,668 | -0.04% | 3.5만 |
|---|
| 2026.04.24 | ₩69,614 | ₩69,694 | ₩69,614 | ₩69,641 | +0.04% | 3.8만 |
|---|
| 2026.04.23 | ₩69,641 | ₩69,681 | ₩69,614 | ₩69,614 | -0.04% | 2.8만 |
|---|
| 2026.04.22 | ₩69,735 | ₩69,735 | ₩69,587 | ₩69,587 | -0.21% | 13.2만 |
|---|
| 2026.04.21 | ₩69,668 | ₩69,708 | ₩69,614 | ₩69,614 | -0.08% | 2.1만 |
|---|
| 2026.04.20 | ₩69,668 | ₩69,788 | ₩69,654 | ₩69,716 | +0.07% | 4만 |
|---|
| 2026.04.17 | ₩69,601 | ₩69,708 | ₩69,601 | ₩69,641 | +0.06% | 12.4만 |
|---|
| 2026.04.16 | ₩69,601 | ₩69,634 | ₩69,560 | ₩69,560 | -0.06% | 1.9만 |
|---|
| 2026.04.15 | ₩69,587 | ₩69,668 | ₩69,547 | ₩69,601 | +0.02% | 2.8만 |
|---|
| 2026.04.14 | ₩69,574 | ₩69,681 | ₩69,400 | ₩69,534 | -0.06% | 2.1만 |
|---|
| 2026.04.13 | ₩69,520 | ₩69,601 | ₩69,507 | ₩69,601 | +0.12% | 1.6만 |
|---|
| 2026.04.10 | ₩69,547 | ₩69,547 | ₩69,453 | ₩69,500 | -0.07% | 13.3만 |
|---|
| 2026.04.09 | ₩69,453 | ₩69,493 | ₩69,426 | ₩69,473 | +0.03% | 2만 |
|---|
| 2026.04.08 | ₩69,480 | ₩69,554 | ₩69,426 | ₩69,440 | -0.06% | 4.1만 |
|---|
| 2026.04.07 | ₩69,359 | ₩69,413 | ₩69,306 | ₩69,393 | +0.05% | 1.7만 |
|---|
| 2026.04.06 | ₩69,322 | ₩69,400 | ₩69,322 | ₩69,386 | +0.09% | 1.6만 |
|---|
| 2026.04.02 | ₩69,346 | ₩69,433 | ₩69,334 | ₩69,425 | +0.11% | 4.5만 |
|---|
| 2026.04.01 | ₩69,373 | ₩69,440 | ₩69,333 | ₩69,333 | -0.06% | 1.3만 |
|---|
| 2026.03.31 | ₩69,601 | ₩69,654 | ₩69,574 | ₩69,627 | +0.04% | 1.6만 |
|---|
| 2026.03.30 | ₩69,534 | ₩69,627 | ₩69,534 | ₩69,587 | +0.08% | 3.3만 |
|---|
| 2026.03.27 | ₩69,413 | ₩69,507 | ₩69,386 | ₩69,485 | +0.10% | 3만 |
|---|
| 2026.03.26 | ₩69,534 | ₩69,560 | ₩69,467 | ₩69,480 | -0.08% | 2.9만 |
|---|
| 2026.03.25 | ₩69,359 | ₩69,547 | ₩69,359 | ₩69,520 | +0.23% | 14.8만 |
|---|
| 2026.03.24 | ₩69,426 | ₩69,641 | ₩69,426 | ₩69,473 | +0.07% | 61.9만 |
|---|
| 2026.03.23 | ₩69,460 | ₩69,534 | ₩69,440 | ₩69,479 | +0.03% | 1.8만 |
|---|
| 2026.03.20 | ₩69,480 | ₩69,480 | ₩69,440 | ₩69,453 | -0.04% | 1.5만 |
|---|
| 2026.03.19 | ₩69,480 | ₩69,598 | ₩69,480 | ₩69,567 | +0.13% | 2.7만 |
|---|
| 2026.03.18 | ₩69,641 | ₩69,694 | ₩69,601 | ₩69,621 | -0.03% | 1.1만 |
|---|
| 2026.03.17 | ₩69,681 | ₩69,735 | ₩69,654 | ₩69,657 | -0.03% | 1.7만 |
|---|
| 2026.03.16 | ₩69,467 | ₩69,708 | ₩69,467 | ₩69,674 | +0.30% | 3만 |
|---|
| 2026.03.13 | ₩69,560 | ₩69,587 | ₩69,547 | ₩69,547 | -0.02% | 2.1만 |
|---|
| 2026.03.12 | ₩69,601 | ₩69,641 | ₩69,560 | ₩69,607 | +0.01% | 2.3만 |
|---|
| 2026.03.11 | ₩69,681 | ₩69,775 | ₩69,654 | ₩69,707 | +0.04% | 3.1만 |
|---|
| 2026.03.10 | ₩69,721 | ₩69,815 | ₩69,721 | ₩69,768 | +0.07% | 2.1만 |
|---|
| 2026.03.09 | ₩69,748 | ₩69,808 | ₩69,684 | ₩69,786 | +0.05% | 2.3만 |
|---|
| 2026.03.06 | ₩69,654 | ₩69,828 | ₩69,641 | ₩69,782 | +0.18% | 2.2만 |
|---|
| 2026.03.05 | ₩69,681 | ₩69,815 | ₩69,681 | ₩69,708 | +0.04% | 2.9만 |
|---|
| 2026.03.04 | ₩69,767 | ₩69,882 | ₩69,761 | ₩69,780 | +0.02% | 5만 |
|---|
| 2026.03.03 | ₩69,761 | ₩69,909 | ₩69,761 | ₩69,869 | +0.15% | 1.5만 |
|---|
| 2026.03.02 | ₩69,922 | ₩70,003 | ₩69,882 | ₩69,922 | 0.00% | 5.8만 |
|---|
| 2026.02.27 | ₩70,150 | ₩70,431 | ₩69,989 | ₩70,190 | +0.06% | 19.8만 |
|---|
| 2026.02.26 | ₩70,056 | ₩70,157 | ₩70,056 | ₩70,123 | +0.10% | 2만 |
|---|
| 2026.02.25 | ₩70,056 | ₩70,110 | ₩70,051 | ₩70,110 | +0.08% | 1.2만 |
|---|
| 2026.02.24 | ₩70,083 | ₩70,190 | ₩70,043 | ₩70,096 | +0.02% | 1.7만 |
|---|
| 2026.02.23 | ₩70,056 | ₩70,137 | ₩70,021 | ₩70,070 | +0.02% | 1.2만 |
|---|
| 2026.02.20 | ₩69,976 | ₩70,029 | ₩69,962 | ₩70,003 | +0.04% | 1.9만 |
|---|
| 2026.02.19 | ₩70,003 | ₩70,110 | ₩69,989 | ₩70,009 | +0.01% | 3.4만 |
|---|
| 2026.02.18 | ₩70,003 | ₩70,050 | ₩69,949 | ₩69,976 | -0.04% | 1.9만 |
|---|
| 2026.02.17 | ₩69,976 | ₩70,096 | ₩69,976 | ₩70,016 | +0.06% | 1.6만 |
|---|
| 2026.02.13 | ₩69,936 | ₩70,070 | ₩69,936 | ₩69,969 | +0.05% | 3.1만 |
|---|
| 2026.02.12 | ₩69,936 | ₩69,936 | ₩69,828 | ₩69,835 | -0.14% | 1.3만 |
|---|
| 2026.02.11 | ₩69,815 | ₩69,949 | ₩69,802 | ₩69,830 | +0.02% | 1.3만 |
|---|
| 2026.02.10 | ₩69,836 | ₩69,962 | ₩69,822 | ₩69,882 | +0.07% | 1.9만 |
|---|
| 2026.02.09 | ₩69,815 | ₩69,828 | ₩69,775 | ₩69,802 | -0.02% | 1.9만 |
|---|
| 2026.02.06 | ₩69,775 | ₩69,849 | ₩69,775 | ₩69,802 | +0.04% | 2.8만 |
|---|
| 2026.02.05 | ₩69,721 | ₩69,761 | ₩69,681 | ₩69,761 | +0.06% | 2만 |
|---|
| 2026.02.04 | ₩69,614 | ₩69,721 | ₩69,601 | ₩69,650 | +0.05% | 2.5만 |
|---|
| 2026.02.03 | ₩69,654 | ₩69,681 | ₩69,601 | ₩69,641 | -0.02% | 1.7만 |
|---|
| 2026.02.02 | ₩69,708 | ₩69,708 | ₩69,627 | ₩69,627 | -0.12% | 2.1만 |
|---|
| 2026.01.30 | ₩69,962 | ₩69,962 | ₩69,875 | ₩69,909 | -0.08% | 2만 |
|---|
| 2026.01.29 | ₩69,909 | ₩69,936 | ₩69,882 | ₩69,909 | 0.00% | 1.1만 |
|---|
| 2026.01.28 | ₩69,845 | ₩70,123 | ₩69,845 | ₩69,922 | +0.11% | 9.8만 |
|---|
| 2026.01.27 | ₩69,875 | ₩69,949 | ₩69,855 | ₩69,882 | +0.01% | 2.1만 |
|---|
| 2026.01.26 | ₩69,761 | ₩69,855 | ₩69,761 | ₩69,828 | +0.10% | 4.4만 |
|---|
| 2026.01.23 | ₩69,842 | ₩69,842 | ₩69,748 | ₩69,775 | -0.10% | 1.5만 |
|---|
| 2026.01.22 | ₩69,761 | ₩69,787 | ₩69,748 | ₩69,748 | -0.02% | 2.7만 |
|---|
| 2026.01.21 | ₩69,788 | ₩69,788 | ₩69,748 | ₩69,748 | -0.06% | 2.7만 |
|---|
| 2026.01.20 | ₩69,761 | ₩69,828 | ₩69,453 | ₩69,708 | -0.08% | 3.7만 |
|---|
| 2026.01.16 | ₩69,748 | ₩69,828 | ₩69,731 | ₩69,761 | +0.02% | 5.6만 |
|---|
| 2026.01.15 | ₩69,761 | ₩69,788 | ₩69,708 | ₩69,788 | +0.04% | 11.5만 |
|---|
| 2026.01.14 | ₩69,735 | ₩69,802 | ₩69,721 | ₩69,721 | -0.02% | 7.8만 |
|---|
| 2026.01.13 | ₩69,708 | ₩69,735 | ₩69,681 | ₩69,681 | -0.04% | 2만 |
|---|
| 2026.01.12 | ₩69,681 | ₩69,735 | ₩69,681 | ₩69,717 | +0.05% | 1.5만 |
|---|
| 2026.01.09 | ₩69,882 | ₩69,882 | ₩69,641 | ₩69,723 | -0.23% | 1.8만 |
|---|
| 2026.01.08 | ₩69,668 | ₩69,708 | ₩69,668 | ₩69,681 | +0.02% | 1.6만 |
|---|
| 2026.01.07 | ₩69,681 | ₩69,756 | ₩69,665 | ₩69,694 | +0.02% | 1.8만 |
|---|
| 2026.01.06 | ₩69,601 | ₩69,761 | ₩69,595 | ₩69,694 | +0.13% | 3.7만 |
|---|
| 2026.01.05 | ₩69,587 | ₩69,601 | ₩69,571 | ₩69,601 | +0.02% | 2만 |
|---|
| 2026.01.02 | ₩69,574 | ₩69,621 | ₩69,534 | ₩69,587 | +0.02% | 2.1만 |
|---|
| 2025.12.31 | ₩69,566 | ₩69,574 | ₩69,507 | ₩69,547 | -0.03% | 2.1만 |
|---|
| 2025.12.30 | ₩69,534 | ₩69,601 | ₩69,520 | ₩69,534 | 0.00% | 2.2만 |
|---|
| 2025.12.29 | ₩69,507 | ₩69,681 | ₩69,507 | ₩69,534 | +0.04% | 2만 |
|---|
| 2025.12.26 | ₩69,493 | ₩69,547 | ₩69,480 | ₩69,547 | +0.08% | 6.9천 |
|---|
| 2025.12.24 | ₩69,440 | ₩69,507 | ₩69,426 | ₩69,467 | +0.04% | 6.8천 |
|---|
| 2025.12.23 | ₩69,440 | ₩69,514 | ₩69,440 | ₩69,453 | +0.02% | 1.9만 |
|---|
| 2025.12.22 | ₩69,755 | ₩69,788 | ₩69,654 | ₩69,727 | -0.04% | 2.3만 |
|---|
| 2025.12.19 | ₩69,748 | ₩69,802 | ₩69,748 | ₩69,788 | +0.06% | 1.7만 |
|---|
| 2025.12.18 | ₩69,775 | ₩69,788 | ₩69,729 | ₩69,761 | -0.02% | 1.3만 |
|---|
| 2025.12.17 | ₩69,735 | ₩69,775 | ₩69,721 | ₩69,735 | 0.00% | 2.7만 |
|---|
| 2025.12.16 | ₩69,761 | ₩69,815 | ₩69,694 | ₩69,748 | -0.02% | 5.1만 |
|---|
| 2025.12.15 | ₩69,780 | ₩69,788 | ₩69,721 | ₩69,721 | -0.08% | 2.3만 |
|---|
| 2025.12.12 | ₩69,694 | ₩69,748 | ₩69,694 | ₩69,735 | +0.06% | 1.5만 |
|---|
| 2025.12.11 | ₩69,708 | ₩69,748 | ₩69,654 | ₩69,681 | -0.04% | 2.8만 |
|---|
| 2025.12.10 | ₩69,635 | ₩69,694 | ₩69,614 | ₩69,694 | +0.08% | 1.8만 |
|---|
| 2025.12.09 | ₩69,672 | ₩69,694 | ₩69,627 | ₩69,653 | -0.03% | 1.9만 |
|---|
| 2025.12.08 | ₩69,627 | ₩69,694 | ₩69,627 | ₩69,627 | 0.00% | 2.7만 |
|---|
| 2025.12.05 | ₩69,723 | ₩69,735 | ₩69,681 | ₩69,681 | -0.06% | 1.9만 |
|---|
| 2025.12.04 | ₩69,731 | ₩69,768 | ₩69,694 | ₩69,721 | -0.01% | 1.8만 |
|---|
| 2025.12.03 | ₩69,748 | ₩69,748 | ₩69,708 | ₩69,735 | -0.02% | 1.6만 |
|---|
| 2025.12.02 | ₩69,681 | ₩69,761 | ₩69,668 | ₩69,721 | +0.06% | 2.1만 |
|---|
| 2025.12.01 | ₩69,681 | ₩69,828 | ₩69,681 | ₩69,681 | 0.00% | 1.7만 |
|---|
| 2025.11.28 | ₩69,976 | ₩70,036 | ₩69,976 | ₩69,976 | 0.00% | 9.5천 |
|---|
| 2025.11.26 | ₩69,976 | ₩70,016 | ₩69,949 | ₩69,949 | -0.04% | 2.2만 |
|---|
| 2025.11.25 | ₩69,962 | ₩69,989 | ₩69,922 | ₩69,962 | 0.00% | 7.1만 |
|---|
| 2025.11.24 | ₩69,936 | ₩69,962 | ₩69,895 | ₩69,909 | -0.04% | 3.7만 |
|---|
| 2025.11.21 | ₩69,842 | ₩69,909 | ₩69,775 | ₩69,869 | +0.04% | 10.6만 |
|---|
| 2025.11.20 | ₩69,842 | ₩69,855 | ₩69,802 | ₩69,836 | -0.01% | 1.4만 |
|---|
| 2025.11.19 | ₩69,859 | ₩69,882 | ₩69,802 | ₩69,849 | -0.02% | 2.1만 |
|---|
| 2025.11.18 | ₩69,808 | ₩69,822 | ₩69,788 | ₩69,808 | 0.00% | 1.6만 |
|---|
| 2025.11.17 | ₩69,788 | ₩69,802 | ₩69,765 | ₩69,775 | -0.02% | 1.8만 |
|---|
| 2025.11.14 | ₩69,761 | ₩69,890 | ₩69,756 | ₩69,788 | +0.04% | 3.7만 |
|---|
| 2025.11.13 | ₩69,748 | ₩69,802 | ₩69,748 | ₩69,782 | +0.05% | 2만 |
|---|
| 2025.11.12 | ₩69,775 | ₩69,869 | ₩69,748 | ₩69,796 | +0.03% | 2.9만 |
|---|
| 2025.11.11 | ₩69,721 | ₩69,855 | ₩69,721 | ₩69,775 | +0.08% | 2만 |
|---|
| 2025.11.10 | ₩69,715 | ₩69,748 | ₩69,715 | ₩69,735 | +0.03% | 9.5천 |
|---|
| 2025.11.07 | ₩69,668 | ₩69,735 | ₩69,668 | ₩69,728 | +0.09% | 1.1만 |
|---|
| 2025.11.06 | ₩69,668 | ₩69,668 | ₩69,641 | ₩69,656 | -0.02% | 1.6만 |
|---|
| 2025.11.05 | ₩69,641 | ₩69,641 | ₩69,587 | ₩69,627 | -0.02% | 2.2만 |
|---|
| 2025.11.04 | ₩69,654 | ₩69,654 | ₩69,507 | ₩69,614 | -0.06% | 1.7만 |
|---|
| 2025.11.03 | ₩69,627 | ₩69,630 | ₩69,574 | ₩69,574 | -0.08% | 9천 |
|---|
| 2025.10.31 | ₩69,882 | ₩69,882 | ₩69,828 | ₩69,828 | -0.08% | 1.9만 |
|---|
| 2025.10.30 | ₩69,855 | ₩69,869 | ₩69,775 | ₩69,849 | -0.01% | 2.2만 |
|---|
| 2025.10.29 | ₩69,989 | ₩70,204 | ₩69,966 | ₩69,981 | -0.01% | 14.4만 |
|---|
| 2025.10.28 | ₩69,949 | ₩70,023 | ₩69,949 | ₩69,996 | +0.07% | 3.9만 |
|---|
| 2025.10.27 | ₩69,975 | ₩70,043 | ₩69,936 | ₩69,997 | +0.03% | 2.2만 |
|---|
| 2025.10.24 | ₩69,936 | ₩70,016 | ₩69,909 | ₩69,976 | +0.06% | 1.2만 |
|---|
| 2025.10.23 | ₩69,922 | ₩70,083 | ₩69,909 | ₩69,909 | -0.02% | 2.8만 |
|---|
| 2025.10.22 | ₩69,918 | ₩70,029 | ₩69,895 | ₩69,895 | -0.03% | 2.9만 |
|---|
| 2025.10.21 | ₩69,869 | ₩69,961 | ₩69,842 | ₩69,895 | +0.04% | 4.6만 |
|---|
| 2025.10.20 | ₩69,822 | ₩69,828 | ₩69,800 | ₩69,802 | -0.03% | 6.8천 |
|---|
| 2025.10.17 | ₩69,788 | ₩69,869 | ₩69,788 | ₩69,802 | +0.02% | 2.9만 |
|---|
| 2025.10.16 | ₩69,721 | ₩69,842 | ₩69,681 | ₩69,802 | +0.12% | 2.5만 |
|---|
| 2025.10.15 | ₩69,721 | ₩69,775 | ₩69,681 | ₩69,756 | +0.05% | 1.4만 |
|---|
| 2025.10.14 | ₩69,717 | ₩69,802 | ₩69,681 | ₩69,702 | -0.02% | 1.6만 |
|---|
| 2025.10.13 | ₩69,648 | ₩69,654 | ₩69,601 | ₩69,654 | +0.01% | 1.1만 |
|---|
| 2025.10.10 | ₩69,654 | ₩69,681 | ₩69,614 | ₩69,614 | -0.06% | 3만 |
|---|