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 | ₩67,962 | ₩68,003 | ₩67,722 | ₩67,976 | +0.02% | 5.1만 |
| 2026.10.08 | ₩67,989 | ₩68,083 | ₩67,976 | ₩68,063 | +0.11% | 1.9만 |
| 2026.10.07 | ₩67,909 | ₩68,029 | ₩67,909 | ₩68,029 | +0.18% | 7만 |
| 2026.10.06 | ₩67,775 | ₩68,110 | ₩67,775 | ₩67,989 | +0.32% | 42.5만 |
| 2026.10.05 | ₩67,909 | ₩67,962 | ₩67,882 | ₩67,962 | +0.08% | 4.2만 |
| 2026.10.02 | ₩67,922 | ₩67,962 | ₩67,882 | ₩67,922 | 0.00% | 6.5만 |
| 2026.10.01 | ₩67,722 | ₩68,123 | ₩67,722 | ₩67,869 | +0.22% | 43.6만 |
| 2026.09.30 | ₩68,337 | ₩68,364 | ₩68,217 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,243 |
| -0.14% |
| 14.6만 |
| 2026.09.29 | ₩68,283 | ₩68,344 | ₩68,270 | ₩68,317 | +0.05% | 2만 |
|---|
| 2026.09.28 | ₩68,324 | ₩68,429 | ₩68,283 | ₩68,324 | 0.00% | 4만 |
|---|
| 2026.09.25 | ₩68,283 | ₩68,344 | ₩68,257 | ₩68,344 | +0.09% | 1.6만 |
|---|
| 2026.09.24 | ₩68,283 | ₩68,404 | ₩68,257 | ₩68,310 | +0.04% | 5.9만 |
|---|
| 2026.09.23 | ₩68,484 | ₩68,484 | ₩68,350 | ₩68,390 | -0.14% | 5.3만 |
|---|
| 2026.09.22 | ₩68,431 | ₩68,685 | ₩68,431 | ₩68,471 | +0.06% | 5.4만 |
|---|
| 2026.09.21 | ₩68,444 | ₩68,457 | ₩68,404 | ₩68,444 | 0.00% | 4.5만 |
|---|
| 2026.09.18 | ₩68,390 | ₩68,511 | ₩68,390 | ₩68,433 | +0.06% | 3.2만 |
|---|
| 2026.09.17 | ₩68,417 | ₩68,457 | ₩68,364 | ₩68,417 | 0.00% | 5.6만 |
|---|
| 2026.09.16 | ₩68,404 | ₩68,511 | ₩68,365 | ₩68,370 | -0.05% | 3.6만 |
|---|
| 2026.09.15 | ₩68,330 | ₩68,390 | ₩68,231 | ₩68,297 | -0.05% | 2.3만 |
|---|
| 2026.09.14 | ₩68,377 | ₩68,408 | ₩68,337 | ₩68,374 | -0.00% | 4.5만 |
|---|
| 2026.09.11 | ₩68,424 | ₩68,457 | ₩68,324 | ₩68,404 | -0.03% | 3.2만 |
|---|
| 2026.09.10 | ₩68,471 | ₩68,538 | ₩68,390 | ₩68,429 | -0.06% | 11.4만 |
|---|
| 2026.09.09 | ₩68,571 | ₩68,698 | ₩68,551 | ₩68,591 | +0.03% | 1.6만 |
|---|
| 2026.09.08 | ₩68,658 | ₩68,658 | ₩68,618 | ₩68,638 | -0.03% | 1.8만 |
|---|
| 2026.09.04 | ₩68,604 | ₩68,671 | ₩68,599 | ₩68,618 | +0.02% | 2.7만 |
|---|
| 2026.09.03 | ₩68,591 | ₩68,805 | ₩68,591 | ₩68,618 | +0.04% | 3만 |
|---|
| 2026.09.02 | ₩68,578 | ₩68,618 | ₩68,564 | ₩68,604 | +0.04% | 1.8만 |
|---|
| 2026.09.01 | ₩68,578 | ₩68,631 | ₩68,511 | ₩68,578 | 0.00% | 2.9만 |
|---|
| 2026.08.31 | ₩68,966 | ₩69,247 | ₩68,966 | ₩69,006 | +0.06% | 5.9만 |
|---|
| 2026.08.28 | ₩69,113 | ₩69,126 | ₩69,027 | ₩69,053 | -0.09% | 5.1만 |
|---|
| 2026.08.27 | ₩69,046 | ₩69,193 | ₩69,046 | ₩69,106 | +0.09% | 2.2만 |
|---|
| 2026.08.26 | ₩69,121 | ₩69,153 | ₩69,073 | ₩69,113 | -0.01% | 1.9만 |
|---|
| 2026.08.25 | ₩69,033 | ₩69,153 | ₩69,033 | ₩69,093 | +0.09% | 2.6만 |
|---|
| 2026.08.24 | ₩69,046 | ₩69,193 | ₩69,046 | ₩69,093 | +0.07% | 1.7만 |
|---|
| 2026.08.21 | ₩69,046 | ₩69,153 | ₩68,992 | ₩69,046 | 0.00% | 3만 |
|---|
| 2026.08.20 | ₩69,059 | ₩69,106 | ₩69,006 | ₩69,033 | -0.04% | 1.5만 |
|---|
| 2026.08.19 | ₩69,066 | ₩69,099 | ₩69,033 | ₩69,091 | +0.04% | 2.2만 |
|---|
| 2026.08.18 | ₩68,979 | ₩69,086 | ₩68,979 | ₩69,039 | +0.09% | 4.4만 |
|---|
| 2026.08.17 | ₩69,026 | ₩69,046 | ₩68,979 | ₩69,033 | +0.01% | 2.8만 |
|---|
| 2026.08.14 | ₩69,039 | ₩69,039 | ₩68,992 | ₩69,014 | -0.04% | 1.9만 |
|---|
| 2026.08.13 | ₩68,979 | ₩69,006 | ₩68,952 | ₩68,988 | +0.01% | 1.9만 |
|---|
| 2026.08.12 | ₩68,959 | ₩68,959 | ₩68,872 | ₩68,919 | -0.06% | 5.2만 |
|---|
| 2026.08.11 | ₩68,872 | ₩68,939 | ₩68,872 | ₩68,912 | +0.06% | 2.7만 |
|---|
| 2026.08.10 | ₩68,872 | ₩69,019 | ₩68,872 | ₩68,931 | +0.09% | 3.2만 |
|---|
| 2026.08.07 | ₩68,885 | ₩68,952 | ₩68,872 | ₩68,925 | +0.06% | 3만 |
|---|
| 2026.08.06 | ₩69,033 | ₩69,033 | ₩68,912 | ₩68,925 | -0.16% | 3.6만 |
|---|
| 2026.08.05 | ₩68,859 | ₩68,992 | ₩68,859 | ₩68,952 | +0.14% | 4만 |
|---|
| 2026.08.04 | ₩68,859 | ₩68,912 | ₩68,852 | ₩68,912 | +0.08% | 3.2만 |
|---|
| 2026.08.03 | ₩68,805 | ₩68,892 | ₩68,805 | ₩68,852 | +0.07% | 5.9만 |
|---|
| 2026.07.31 | ₩69,059 | ₩69,146 | ₩69,046 | ₩69,119 | +0.09% | 3만 |
|---|
| 2026.07.30 | ₩69,099 | ₩69,153 | ₩69,073 | ₩69,113 | +0.02% | 1.8만 |
|---|
| 2026.07.29 | ₩69,039 | ₩69,173 | ₩69,019 | ₩69,113 | +0.11% | 5만 |
|---|
| 2026.07.28 | ₩69,058 | ₩69,059 | ₩69,019 | ₩69,039 | -0.03% | 2.3만 |
|---|
| 2026.07.27 | ₩68,986 | ₩69,079 | ₩68,952 | ₩68,999 | +0.02% | 2만 |
|---|
| 2026.07.24 | ₩68,939 | ₩68,992 | ₩68,939 | ₩68,966 | +0.04% | 1.2만 |
|---|
| 2026.07.23 | ₩68,952 | ₩69,019 | ₩68,845 | ₩68,925 | -0.04% | 3.4만 |
|---|
| 2026.07.22 | ₩68,992 | ₩69,059 | ₩68,966 | ₩68,986 | -0.01% | 2.1만 |
|---|
| 2026.07.21 | ₩69,046 | ₩69,354 | ₩68,725 | ₩69,026 | -0.03% | 5.8만 |
|---|
| 2026.07.20 | ₩69,073 | ₩69,113 | ₩69,033 | ₩69,073 | 0.00% | 1.7만 |
|---|
| 2026.07.17 | ₩69,086 | ₩69,140 | ₩69,073 | ₩69,113 | +0.04% | 1.2만 |
|---|
| 2026.07.16 | ₩69,019 | ₩69,113 | ₩69,019 | ₩69,099 | +0.12% | 1.7만 |
|---|
| 2026.07.15 | ₩69,073 | ₩69,180 | ₩69,046 | ₩69,153 | +0.12% | 9만 |
|---|
| 2026.07.14 | ₩68,984 | ₩69,046 | ₩68,966 | ₩68,966 | -0.03% | 4.1만 |
|---|
| 2026.07.13 | ₩69,033 | ₩69,046 | ₩68,872 | ₩68,979 | -0.08% | 4.9만 |
|---|
| 2026.07.10 | ₩69,023 | ₩69,113 | ₩68,992 | ₩69,033 | +0.01% | 1.9만 |
|---|
| 2026.07.09 | ₩68,966 | ₩69,086 | ₩68,966 | ₩68,992 | +0.04% | 1.7만 |
|---|
| 2026.07.08 | ₩68,979 | ₩69,113 | ₩68,952 | ₩68,952 | -0.04% | 5.8만 |
|---|
| 2026.07.07 | ₩69,019 | ₩69,140 | ₩68,992 | ₩69,012 | -0.01% | 3.4만 |
|---|
| 2026.07.06 | ₩68,992 | ₩69,099 | ₩68,979 | ₩69,019 | +0.04% | 1.8만 |
|---|
| 2026.07.02 | ₩68,966 | ₩69,019 | ₩68,966 | ₩68,999 | +0.05% | 3.1만 |
|---|
| 2026.07.01 | ₩68,992 | ₩69,033 | ₩68,939 | ₩68,979 | -0.02% | 4만 |
|---|
| 2026.06.30 | ₩69,300 | ₩69,374 | ₩69,273 | ₩69,293 | -0.01% | 3.9만 |
|---|
| 2026.06.29 | ₩69,394 | ₩69,420 | ₩69,287 | ₩69,367 | -0.04% | 2.5만 |
|---|
| 2026.06.26 | ₩69,247 | ₩69,354 | ₩69,247 | ₩69,300 | +0.08% | 4.5만 |
|---|
| 2026.06.25 | ₩69,233 | ₩69,273 | ₩69,206 | ₩69,253 | +0.03% | 3.2만 |
|---|
| 2026.06.24 | ₩69,140 | ₩69,226 | ₩69,113 | ₩69,186 | +0.07% | 7.7만 |
|---|
| 2026.06.23 | ₩69,126 | ₩69,153 | ₩69,059 | ₩69,126 | 0.00% | 11.7만 |
|---|
| 2026.06.22 | ₩69,113 | ₩69,245 | ₩69,059 | ₩69,126 | +0.02% | 31.7만 |
|---|
| 2026.06.18 | ₩69,273 | ₩69,273 | ₩69,099 | ₩69,140 | -0.19% | 12.5만 |
|---|
| 2026.06.17 | ₩69,247 | ₩69,300 | ₩69,180 | ₩69,186 | -0.09% | 3.2만 |
|---|
| 2026.06.16 | ₩69,166 | ₩69,340 | ₩69,166 | ₩69,247 | +0.12% | 3.4만 |
|---|
| 2026.06.15 | ₩69,206 | ₩69,325 | ₩69,180 | ₩69,200 | -0.01% | 3.6만 |
|---|
| 2026.06.12 | ₩69,193 | ₩69,260 | ₩69,153 | ₩69,153 | -0.06% | 4.5만 |
|---|
| 2026.06.11 | ₩69,006 | ₩69,260 | ₩69,006 | ₩69,247 | +0.35% | 3.4만 |
|---|
| 2026.06.10 | ₩69,073 | ₩69,193 | ₩68,939 | ₩69,099 | +0.04% | 15.3만 |
|---|
| 2026.06.09 | ₩69,073 | ₩69,099 | ₩69,019 | ₩69,059 | -0.02% | 3.8만 |
|---|
| 2026.06.08 | ₩69,073 | ₩69,153 | ₩69,019 | ₩69,039 | -0.05% | 2.4만 |
|---|
| 2026.06.05 | ₩69,059 | ₩69,099 | ₩69,019 | ₩69,085 | +0.04% | 2.4만 |
|---|
| 2026.06.04 | ₩69,073 | ₩69,126 | ₩69,046 | ₩69,086 | +0.02% | 2.4만 |
|---|
| 2026.06.03 | ₩69,066 | ₩69,086 | ₩69,033 | ₩69,073 | +0.01% | 1.5만 |
|---|
| 2026.06.02 | ₩69,086 | ₩69,113 | ₩69,046 | ₩69,086 | 0.00% | 2.6만 |
|---|
| 2026.06.01 | ₩69,099 | ₩69,140 | ₩69,046 | ₩69,106 | +0.01% | 2.9만 |
|---|
| 2026.05.29 | ₩69,407 | ₩69,407 | ₩69,287 | ₩69,340 | -0.10% | 1.8만 |
|---|
| 2026.05.28 | ₩69,260 | ₩69,370 | ₩69,260 | ₩69,313 | +0.08% | 3.2만 |
|---|
| 2026.05.27 | ₩69,260 | ₩69,313 | ₩69,260 | ₩69,260 | 0.00% | 6.5만 |
|---|
| 2026.05.26 | ₩69,220 | ₩69,260 | ₩69,113 | ₩69,260 | +0.06% | 3.1만 |
|---|
| 2026.05.22 | ₩69,247 | ₩69,247 | ₩69,153 | ₩69,169 | -0.11% | 2.5만 |
|---|
| 2026.05.21 | ₩69,206 | ₩69,287 | ₩69,153 | ₩69,216 | +0.01% | 4만 |
|---|
| 2026.05.20 | ₩69,166 | ₩69,394 | ₩69,126 | ₩69,126 | -0.06% | 4.6만 |
|---|
| 2026.05.19 | ₩69,193 | ₩69,233 | ₩69,140 | ₩69,180 | -0.02% | 7.4만 |
|---|
| 2026.05.18 | ₩69,166 | ₩69,300 | ₩69,166 | ₩69,226 | +0.09% | 2.6만 |
|---|
| 2026.05.15 | ₩69,193 | ₩69,229 | ₩69,193 | ₩69,213 | +0.03% | 3.5만 |
|---|
| 2026.05.14 | ₩69,420 | ₩69,420 | ₩69,247 | ₩69,260 | -0.23% | 1.5만 |
|---|
| 2026.05.13 | ₩69,180 | ₩69,300 | ₩69,180 | ₩69,240 | +0.09% | 2.7만 |
|---|
| 2026.05.12 | ₩69,260 | ₩69,327 | ₩69,233 | ₩69,260 | 0.00% | 1.9만 |
|---|
| 2026.05.11 | ₩69,352 | ₩69,380 | ₩69,287 | ₩69,313 | -0.06% | 4만 |
|---|
| 2026.05.08 | ₩69,273 | ₩69,354 | ₩69,273 | ₩69,327 | +0.08% | 2.6만 |
|---|
| 2026.05.07 | ₩69,327 | ₩69,367 | ₩69,313 | ₩69,327 | 0.00% | 5.1만 |
|---|
| 2026.05.06 | ₩69,287 | ₩69,340 | ₩69,287 | ₩69,320 | +0.05% | 2.6만 |
|---|
| 2026.05.05 | ₩69,247 | ₩69,461 | ₩69,220 | ₩69,461 | +0.31% | 13.7만 |
|---|
| 2026.05.04 | ₩69,206 | ₩69,340 | ₩69,206 | ₩69,245 | +0.06% | 3.8만 |
|---|
| 2026.05.01 | ₩69,273 | ₩69,327 | ₩69,247 | ₩69,247 | -0.04% | 3.3만 |
|---|
| 2026.04.30 | ₩69,514 | ₩69,594 | ₩69,461 | ₩69,521 | +0.01% | 2.1만 |
|---|
| 2026.04.29 | ₩69,507 | ₩69,514 | ₩69,447 | ₩69,461 | -0.07% | 2.7만 |
|---|
| 2026.04.28 | ₩69,541 | ₩69,568 | ₩69,514 | ₩69,541 | 0.00% | 2만 |
|---|
| 2026.04.27 | ₩69,568 | ₩69,621 | ₩69,461 | ₩69,541 | -0.04% | 3.5만 |
|---|
| 2026.04.24 | ₩69,487 | ₩69,568 | ₩69,487 | ₩69,514 | +0.04% | 3.8만 |
|---|
| 2026.04.23 | ₩69,514 | ₩69,554 | ₩69,487 | ₩69,487 | -0.04% | 2.8만 |
|---|
| 2026.04.22 | ₩69,608 | ₩69,608 | ₩69,461 | ₩69,461 | -0.21% | 13.2만 |
|---|
| 2026.04.21 | ₩69,541 | ₩69,581 | ₩69,487 | ₩69,487 | -0.08% | 2.1만 |
|---|
| 2026.04.20 | ₩69,541 | ₩69,661 | ₩69,527 | ₩69,589 | +0.07% | 4만 |
|---|
| 2026.04.17 | ₩69,474 | ₩69,581 | ₩69,474 | ₩69,514 | +0.06% | 12.4만 |
|---|
| 2026.04.16 | ₩69,474 | ₩69,507 | ₩69,434 | ₩69,434 | -0.06% | 1.9만 |
|---|
| 2026.04.15 | ₩69,461 | ₩69,541 | ₩69,420 | ₩69,474 | +0.02% | 2.8만 |
|---|
| 2026.04.14 | ₩69,447 | ₩69,554 | ₩69,273 | ₩69,407 | -0.06% | 2.1만 |
|---|
| 2026.04.13 | ₩69,394 | ₩69,474 | ₩69,380 | ₩69,474 | +0.12% | 1.6만 |
|---|
| 2026.04.10 | ₩69,420 | ₩69,420 | ₩69,327 | ₩69,374 | -0.07% | 13.3만 |
|---|
| 2026.04.09 | ₩69,327 | ₩69,367 | ₩69,300 | ₩69,347 | +0.03% | 2만 |
|---|
| 2026.04.08 | ₩69,354 | ₩69,427 | ₩69,300 | ₩69,313 | -0.06% | 4.1만 |
|---|
| 2026.04.07 | ₩69,233 | ₩69,287 | ₩69,180 | ₩69,267 | +0.05% | 1.7만 |
|---|
| 2026.04.06 | ₩69,196 | ₩69,273 | ₩69,196 | ₩69,260 | +0.09% | 1.6만 |
|---|
| 2026.04.02 | ₩69,220 | ₩69,307 | ₩69,208 | ₩69,299 | +0.11% | 4.5만 |
|---|
| 2026.04.01 | ₩69,247 | ₩69,313 | ₩69,206 | ₩69,206 | -0.06% | 1.3만 |
|---|
| 2026.03.31 | ₩69,474 | ₩69,527 | ₩69,447 | ₩69,501 | +0.04% | 1.6만 |
|---|
| 2026.03.30 | ₩69,407 | ₩69,501 | ₩69,407 | ₩69,461 | +0.08% | 3.3만 |
|---|
| 2026.03.27 | ₩69,287 | ₩69,380 | ₩69,260 | ₩69,359 | +0.10% | 3만 |
|---|
| 2026.03.26 | ₩69,407 | ₩69,434 | ₩69,340 | ₩69,354 | -0.08% | 2.9만 |
|---|
| 2026.03.25 | ₩69,233 | ₩69,420 | ₩69,233 | ₩69,394 | +0.23% | 14.8만 |
|---|
| 2026.03.24 | ₩69,300 | ₩69,514 | ₩69,300 | ₩69,347 | +0.07% | 61.9만 |
|---|
| 2026.03.23 | ₩69,333 | ₩69,407 | ₩69,313 | ₩69,352 | +0.03% | 1.8만 |
|---|
| 2026.03.20 | ₩69,354 | ₩69,354 | ₩69,313 | ₩69,327 | -0.04% | 1.5만 |
|---|
| 2026.03.19 | ₩69,354 | ₩69,471 | ₩69,354 | ₩69,440 | +0.13% | 2.7만 |
|---|
| 2026.03.18 | ₩69,514 | ₩69,568 | ₩69,474 | ₩69,494 | -0.03% | 1.1만 |
|---|
| 2026.03.17 | ₩69,554 | ₩69,608 | ₩69,527 | ₩69,530 | -0.03% | 1.7만 |
|---|
| 2026.03.16 | ₩69,340 | ₩69,581 | ₩69,340 | ₩69,547 | +0.30% | 3만 |
|---|
| 2026.03.13 | ₩69,434 | ₩69,461 | ₩69,420 | ₩69,420 | -0.02% | 2.1만 |
|---|
| 2026.03.12 | ₩69,474 | ₩69,514 | ₩69,434 | ₩69,481 | +0.01% | 2.3만 |
|---|
| 2026.03.11 | ₩69,554 | ₩69,648 | ₩69,527 | ₩69,580 | +0.04% | 3.1만 |
|---|
| 2026.03.10 | ₩69,594 | ₩69,688 | ₩69,594 | ₩69,641 | +0.07% | 2.1만 |
|---|
| 2026.03.09 | ₩69,621 | ₩69,681 | ₩69,557 | ₩69,658 | +0.05% | 2.3만 |
|---|
| 2026.03.06 | ₩69,527 | ₩69,701 | ₩69,514 | ₩69,654 | +0.18% | 2.2만 |
|---|
| 2026.03.05 | ₩69,554 | ₩69,688 | ₩69,554 | ₩69,581 | +0.04% | 2.9만 |
|---|
| 2026.03.04 | ₩69,640 | ₩69,755 | ₩69,634 | ₩69,653 | +0.02% | 5만 |
|---|
| 2026.03.03 | ₩69,634 | ₩69,782 | ₩69,634 | ₩69,741 | +0.15% | 1.5만 |
|---|
| 2026.03.02 | ₩69,795 | ₩69,875 | ₩69,755 | ₩69,795 | 0.00% | 5.8만 |
|---|
| 2026.02.27 | ₩70,022 | ₩70,303 | ₩69,862 | ₩70,062 | +0.06% | 19.8만 |
|---|
| 2026.02.26 | ₩69,929 | ₩70,029 | ₩69,929 | ₩69,996 | +0.10% | 2만 |
|---|
| 2026.02.25 | ₩69,929 | ₩69,982 | ₩69,923 | ₩69,982 | +0.08% | 1.2만 |
|---|
| 2026.02.24 | ₩69,955 | ₩70,062 | ₩69,915 | ₩69,969 | +0.02% | 1.7만 |
|---|
| 2026.02.23 | ₩69,929 | ₩70,009 | ₩69,894 | ₩69,942 | +0.02% | 1.2만 |
|---|
| 2026.02.20 | ₩69,848 | ₩69,902 | ₩69,835 | ₩69,875 | +0.04% | 1.9만 |
|---|
| 2026.02.19 | ₩69,875 | ₩69,982 | ₩69,862 | ₩69,882 | +0.01% | 3.4만 |
|---|
| 2026.02.18 | ₩69,875 | ₩69,922 | ₩69,822 | ₩69,848 | -0.04% | 1.9만 |
|---|
| 2026.02.17 | ₩69,848 | ₩69,969 | ₩69,848 | ₩69,889 | +0.06% | 1.6만 |
|---|
| 2026.02.13 | ₩69,808 | ₩69,942 | ₩69,808 | ₩69,842 | +0.05% | 3.1만 |
|---|
| 2026.02.12 | ₩69,808 | ₩69,808 | ₩69,701 | ₩69,708 | -0.14% | 1.3만 |
|---|
| 2026.02.11 | ₩69,688 | ₩69,822 | ₩69,675 | ₩69,703 | +0.02% | 1.3만 |
|---|
| 2026.02.10 | ₩69,709 | ₩69,835 | ₩69,695 | ₩69,755 | +0.07% | 1.9만 |
|---|
| 2026.02.09 | ₩69,688 | ₩69,701 | ₩69,648 | ₩69,675 | -0.02% | 1.9만 |
|---|
| 2026.02.06 | ₩69,648 | ₩69,721 | ₩69,648 | ₩69,675 | +0.04% | 2.8만 |
|---|
| 2026.02.05 | ₩69,594 | ₩69,634 | ₩69,554 | ₩69,634 | +0.06% | 2만 |
|---|
| 2026.02.04 | ₩69,487 | ₩69,594 | ₩69,474 | ₩69,523 | +0.05% | 2.5만 |
|---|
| 2026.02.03 | ₩69,527 | ₩69,554 | ₩69,474 | ₩69,514 | -0.02% | 1.7만 |
|---|
| 2026.02.02 | ₩69,581 | ₩69,581 | ₩69,501 | ₩69,501 | -0.12% | 2.1만 |
|---|
| 2026.01.30 | ₩69,835 | ₩69,835 | ₩69,748 | ₩69,782 | -0.08% | 2만 |
|---|
| 2026.01.29 | ₩69,782 | ₩69,808 | ₩69,755 | ₩69,782 | 0.00% | 1.1만 |
|---|
| 2026.01.28 | ₩69,717 | ₩69,996 | ₩69,717 | ₩69,795 | +0.11% | 9.8만 |
|---|
| 2026.01.27 | ₩69,748 | ₩69,822 | ₩69,728 | ₩69,755 | +0.01% | 2.1만 |
|---|
| 2026.01.26 | ₩69,634 | ₩69,728 | ₩69,634 | ₩69,701 | +0.10% | 4.4만 |
|---|
| 2026.01.23 | ₩69,715 | ₩69,715 | ₩69,621 | ₩69,648 | -0.10% | 1.5만 |
|---|
| 2026.01.22 | ₩69,634 | ₩69,660 | ₩69,621 | ₩69,621 | -0.02% | 2.7만 |
|---|
| 2026.01.21 | ₩69,661 | ₩69,661 | ₩69,621 | ₩69,621 | -0.06% | 2.7만 |
|---|
| 2026.01.20 | ₩69,634 | ₩69,701 | ₩69,327 | ₩69,581 | -0.08% | 3.7만 |
|---|
| 2026.01.16 | ₩69,621 | ₩69,701 | ₩69,604 | ₩69,634 | +0.02% | 5.6만 |
|---|
| 2026.01.15 | ₩69,634 | ₩69,661 | ₩69,581 | ₩69,661 | +0.04% | 11.5만 |
|---|
| 2026.01.14 | ₩69,608 | ₩69,675 | ₩69,594 | ₩69,594 | -0.02% | 7.8만 |
|---|
| 2026.01.13 | ₩69,581 | ₩69,608 | ₩69,554 | ₩69,554 | -0.04% | 2만 |
|---|
| 2026.01.12 | ₩69,554 | ₩69,608 | ₩69,554 | ₩69,590 | +0.05% | 1.5만 |
|---|
| 2026.01.09 | ₩69,755 | ₩69,755 | ₩69,514 | ₩69,596 | -0.23% | 1.8만 |
|---|
| 2026.01.08 | ₩69,541 | ₩69,581 | ₩69,541 | ₩69,554 | +0.02% | 1.6만 |
|---|
| 2026.01.07 | ₩69,554 | ₩69,629 | ₩69,538 | ₩69,568 | +0.02% | 1.8만 |
|---|
| 2026.01.06 | ₩69,474 | ₩69,634 | ₩69,469 | ₩69,568 | +0.13% | 3.7만 |
|---|
| 2026.01.05 | ₩69,461 | ₩69,474 | ₩69,444 | ₩69,474 | +0.02% | 2만 |
|---|
| 2026.01.02 | ₩69,447 | ₩69,494 | ₩69,407 | ₩69,461 | +0.02% | 2.1만 |
|---|
| 2025.12.31 | ₩69,439 | ₩69,447 | ₩69,380 | ₩69,420 | -0.03% | 2.1만 |
|---|
| 2025.12.30 | ₩69,407 | ₩69,474 | ₩69,394 | ₩69,407 | 0.00% | 2.2만 |
|---|
| 2025.12.29 | ₩69,380 | ₩69,554 | ₩69,380 | ₩69,407 | +0.04% | 2만 |
|---|
| 2025.12.26 | ₩69,367 | ₩69,420 | ₩69,354 | ₩69,420 | +0.08% | 6.9천 |
|---|
| 2025.12.24 | ₩69,313 | ₩69,380 | ₩69,300 | ₩69,340 | +0.04% | 6.8천 |
|---|
| 2025.12.23 | ₩69,313 | ₩69,387 | ₩69,313 | ₩69,327 | +0.02% | 1.9만 |
|---|
| 2025.12.22 | ₩69,628 | ₩69,661 | ₩69,527 | ₩69,600 | -0.04% | 2.3만 |
|---|
| 2025.12.19 | ₩69,621 | ₩69,675 | ₩69,621 | ₩69,661 | +0.06% | 1.7만 |
|---|
| 2025.12.18 | ₩69,648 | ₩69,661 | ₩69,602 | ₩69,634 | -0.02% | 1.3만 |
|---|
| 2025.12.17 | ₩69,608 | ₩69,648 | ₩69,594 | ₩69,608 | 0.00% | 2.7만 |
|---|
| 2025.12.16 | ₩69,634 | ₩69,688 | ₩69,568 | ₩69,621 | -0.02% | 5.1만 |
|---|
| 2025.12.15 | ₩69,653 | ₩69,661 | ₩69,594 | ₩69,594 | -0.08% | 2.3만 |
|---|
| 2025.12.12 | ₩69,568 | ₩69,621 | ₩69,568 | ₩69,608 | +0.06% | 1.5만 |
|---|
| 2025.12.11 | ₩69,581 | ₩69,621 | ₩69,527 | ₩69,554 | -0.04% | 2.8만 |
|---|
| 2025.12.10 | ₩69,509 | ₩69,568 | ₩69,487 | ₩69,568 | +0.08% | 1.8만 |
|---|
| 2025.12.09 | ₩69,545 | ₩69,568 | ₩69,501 | ₩69,526 | -0.03% | 1.9만 |
|---|
| 2025.12.08 | ₩69,501 | ₩69,568 | ₩69,501 | ₩69,501 | 0.00% | 2.7만 |
|---|
| 2025.12.05 | ₩69,596 | ₩69,608 | ₩69,554 | ₩69,554 | -0.06% | 1.9만 |
|---|
| 2025.12.04 | ₩69,604 | ₩69,641 | ₩69,568 | ₩69,594 | -0.01% | 1.8만 |
|---|
| 2025.12.03 | ₩69,621 | ₩69,621 | ₩69,581 | ₩69,608 | -0.02% | 1.6만 |
|---|
| 2025.12.02 | ₩69,554 | ₩69,634 | ₩69,541 | ₩69,594 | +0.06% | 2.1만 |
|---|
| 2025.12.01 | ₩69,554 | ₩69,701 | ₩69,554 | ₩69,554 | 0.00% | 1.7만 |
|---|
| 2025.11.28 | ₩69,848 | ₩69,909 | ₩69,848 | ₩69,848 | 0.00% | 9.5천 |
|---|
| 2025.11.26 | ₩69,848 | ₩69,889 | ₩69,822 | ₩69,822 | -0.04% | 2.2만 |
|---|
| 2025.11.25 | ₩69,835 | ₩69,862 | ₩69,795 | ₩69,835 | 0.00% | 7.1만 |
|---|
| 2025.11.24 | ₩69,808 | ₩69,835 | ₩69,768 | ₩69,782 | -0.04% | 3.7만 |
|---|
| 2025.11.21 | ₩69,715 | ₩69,782 | ₩69,648 | ₩69,741 | +0.04% | 10.6만 |
|---|
| 2025.11.20 | ₩69,715 | ₩69,728 | ₩69,675 | ₩69,709 | -0.01% | 1.4만 |
|---|
| 2025.11.19 | ₩69,732 | ₩69,755 | ₩69,675 | ₩69,721 | -0.02% | 2.1만 |
|---|
| 2025.11.18 | ₩69,681 | ₩69,695 | ₩69,661 | ₩69,681 | 0.00% | 1.6만 |
|---|
| 2025.11.17 | ₩69,661 | ₩69,675 | ₩69,638 | ₩69,648 | -0.02% | 1.8만 |
|---|
| 2025.11.14 | ₩69,634 | ₩69,763 | ₩69,629 | ₩69,661 | +0.04% | 3.7만 |
|---|
| 2025.11.13 | ₩69,621 | ₩69,675 | ₩69,621 | ₩69,654 | +0.05% | 2만 |
|---|
| 2025.11.12 | ₩69,648 | ₩69,741 | ₩69,621 | ₩69,669 | +0.03% | 2.9만 |
|---|
| 2025.11.11 | ₩69,594 | ₩69,728 | ₩69,594 | ₩69,648 | +0.08% | 2만 |
|---|
| 2025.11.10 | ₩69,588 | ₩69,621 | ₩69,588 | ₩69,608 | +0.03% | 9.5천 |
|---|
| 2025.11.07 | ₩69,541 | ₩69,608 | ₩69,541 | ₩69,601 | +0.09% | 1.1만 |
|---|
| 2025.11.06 | ₩69,541 | ₩69,541 | ₩69,514 | ₩69,529 | -0.02% | 1.6만 |
|---|
| 2025.11.05 | ₩69,514 | ₩69,514 | ₩69,461 | ₩69,501 | -0.02% | 2.2만 |
|---|
| 2025.11.04 | ₩69,527 | ₩69,527 | ₩69,380 | ₩69,487 | -0.06% | 1.7만 |
|---|
| 2025.11.03 | ₩69,501 | ₩69,503 | ₩69,447 | ₩69,447 | -0.08% | 9천 |
|---|
| 2025.10.31 | ₩69,755 | ₩69,755 | ₩69,701 | ₩69,701 | -0.08% | 1.9만 |
|---|
| 2025.10.30 | ₩69,728 | ₩69,741 | ₩69,648 | ₩69,721 | -0.01% | 2.2만 |
|---|
| 2025.10.29 | ₩69,862 | ₩70,076 | ₩69,839 | ₩69,854 | -0.01% | 14.4만 |
|---|
| 2025.10.28 | ₩69,822 | ₩69,895 | ₩69,822 | ₩69,868 | +0.07% | 3.9만 |
|---|
| 2025.10.27 | ₩69,847 | ₩69,915 | ₩69,808 | ₩69,870 | +0.03% | 2.2만 |
|---|
| 2025.10.24 | ₩69,808 | ₩69,889 | ₩69,782 | ₩69,848 | +0.06% | 1.2만 |
|---|
| 2025.10.23 | ₩69,795 | ₩69,955 | ₩69,782 | ₩69,782 | -0.02% | 2.8만 |
|---|
| 2025.10.22 | ₩69,791 | ₩69,902 | ₩69,768 | ₩69,768 | -0.03% | 2.9만 |
|---|
| 2025.10.21 | ₩69,741 | ₩69,834 | ₩69,715 | ₩69,768 | +0.04% | 4.6만 |
|---|
| 2025.10.20 | ₩69,695 | ₩69,701 | ₩69,673 | ₩69,675 | -0.03% | 6.8천 |
|---|
| 2025.10.17 | ₩69,661 | ₩69,741 | ₩69,661 | ₩69,675 | +0.02% | 2.9만 |
|---|
| 2025.10.16 | ₩69,594 | ₩69,715 | ₩69,554 | ₩69,675 | +0.12% | 2.5만 |
|---|
| 2025.10.15 | ₩69,594 | ₩69,648 | ₩69,554 | ₩69,629 | +0.05% | 1.4만 |
|---|
| 2025.10.14 | ₩69,590 | ₩69,675 | ₩69,554 | ₩69,576 | -0.02% | 1.6만 |
|---|
| 2025.10.13 | ₩69,521 | ₩69,527 | ₩69,474 | ₩69,527 | +0.01% | 1.1만 |
|---|
| 2025.10.10 | ₩69,527 | ₩69,554 | ₩69,487 | ₩69,487 | -0.06% | 3만 |
|---|