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 | ₩67,790 | ₩67,830 | ₩67,550 | ₩67,803 | +0.02% | 5.1만 |
| 2026.10.08 | ₩67,816 | ₩67,910 | ₩67,803 | ₩67,890 | +0.11% | 1.9만 |
| 2026.10.07 | ₩67,736 | ₩67,856 | ₩67,736 | ₩67,856 | +0.18% | 7만 |
| 2026.10.06 | ₩67,603 | ₩67,936 | ₩67,603 | ₩67,816 | +0.32% | 42.5만 |
| 2026.10.05 | ₩67,736 | ₩67,790 | ₩67,710 | ₩67,790 | +0.08% | 4.2만 |
| 2026.10.02 | ₩67,750 | ₩67,790 | ₩67,710 | ₩67,750 | 0.00% | 6.5만 |
| 2026.10.01 | ₩67,550 | ₩67,950 | ₩67,550 | ₩67,696 | +0.22% | 43.6만 |
| 2026.09.30 | ₩68,163 | ₩68,190 | ₩68,043 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,070 |
| -0.14% |
| 14.6만 |
| 2026.09.29 | ₩68,110 | ₩68,170 | ₩68,097 | ₩68,143 | +0.05% | 2만 |
|---|
| 2026.09.28 | ₩68,150 | ₩68,255 | ₩68,110 | ₩68,150 | 0.00% | 4만 |
|---|
| 2026.09.25 | ₩68,110 | ₩68,170 | ₩68,083 | ₩68,170 | +0.09% | 1.6만 |
|---|
| 2026.09.24 | ₩68,110 | ₩68,230 | ₩68,083 | ₩68,137 | +0.04% | 5.9만 |
|---|
| 2026.09.23 | ₩68,310 | ₩68,310 | ₩68,177 | ₩68,217 | -0.14% | 5.3만 |
|---|
| 2026.09.22 | ₩68,257 | ₩68,510 | ₩68,257 | ₩68,297 | +0.06% | 5.4만 |
|---|
| 2026.09.21 | ₩68,270 | ₩68,283 | ₩68,230 | ₩68,270 | 0.00% | 4.5만 |
|---|
| 2026.09.18 | ₩68,217 | ₩68,337 | ₩68,217 | ₩68,259 | +0.06% | 3.2만 |
|---|
| 2026.09.17 | ₩68,243 | ₩68,283 | ₩68,190 | ₩68,243 | 0.00% | 5.6만 |
|---|
| 2026.09.16 | ₩68,230 | ₩68,337 | ₩68,191 | ₩68,197 | -0.05% | 3.6만 |
|---|
| 2026.09.15 | ₩68,157 | ₩68,217 | ₩68,058 | ₩68,123 | -0.05% | 2.3만 |
|---|
| 2026.09.14 | ₩68,203 | ₩68,234 | ₩68,163 | ₩68,201 | -0.00% | 4.5만 |
|---|
| 2026.09.11 | ₩68,250 | ₩68,283 | ₩68,150 | ₩68,230 | -0.03% | 3.2만 |
|---|
| 2026.09.10 | ₩68,297 | ₩68,363 | ₩68,217 | ₩68,255 | -0.06% | 11.4만 |
|---|
| 2026.09.09 | ₩68,397 | ₩68,523 | ₩68,377 | ₩68,417 | +0.03% | 1.6만 |
|---|
| 2026.09.08 | ₩68,483 | ₩68,483 | ₩68,443 | ₩68,463 | -0.03% | 1.8만 |
|---|
| 2026.09.04 | ₩68,430 | ₩68,497 | ₩68,425 | ₩68,443 | +0.02% | 2.7만 |
|---|
| 2026.09.03 | ₩68,417 | ₩68,630 | ₩68,417 | ₩68,443 | +0.04% | 3만 |
|---|
| 2026.09.02 | ₩68,403 | ₩68,443 | ₩68,390 | ₩68,430 | +0.04% | 1.8만 |
|---|
| 2026.09.01 | ₩68,403 | ₩68,457 | ₩68,337 | ₩68,403 | 0.00% | 2.9만 |
|---|
| 2026.08.31 | ₩68,790 | ₩69,070 | ₩68,790 | ₩68,830 | +0.06% | 5.9만 |
|---|
| 2026.08.28 | ₩68,937 | ₩68,950 | ₩68,852 | ₩68,877 | -0.09% | 5.1만 |
|---|
| 2026.08.27 | ₩68,870 | ₩69,017 | ₩68,870 | ₩68,930 | +0.09% | 2.2만 |
|---|
| 2026.08.26 | ₩68,945 | ₩68,977 | ₩68,897 | ₩68,937 | -0.01% | 1.9만 |
|---|
| 2026.08.25 | ₩68,857 | ₩68,977 | ₩68,857 | ₩68,917 | +0.09% | 2.6만 |
|---|
| 2026.08.24 | ₩68,870 | ₩69,017 | ₩68,870 | ₩68,917 | +0.07% | 1.7만 |
|---|
| 2026.08.21 | ₩68,870 | ₩68,977 | ₩68,817 | ₩68,870 | 0.00% | 3만 |
|---|
| 2026.08.20 | ₩68,884 | ₩68,930 | ₩68,830 | ₩68,857 | -0.04% | 1.5만 |
|---|
| 2026.08.19 | ₩68,890 | ₩68,924 | ₩68,857 | ₩68,916 | +0.04% | 2.2만 |
|---|
| 2026.08.18 | ₩68,804 | ₩68,910 | ₩68,804 | ₩68,864 | +0.09% | 4.4만 |
|---|
| 2026.08.17 | ₩68,850 | ₩68,870 | ₩68,804 | ₩68,857 | +0.01% | 2.8만 |
|---|
| 2026.08.14 | ₩68,864 | ₩68,864 | ₩68,817 | ₩68,838 | -0.04% | 1.9만 |
|---|
| 2026.08.13 | ₩68,804 | ₩68,830 | ₩68,777 | ₩68,813 | +0.01% | 1.9만 |
|---|
| 2026.08.12 | ₩68,784 | ₩68,784 | ₩68,697 | ₩68,744 | -0.06% | 5.2만 |
|---|
| 2026.08.11 | ₩68,697 | ₩68,764 | ₩68,697 | ₩68,737 | +0.06% | 2.7만 |
|---|
| 2026.08.10 | ₩68,697 | ₩68,844 | ₩68,697 | ₩68,756 | +0.09% | 3.2만 |
|---|
| 2026.08.07 | ₩68,710 | ₩68,777 | ₩68,697 | ₩68,750 | +0.06% | 3만 |
|---|
| 2026.08.06 | ₩68,857 | ₩68,857 | ₩68,737 | ₩68,750 | -0.16% | 3.6만 |
|---|
| 2026.08.05 | ₩68,684 | ₩68,817 | ₩68,684 | ₩68,777 | +0.14% | 4만 |
|---|
| 2026.08.04 | ₩68,684 | ₩68,737 | ₩68,677 | ₩68,737 | +0.08% | 3.2만 |
|---|
| 2026.08.03 | ₩68,630 | ₩68,717 | ₩68,630 | ₩68,677 | +0.07% | 5.9만 |
|---|
| 2026.07.31 | ₩68,884 | ₩68,970 | ₩68,870 | ₩68,944 | +0.09% | 3만 |
|---|
| 2026.07.30 | ₩68,924 | ₩68,977 | ₩68,897 | ₩68,937 | +0.02% | 1.8만 |
|---|
| 2026.07.29 | ₩68,864 | ₩68,997 | ₩68,844 | ₩68,937 | +0.11% | 5만 |
|---|
| 2026.07.28 | ₩68,882 | ₩68,884 | ₩68,844 | ₩68,864 | -0.03% | 2.3만 |
|---|
| 2026.07.27 | ₩68,810 | ₩68,904 | ₩68,777 | ₩68,824 | +0.02% | 2만 |
|---|
| 2026.07.24 | ₩68,764 | ₩68,817 | ₩68,764 | ₩68,790 | +0.04% | 1.2만 |
|---|
| 2026.07.23 | ₩68,777 | ₩68,844 | ₩68,670 | ₩68,750 | -0.04% | 3.4만 |
|---|
| 2026.07.22 | ₩68,817 | ₩68,884 | ₩68,790 | ₩68,810 | -0.01% | 2.1만 |
|---|
| 2026.07.21 | ₩68,870 | ₩69,177 | ₩68,550 | ₩68,850 | -0.03% | 5.8만 |
|---|
| 2026.07.20 | ₩68,897 | ₩68,937 | ₩68,857 | ₩68,897 | 0.00% | 1.7만 |
|---|
| 2026.07.17 | ₩68,910 | ₩68,964 | ₩68,897 | ₩68,937 | +0.04% | 1.2만 |
|---|
| 2026.07.16 | ₩68,844 | ₩68,937 | ₩68,844 | ₩68,924 | +0.12% | 1.7만 |
|---|
| 2026.07.15 | ₩68,897 | ₩69,004 | ₩68,870 | ₩68,977 | +0.12% | 9만 |
|---|
| 2026.07.14 | ₩68,809 | ₩68,870 | ₩68,790 | ₩68,790 | -0.03% | 4.1만 |
|---|
| 2026.07.13 | ₩68,857 | ₩68,870 | ₩68,697 | ₩68,804 | -0.08% | 4.9만 |
|---|
| 2026.07.10 | ₩68,848 | ₩68,937 | ₩68,817 | ₩68,857 | +0.01% | 1.9만 |
|---|
| 2026.07.09 | ₩68,790 | ₩68,910 | ₩68,790 | ₩68,817 | +0.04% | 1.7만 |
|---|
| 2026.07.08 | ₩68,804 | ₩68,937 | ₩68,777 | ₩68,777 | -0.04% | 5.8만 |
|---|
| 2026.07.07 | ₩68,844 | ₩68,964 | ₩68,817 | ₩68,837 | -0.01% | 3.4만 |
|---|
| 2026.07.06 | ₩68,817 | ₩68,924 | ₩68,804 | ₩68,844 | +0.04% | 1.8만 |
|---|
| 2026.07.02 | ₩68,790 | ₩68,844 | ₩68,790 | ₩68,824 | +0.05% | 3.1만 |
|---|
| 2026.07.01 | ₩68,817 | ₩68,857 | ₩68,764 | ₩68,804 | -0.02% | 4만 |
|---|
| 2026.06.30 | ₩69,124 | ₩69,197 | ₩69,097 | ₩69,117 | -0.01% | 3.9만 |
|---|
| 2026.06.29 | ₩69,217 | ₩69,244 | ₩69,111 | ₩69,191 | -0.04% | 2.5만 |
|---|
| 2026.06.26 | ₩69,070 | ₩69,177 | ₩69,070 | ₩69,124 | +0.08% | 4.5만 |
|---|
| 2026.06.25 | ₩69,057 | ₩69,097 | ₩69,030 | ₩69,077 | +0.03% | 3.2만 |
|---|
| 2026.06.24 | ₩68,964 | ₩69,050 | ₩68,937 | ₩69,010 | +0.07% | 7.7만 |
|---|
| 2026.06.23 | ₩68,950 | ₩68,977 | ₩68,884 | ₩68,950 | 0.00% | 11.7만 |
|---|
| 2026.06.22 | ₩68,937 | ₩69,069 | ₩68,884 | ₩68,950 | +0.02% | 31.7만 |
|---|
| 2026.06.18 | ₩69,097 | ₩69,097 | ₩68,924 | ₩68,964 | -0.19% | 12.5만 |
|---|
| 2026.06.17 | ₩69,070 | ₩69,124 | ₩69,004 | ₩69,010 | -0.09% | 3.2만 |
|---|
| 2026.06.16 | ₩68,990 | ₩69,164 | ₩68,990 | ₩69,070 | +0.12% | 3.4만 |
|---|
| 2026.06.15 | ₩69,030 | ₩69,149 | ₩69,004 | ₩69,024 | -0.01% | 3.6만 |
|---|
| 2026.06.12 | ₩69,017 | ₩69,084 | ₩68,977 | ₩68,977 | -0.06% | 4.5만 |
|---|
| 2026.06.11 | ₩68,830 | ₩69,084 | ₩68,830 | ₩69,070 | +0.35% | 3.4만 |
|---|
| 2026.06.10 | ₩68,897 | ₩69,017 | ₩68,764 | ₩68,924 | +0.04% | 15.3만 |
|---|
| 2026.06.09 | ₩68,897 | ₩68,924 | ₩68,844 | ₩68,884 | -0.02% | 3.8만 |
|---|
| 2026.06.08 | ₩68,897 | ₩68,977 | ₩68,844 | ₩68,864 | -0.05% | 2.4만 |
|---|
| 2026.06.05 | ₩68,884 | ₩68,924 | ₩68,844 | ₩68,909 | +0.04% | 2.4만 |
|---|
| 2026.06.04 | ₩68,897 | ₩68,950 | ₩68,870 | ₩68,910 | +0.02% | 2.4만 |
|---|
| 2026.06.03 | ₩68,890 | ₩68,910 | ₩68,857 | ₩68,897 | +0.01% | 1.5만 |
|---|
| 2026.06.02 | ₩68,910 | ₩68,937 | ₩68,870 | ₩68,910 | 0.00% | 2.6만 |
|---|
| 2026.06.01 | ₩68,924 | ₩68,964 | ₩68,870 | ₩68,930 | +0.01% | 2.9만 |
|---|
| 2026.05.29 | ₩69,231 | ₩69,231 | ₩69,111 | ₩69,164 | -0.10% | 1.8만 |
|---|
| 2026.05.28 | ₩69,084 | ₩69,193 | ₩69,084 | ₩69,137 | +0.08% | 3.2만 |
|---|
| 2026.05.27 | ₩69,084 | ₩69,137 | ₩69,084 | ₩69,084 | 0.00% | 6.5만 |
|---|
| 2026.05.26 | ₩69,044 | ₩69,084 | ₩68,937 | ₩69,084 | +0.06% | 3.1만 |
|---|
| 2026.05.22 | ₩69,070 | ₩69,070 | ₩68,977 | ₩68,993 | -0.11% | 2.5만 |
|---|
| 2026.05.21 | ₩69,030 | ₩69,111 | ₩68,977 | ₩69,040 | +0.01% | 4만 |
|---|
| 2026.05.20 | ₩68,990 | ₩69,217 | ₩68,950 | ₩68,950 | -0.06% | 4.6만 |
|---|
| 2026.05.19 | ₩69,017 | ₩69,057 | ₩68,964 | ₩69,004 | -0.02% | 7.4만 |
|---|
| 2026.05.18 | ₩68,990 | ₩69,124 | ₩68,990 | ₩69,050 | +0.09% | 2.6만 |
|---|
| 2026.05.15 | ₩69,017 | ₩69,053 | ₩69,017 | ₩69,037 | +0.03% | 3.5만 |
|---|
| 2026.05.14 | ₩69,244 | ₩69,244 | ₩69,070 | ₩69,084 | -0.23% | 1.5만 |
|---|
| 2026.05.13 | ₩69,004 | ₩69,124 | ₩69,004 | ₩69,064 | +0.09% | 2.7만 |
|---|
| 2026.05.12 | ₩69,084 | ₩69,151 | ₩69,057 | ₩69,084 | 0.00% | 1.9만 |
|---|
| 2026.05.11 | ₩69,176 | ₩69,204 | ₩69,111 | ₩69,137 | -0.06% | 4만 |
|---|
| 2026.05.08 | ₩69,097 | ₩69,177 | ₩69,097 | ₩69,151 | +0.08% | 2.6만 |
|---|
| 2026.05.07 | ₩69,151 | ₩69,191 | ₩69,137 | ₩69,151 | 0.00% | 5.1만 |
|---|
| 2026.05.06 | ₩69,111 | ₩69,164 | ₩69,111 | ₩69,144 | +0.05% | 2.6만 |
|---|
| 2026.05.05 | ₩69,070 | ₩69,284 | ₩69,044 | ₩69,284 | +0.31% | 13.7만 |
|---|
| 2026.05.04 | ₩69,030 | ₩69,164 | ₩69,030 | ₩69,069 | +0.06% | 3.8만 |
|---|
| 2026.05.01 | ₩69,097 | ₩69,151 | ₩69,070 | ₩69,070 | -0.04% | 3.3만 |
|---|
| 2026.04.30 | ₩69,337 | ₩69,417 | ₩69,284 | ₩69,344 | +0.01% | 2.1만 |
|---|
| 2026.04.29 | ₩69,331 | ₩69,337 | ₩69,271 | ₩69,284 | -0.07% | 2.7만 |
|---|
| 2026.04.28 | ₩69,364 | ₩69,391 | ₩69,337 | ₩69,364 | 0.00% | 2만 |
|---|
| 2026.04.27 | ₩69,391 | ₩69,444 | ₩69,284 | ₩69,364 | -0.04% | 3.5만 |
|---|
| 2026.04.24 | ₩69,311 | ₩69,391 | ₩69,311 | ₩69,337 | +0.04% | 3.8만 |
|---|
| 2026.04.23 | ₩69,337 | ₩69,377 | ₩69,311 | ₩69,311 | -0.04% | 2.8만 |
|---|
| 2026.04.22 | ₩69,431 | ₩69,431 | ₩69,284 | ₩69,284 | -0.21% | 13.2만 |
|---|
| 2026.04.21 | ₩69,364 | ₩69,404 | ₩69,311 | ₩69,311 | -0.08% | 2.1만 |
|---|
| 2026.04.20 | ₩69,364 | ₩69,484 | ₩69,351 | ₩69,412 | +0.07% | 4만 |
|---|
| 2026.04.17 | ₩69,297 | ₩69,404 | ₩69,297 | ₩69,337 | +0.06% | 12.4만 |
|---|
| 2026.04.16 | ₩69,297 | ₩69,331 | ₩69,257 | ₩69,257 | -0.06% | 1.9만 |
|---|
| 2026.04.15 | ₩69,284 | ₩69,364 | ₩69,244 | ₩69,297 | +0.02% | 2.8만 |
|---|
| 2026.04.14 | ₩69,271 | ₩69,377 | ₩69,097 | ₩69,231 | -0.06% | 2.1만 |
|---|
| 2026.04.13 | ₩69,217 | ₩69,297 | ₩69,204 | ₩69,297 | +0.12% | 1.6만 |
|---|
| 2026.04.10 | ₩69,244 | ₩69,244 | ₩69,151 | ₩69,197 | -0.07% | 13.3만 |
|---|
| 2026.04.09 | ₩69,151 | ₩69,191 | ₩69,124 | ₩69,171 | +0.03% | 2만 |
|---|
| 2026.04.08 | ₩69,177 | ₩69,251 | ₩69,124 | ₩69,137 | -0.06% | 4.1만 |
|---|
| 2026.04.07 | ₩69,057 | ₩69,111 | ₩69,004 | ₩69,091 | +0.05% | 1.7만 |
|---|
| 2026.04.06 | ₩69,020 | ₩69,097 | ₩69,020 | ₩69,084 | +0.09% | 1.6만 |
|---|
| 2026.04.02 | ₩69,044 | ₩69,131 | ₩69,032 | ₩69,123 | +0.11% | 4.5만 |
|---|
| 2026.04.01 | ₩69,070 | ₩69,137 | ₩69,030 | ₩69,030 | -0.06% | 1.3만 |
|---|
| 2026.03.31 | ₩69,297 | ₩69,351 | ₩69,271 | ₩69,324 | +0.04% | 1.6만 |
|---|
| 2026.03.30 | ₩69,231 | ₩69,324 | ₩69,231 | ₩69,284 | +0.08% | 3.3만 |
|---|
| 2026.03.27 | ₩69,111 | ₩69,204 | ₩69,084 | ₩69,183 | +0.10% | 3만 |
|---|
| 2026.03.26 | ₩69,231 | ₩69,257 | ₩69,164 | ₩69,177 | -0.08% | 2.9만 |
|---|
| 2026.03.25 | ₩69,057 | ₩69,244 | ₩69,057 | ₩69,217 | +0.23% | 14.8만 |
|---|
| 2026.03.24 | ₩69,124 | ₩69,337 | ₩69,124 | ₩69,171 | +0.07% | 61.9만 |
|---|
| 2026.03.23 | ₩69,157 | ₩69,231 | ₩69,137 | ₩69,176 | +0.03% | 1.8만 |
|---|
| 2026.03.20 | ₩69,177 | ₩69,177 | ₩69,137 | ₩69,151 | -0.04% | 1.5만 |
|---|
| 2026.03.19 | ₩69,177 | ₩69,295 | ₩69,177 | ₩69,264 | +0.13% | 2.7만 |
|---|
| 2026.03.18 | ₩69,337 | ₩69,391 | ₩69,297 | ₩69,317 | -0.03% | 1.1만 |
|---|
| 2026.03.17 | ₩69,377 | ₩69,431 | ₩69,351 | ₩69,353 | -0.03% | 1.7만 |
|---|
| 2026.03.16 | ₩69,164 | ₩69,404 | ₩69,164 | ₩69,371 | +0.30% | 3만 |
|---|
| 2026.03.13 | ₩69,257 | ₩69,284 | ₩69,244 | ₩69,244 | -0.02% | 2.1만 |
|---|
| 2026.03.12 | ₩69,297 | ₩69,337 | ₩69,257 | ₩69,304 | +0.01% | 2.3만 |
|---|
| 2026.03.11 | ₩69,377 | ₩69,471 | ₩69,351 | ₩69,403 | +0.04% | 3.1만 |
|---|
| 2026.03.10 | ₩69,417 | ₩69,511 | ₩69,417 | ₩69,464 | +0.07% | 2.1만 |
|---|
| 2026.03.09 | ₩69,444 | ₩69,504 | ₩69,380 | ₩69,481 | +0.05% | 2.3만 |
|---|
| 2026.03.06 | ₩69,351 | ₩69,524 | ₩69,337 | ₩69,477 | +0.18% | 2.2만 |
|---|
| 2026.03.05 | ₩69,377 | ₩69,511 | ₩69,377 | ₩69,404 | +0.04% | 2.9만 |
|---|
| 2026.03.04 | ₩69,463 | ₩69,577 | ₩69,457 | ₩69,476 | +0.02% | 5만 |
|---|
| 2026.03.03 | ₩69,457 | ₩69,604 | ₩69,457 | ₩69,564 | +0.15% | 1.5만 |
|---|
| 2026.03.02 | ₩69,618 | ₩69,698 | ₩69,577 | ₩69,618 | 0.00% | 5.8만 |
|---|
| 2026.02.27 | ₩69,844 | ₩70,125 | ₩69,684 | ₩69,884 | +0.06% | 19.8만 |
|---|
| 2026.02.26 | ₩69,751 | ₩69,851 | ₩69,751 | ₩69,818 | +0.10% | 2만 |
|---|
| 2026.02.25 | ₩69,751 | ₩69,804 | ₩69,746 | ₩69,804 | +0.08% | 1.2만 |
|---|
| 2026.02.24 | ₩69,778 | ₩69,884 | ₩69,738 | ₩69,791 | +0.02% | 1.7만 |
|---|
| 2026.02.23 | ₩69,751 | ₩69,831 | ₩69,716 | ₩69,764 | +0.02% | 1.2만 |
|---|
| 2026.02.20 | ₩69,671 | ₩69,724 | ₩69,658 | ₩69,698 | +0.04% | 1.9만 |
|---|
| 2026.02.19 | ₩69,698 | ₩69,804 | ₩69,684 | ₩69,704 | +0.01% | 3.4만 |
|---|
| 2026.02.18 | ₩69,698 | ₩69,744 | ₩69,644 | ₩69,671 | -0.04% | 1.9만 |
|---|
| 2026.02.17 | ₩69,671 | ₩69,791 | ₩69,671 | ₩69,711 | +0.06% | 1.6만 |
|---|
| 2026.02.13 | ₩69,631 | ₩69,764 | ₩69,631 | ₩69,664 | +0.05% | 3.1만 |
|---|
| 2026.02.12 | ₩69,631 | ₩69,631 | ₩69,524 | ₩69,531 | -0.14% | 1.3만 |
|---|
| 2026.02.11 | ₩69,511 | ₩69,644 | ₩69,497 | ₩69,525 | +0.02% | 1.3만 |
|---|
| 2026.02.10 | ₩69,532 | ₩69,658 | ₩69,517 | ₩69,577 | +0.07% | 1.9만 |
|---|
| 2026.02.09 | ₩69,511 | ₩69,524 | ₩69,471 | ₩69,497 | -0.02% | 1.9만 |
|---|
| 2026.02.06 | ₩69,471 | ₩69,544 | ₩69,471 | ₩69,497 | +0.04% | 2.8만 |
|---|
| 2026.02.05 | ₩69,417 | ₩69,457 | ₩69,377 | ₩69,457 | +0.06% | 2만 |
|---|
| 2026.02.04 | ₩69,311 | ₩69,417 | ₩69,297 | ₩69,347 | +0.05% | 2.5만 |
|---|
| 2026.02.03 | ₩69,351 | ₩69,377 | ₩69,297 | ₩69,337 | -0.02% | 1.7만 |
|---|
| 2026.02.02 | ₩69,404 | ₩69,404 | ₩69,324 | ₩69,324 | -0.12% | 2.1만 |
|---|
| 2026.01.30 | ₩69,658 | ₩69,658 | ₩69,571 | ₩69,604 | -0.08% | 2만 |
|---|
| 2026.01.29 | ₩69,604 | ₩69,631 | ₩69,577 | ₩69,604 | 0.00% | 1.1만 |
|---|
| 2026.01.28 | ₩69,540 | ₩69,818 | ₩69,540 | ₩69,618 | +0.11% | 9.8만 |
|---|
| 2026.01.27 | ₩69,571 | ₩69,644 | ₩69,551 | ₩69,577 | +0.01% | 2.1만 |
|---|
| 2026.01.26 | ₩69,457 | ₩69,551 | ₩69,457 | ₩69,524 | +0.10% | 4.4만 |
|---|
| 2026.01.23 | ₩69,537 | ₩69,537 | ₩69,444 | ₩69,471 | -0.10% | 1.5만 |
|---|
| 2026.01.22 | ₩69,457 | ₩69,483 | ₩69,444 | ₩69,444 | -0.02% | 2.7만 |
|---|
| 2026.01.21 | ₩69,484 | ₩69,484 | ₩69,444 | ₩69,444 | -0.06% | 2.7만 |
|---|
| 2026.01.20 | ₩69,457 | ₩69,524 | ₩69,151 | ₩69,404 | -0.08% | 3.7만 |
|---|
| 2026.01.16 | ₩69,444 | ₩69,524 | ₩69,427 | ₩69,457 | +0.02% | 5.6만 |
|---|
| 2026.01.15 | ₩69,457 | ₩69,484 | ₩69,404 | ₩69,484 | +0.04% | 11.5만 |
|---|
| 2026.01.14 | ₩69,431 | ₩69,497 | ₩69,417 | ₩69,417 | -0.02% | 7.8만 |
|---|
| 2026.01.13 | ₩69,404 | ₩69,431 | ₩69,377 | ₩69,377 | -0.04% | 2만 |
|---|
| 2026.01.12 | ₩69,377 | ₩69,431 | ₩69,377 | ₩69,413 | +0.05% | 1.5만 |
|---|
| 2026.01.09 | ₩69,577 | ₩69,577 | ₩69,337 | ₩69,419 | -0.23% | 1.8만 |
|---|
| 2026.01.08 | ₩69,364 | ₩69,404 | ₩69,364 | ₩69,377 | +0.02% | 1.6만 |
|---|
| 2026.01.07 | ₩69,377 | ₩69,452 | ₩69,361 | ₩69,391 | +0.02% | 1.8만 |
|---|
| 2026.01.06 | ₩69,297 | ₩69,457 | ₩69,292 | ₩69,391 | +0.13% | 3.7만 |
|---|
| 2026.01.05 | ₩69,284 | ₩69,297 | ₩69,268 | ₩69,297 | +0.02% | 2만 |
|---|
| 2026.01.02 | ₩69,271 | ₩69,317 | ₩69,231 | ₩69,284 | +0.02% | 2.1만 |
|---|
| 2025.12.31 | ₩69,263 | ₩69,271 | ₩69,204 | ₩69,244 | -0.03% | 2.1만 |
|---|
| 2025.12.30 | ₩69,231 | ₩69,297 | ₩69,217 | ₩69,231 | 0.00% | 2.2만 |
|---|
| 2025.12.29 | ₩69,204 | ₩69,377 | ₩69,204 | ₩69,231 | +0.04% | 2만 |
|---|
| 2025.12.26 | ₩69,191 | ₩69,244 | ₩69,177 | ₩69,244 | +0.08% | 6.9천 |
|---|
| 2025.12.24 | ₩69,137 | ₩69,204 | ₩69,124 | ₩69,164 | +0.04% | 6.8천 |
|---|
| 2025.12.23 | ₩69,137 | ₩69,211 | ₩69,137 | ₩69,151 | +0.02% | 1.9만 |
|---|
| 2025.12.22 | ₩69,451 | ₩69,484 | ₩69,351 | ₩69,423 | -0.04% | 2.3만 |
|---|
| 2025.12.19 | ₩69,444 | ₩69,497 | ₩69,444 | ₩69,484 | +0.06% | 1.7만 |
|---|
| 2025.12.18 | ₩69,471 | ₩69,484 | ₩69,425 | ₩69,457 | -0.02% | 1.3만 |
|---|
| 2025.12.17 | ₩69,431 | ₩69,471 | ₩69,417 | ₩69,431 | 0.00% | 2.7만 |
|---|
| 2025.12.16 | ₩69,457 | ₩69,511 | ₩69,391 | ₩69,444 | -0.02% | 5.1만 |
|---|
| 2025.12.15 | ₩69,476 | ₩69,484 | ₩69,417 | ₩69,417 | -0.08% | 2.3만 |
|---|
| 2025.12.12 | ₩69,391 | ₩69,444 | ₩69,391 | ₩69,431 | +0.06% | 1.5만 |
|---|
| 2025.12.11 | ₩69,404 | ₩69,444 | ₩69,351 | ₩69,377 | -0.04% | 2.8만 |
|---|
| 2025.12.10 | ₩69,332 | ₩69,391 | ₩69,311 | ₩69,391 | +0.08% | 1.8만 |
|---|
| 2025.12.09 | ₩69,368 | ₩69,391 | ₩69,324 | ₩69,349 | -0.03% | 1.9만 |
|---|
| 2025.12.08 | ₩69,324 | ₩69,391 | ₩69,324 | ₩69,324 | 0.00% | 2.7만 |
|---|
| 2025.12.05 | ₩69,419 | ₩69,431 | ₩69,377 | ₩69,377 | -0.06% | 1.9만 |
|---|
| 2025.12.04 | ₩69,427 | ₩69,464 | ₩69,391 | ₩69,417 | -0.01% | 1.8만 |
|---|
| 2025.12.03 | ₩69,444 | ₩69,444 | ₩69,404 | ₩69,431 | -0.02% | 1.6만 |
|---|
| 2025.12.02 | ₩69,377 | ₩69,457 | ₩69,364 | ₩69,417 | +0.06% | 2.1만 |
|---|
| 2025.12.01 | ₩69,377 | ₩69,524 | ₩69,377 | ₩69,377 | 0.00% | 1.7만 |
|---|
| 2025.11.28 | ₩69,671 | ₩69,731 | ₩69,671 | ₩69,671 | 0.00% | 9.5천 |
|---|
| 2025.11.26 | ₩69,671 | ₩69,711 | ₩69,644 | ₩69,644 | -0.04% | 2.2만 |
|---|
| 2025.11.25 | ₩69,658 | ₩69,684 | ₩69,618 | ₩69,658 | 0.00% | 7.1만 |
|---|
| 2025.11.24 | ₩69,631 | ₩69,658 | ₩69,591 | ₩69,604 | -0.04% | 3.7만 |
|---|
| 2025.11.21 | ₩69,537 | ₩69,604 | ₩69,471 | ₩69,564 | +0.04% | 10.6만 |
|---|
| 2025.11.20 | ₩69,537 | ₩69,551 | ₩69,497 | ₩69,532 | -0.01% | 1.4만 |
|---|
| 2025.11.19 | ₩69,555 | ₩69,577 | ₩69,497 | ₩69,544 | -0.02% | 2.1만 |
|---|
| 2025.11.18 | ₩69,504 | ₩69,517 | ₩69,484 | ₩69,504 | 0.00% | 1.6만 |
|---|
| 2025.11.17 | ₩69,484 | ₩69,497 | ₩69,461 | ₩69,471 | -0.02% | 1.8만 |
|---|
| 2025.11.14 | ₩69,457 | ₩69,585 | ₩69,452 | ₩69,484 | +0.04% | 3.7만 |
|---|
| 2025.11.13 | ₩69,444 | ₩69,497 | ₩69,444 | ₩69,477 | +0.05% | 2만 |
|---|
| 2025.11.12 | ₩69,471 | ₩69,564 | ₩69,444 | ₩69,492 | +0.03% | 2.9만 |
|---|
| 2025.11.11 | ₩69,417 | ₩69,551 | ₩69,417 | ₩69,471 | +0.08% | 2만 |
|---|
| 2025.11.10 | ₩69,411 | ₩69,444 | ₩69,411 | ₩69,431 | +0.03% | 9.5천 |
|---|
| 2025.11.07 | ₩69,364 | ₩69,431 | ₩69,364 | ₩69,424 | +0.09% | 1.1만 |
|---|
| 2025.11.06 | ₩69,364 | ₩69,364 | ₩69,337 | ₩69,352 | -0.02% | 1.6만 |
|---|
| 2025.11.05 | ₩69,337 | ₩69,337 | ₩69,284 | ₩69,324 | -0.02% | 2.2만 |
|---|
| 2025.11.04 | ₩69,351 | ₩69,351 | ₩69,204 | ₩69,311 | -0.06% | 1.7만 |
|---|
| 2025.11.03 | ₩69,324 | ₩69,327 | ₩69,271 | ₩69,271 | -0.08% | 9천 |
|---|
| 2025.10.31 | ₩69,577 | ₩69,577 | ₩69,524 | ₩69,524 | -0.08% | 1.9만 |
|---|
| 2025.10.30 | ₩69,551 | ₩69,564 | ₩69,471 | ₩69,544 | -0.01% | 2.2만 |
|---|
| 2025.10.29 | ₩69,684 | ₩69,898 | ₩69,662 | ₩69,676 | -0.01% | 14.4만 |
|---|
| 2025.10.28 | ₩69,644 | ₩69,718 | ₩69,644 | ₩69,691 | +0.07% | 3.9만 |
|---|
| 2025.10.27 | ₩69,670 | ₩69,738 | ₩69,631 | ₩69,692 | +0.03% | 2.2만 |
|---|
| 2025.10.24 | ₩69,631 | ₩69,711 | ₩69,604 | ₩69,671 | +0.06% | 1.2만 |
|---|
| 2025.10.23 | ₩69,618 | ₩69,778 | ₩69,604 | ₩69,604 | -0.02% | 2.8만 |
|---|
| 2025.10.22 | ₩69,614 | ₩69,724 | ₩69,591 | ₩69,591 | -0.03% | 2.9만 |
|---|
| 2025.10.21 | ₩69,564 | ₩69,656 | ₩69,537 | ₩69,591 | +0.04% | 4.6만 |
|---|
| 2025.10.20 | ₩69,517 | ₩69,524 | ₩69,496 | ₩69,497 | -0.03% | 6.8천 |
|---|
| 2025.10.17 | ₩69,484 | ₩69,564 | ₩69,484 | ₩69,497 | +0.02% | 2.9만 |
|---|
| 2025.10.16 | ₩69,417 | ₩69,537 | ₩69,377 | ₩69,497 | +0.12% | 2.5만 |
|---|
| 2025.10.15 | ₩69,417 | ₩69,471 | ₩69,377 | ₩69,452 | +0.05% | 1.4만 |
|---|
| 2025.10.14 | ₩69,413 | ₩69,497 | ₩69,377 | ₩69,399 | -0.02% | 1.6만 |
|---|
| 2025.10.13 | ₩69,344 | ₩69,351 | ₩69,297 | ₩69,351 | +0.01% | 1.1만 |
|---|
| 2025.10.10 | ₩69,351 | ₩69,377 | ₩69,311 | ₩69,311 | -0.06% | 3만 |
|---|