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 | ₩67,805 | ₩67,845 | ₩67,565 | ₩67,818 | +0.02% | 5.1만 |
| 2026.10.08 | ₩67,832 | ₩67,925 | ₩67,818 | ₩67,905 | +0.11% | 1.9만 |
| 2026.10.07 | ₩67,752 | ₩67,872 | ₩67,752 | ₩67,872 | +0.18% | 7만 |
| 2026.10.06 | ₩67,618 | ₩67,952 | ₩67,618 | ₩67,832 | +0.32% | 42.5만 |
| 2026.10.05 | ₩67,752 | ₩67,805 | ₩67,725 | ₩67,805 | +0.08% | 4.2만 |
| 2026.10.02 | ₩67,765 | ₩67,805 | ₩67,725 | ₩67,765 | 0.00% | 6.5만 |
| 2026.10.01 | ₩67,565 | ₩67,965 | ₩67,565 | ₩67,712 | +0.22% | 43.6만 |
| 2026.09.30 | ₩68,179 | ₩68,205 | ₩68,058 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,085 |
| -0.14% |
| 14.6만 |
| 2026.09.29 | ₩68,125 | ₩68,185 | ₩68,112 | ₩68,159 | +0.05% | 2만 |
|---|
| 2026.09.28 | ₩68,165 | ₩68,271 | ₩68,125 | ₩68,165 | 0.00% | 4만 |
|---|
| 2026.09.25 | ₩68,125 | ₩68,185 | ₩68,099 | ₩68,185 | +0.09% | 1.6만 |
|---|
| 2026.09.24 | ₩68,125 | ₩68,245 | ₩68,099 | ₩68,152 | +0.04% | 5.9만 |
|---|
| 2026.09.23 | ₩68,325 | ₩68,325 | ₩68,192 | ₩68,232 | -0.14% | 5.3만 |
|---|
| 2026.09.22 | ₩68,272 | ₩68,526 | ₩68,272 | ₩68,312 | +0.06% | 5.4만 |
|---|
| 2026.09.21 | ₩68,285 | ₩68,299 | ₩68,245 | ₩68,285 | 0.00% | 4.5만 |
|---|
| 2026.09.18 | ₩68,232 | ₩68,352 | ₩68,232 | ₩68,275 | +0.06% | 3.2만 |
|---|
| 2026.09.17 | ₩68,259 | ₩68,299 | ₩68,205 | ₩68,259 | 0.00% | 5.6만 |
|---|
| 2026.09.16 | ₩68,245 | ₩68,352 | ₩68,207 | ₩68,212 | -0.05% | 3.6만 |
|---|
| 2026.09.15 | ₩68,172 | ₩68,232 | ₩68,073 | ₩68,139 | -0.05% | 2.3만 |
|---|
| 2026.09.14 | ₩68,219 | ₩68,249 | ₩68,179 | ₩68,216 | -0.00% | 4.5만 |
|---|
| 2026.09.11 | ₩68,265 | ₩68,299 | ₩68,165 | ₩68,245 | -0.03% | 3.2만 |
|---|
| 2026.09.10 | ₩68,312 | ₩68,379 | ₩68,232 | ₩68,271 | -0.06% | 11.4만 |
|---|
| 2026.09.09 | ₩68,412 | ₩68,539 | ₩68,392 | ₩68,432 | +0.03% | 1.6만 |
|---|
| 2026.09.08 | ₩68,499 | ₩68,499 | ₩68,459 | ₩68,479 | -0.03% | 1.8만 |
|---|
| 2026.09.04 | ₩68,445 | ₩68,512 | ₩68,440 | ₩68,459 | +0.02% | 2.7만 |
|---|
| 2026.09.03 | ₩68,432 | ₩68,646 | ₩68,432 | ₩68,459 | +0.04% | 3만 |
|---|
| 2026.09.02 | ₩68,419 | ₩68,459 | ₩68,405 | ₩68,445 | +0.04% | 1.8만 |
|---|
| 2026.09.01 | ₩68,419 | ₩68,472 | ₩68,352 | ₩68,419 | 0.00% | 2.9만 |
|---|
| 2026.08.31 | ₩68,806 | ₩69,086 | ₩68,806 | ₩68,846 | +0.06% | 5.9만 |
|---|
| 2026.08.28 | ₩68,953 | ₩68,966 | ₩68,867 | ₩68,893 | -0.09% | 5.1만 |
|---|
| 2026.08.27 | ₩68,886 | ₩69,033 | ₩68,886 | ₩68,946 | +0.09% | 2.2만 |
|---|
| 2026.08.26 | ₩68,961 | ₩68,993 | ₩68,913 | ₩68,953 | -0.01% | 1.9만 |
|---|
| 2026.08.25 | ₩68,873 | ₩68,993 | ₩68,873 | ₩68,933 | +0.09% | 2.6만 |
|---|
| 2026.08.24 | ₩68,886 | ₩69,033 | ₩68,886 | ₩68,933 | +0.07% | 1.7만 |
|---|
| 2026.08.21 | ₩68,886 | ₩68,993 | ₩68,832 | ₩68,886 | 0.00% | 3만 |
|---|
| 2026.08.20 | ₩68,899 | ₩68,946 | ₩68,846 | ₩68,873 | -0.04% | 1.5만 |
|---|
| 2026.08.19 | ₩68,906 | ₩68,939 | ₩68,873 | ₩68,931 | +0.04% | 2.2만 |
|---|
| 2026.08.18 | ₩68,819 | ₩68,926 | ₩68,819 | ₩68,879 | +0.09% | 4.4만 |
|---|
| 2026.08.17 | ₩68,866 | ₩68,886 | ₩68,819 | ₩68,873 | +0.01% | 2.8만 |
|---|
| 2026.08.14 | ₩68,879 | ₩68,879 | ₩68,832 | ₩68,854 | -0.04% | 1.9만 |
|---|
| 2026.08.13 | ₩68,819 | ₩68,846 | ₩68,792 | ₩68,828 | +0.01% | 1.9만 |
|---|
| 2026.08.12 | ₩68,799 | ₩68,799 | ₩68,712 | ₩68,759 | -0.06% | 5.2만 |
|---|
| 2026.08.11 | ₩68,712 | ₩68,779 | ₩68,712 | ₩68,752 | +0.06% | 2.7만 |
|---|
| 2026.08.10 | ₩68,712 | ₩68,859 | ₩68,712 | ₩68,771 | +0.09% | 3.2만 |
|---|
| 2026.08.07 | ₩68,726 | ₩68,792 | ₩68,712 | ₩68,766 | +0.06% | 3만 |
|---|
| 2026.08.06 | ₩68,873 | ₩68,873 | ₩68,752 | ₩68,766 | -0.16% | 3.6만 |
|---|
| 2026.08.05 | ₩68,699 | ₩68,832 | ₩68,699 | ₩68,792 | +0.14% | 4만 |
|---|
| 2026.08.04 | ₩68,699 | ₩68,752 | ₩68,692 | ₩68,752 | +0.08% | 3.2만 |
|---|
| 2026.08.03 | ₩68,646 | ₩68,732 | ₩68,646 | ₩68,692 | +0.07% | 5.9만 |
|---|
| 2026.07.31 | ₩68,899 | ₩68,986 | ₩68,886 | ₩68,959 | +0.09% | 3만 |
|---|
| 2026.07.30 | ₩68,939 | ₩68,993 | ₩68,913 | ₩68,953 | +0.02% | 1.8만 |
|---|
| 2026.07.29 | ₩68,879 | ₩69,013 | ₩68,859 | ₩68,953 | +0.11% | 5만 |
|---|
| 2026.07.28 | ₩68,898 | ₩68,899 | ₩68,859 | ₩68,879 | -0.03% | 2.3만 |
|---|
| 2026.07.27 | ₩68,826 | ₩68,919 | ₩68,792 | ₩68,839 | +0.02% | 2만 |
|---|
| 2026.07.24 | ₩68,779 | ₩68,832 | ₩68,779 | ₩68,806 | +0.04% | 1.2만 |
|---|
| 2026.07.23 | ₩68,792 | ₩68,859 | ₩68,686 | ₩68,766 | -0.04% | 3.4만 |
|---|
| 2026.07.22 | ₩68,832 | ₩68,899 | ₩68,806 | ₩68,826 | -0.01% | 2.1만 |
|---|
| 2026.07.21 | ₩68,886 | ₩69,193 | ₩68,566 | ₩68,866 | -0.03% | 5.8만 |
|---|
| 2026.07.20 | ₩68,913 | ₩68,953 | ₩68,873 | ₩68,913 | 0.00% | 1.7만 |
|---|
| 2026.07.17 | ₩68,926 | ₩68,979 | ₩68,913 | ₩68,953 | +0.04% | 1.2만 |
|---|
| 2026.07.16 | ₩68,859 | ₩68,953 | ₩68,859 | ₩68,939 | +0.12% | 1.7만 |
|---|
| 2026.07.15 | ₩68,913 | ₩69,019 | ₩68,886 | ₩68,993 | +0.12% | 9만 |
|---|
| 2026.07.14 | ₩68,824 | ₩68,886 | ₩68,806 | ₩68,806 | -0.03% | 4.1만 |
|---|
| 2026.07.13 | ₩68,873 | ₩68,886 | ₩68,712 | ₩68,819 | -0.08% | 4.9만 |
|---|
| 2026.07.10 | ₩68,863 | ₩68,953 | ₩68,832 | ₩68,873 | +0.01% | 1.9만 |
|---|
| 2026.07.09 | ₩68,806 | ₩68,926 | ₩68,806 | ₩68,832 | +0.04% | 1.7만 |
|---|
| 2026.07.08 | ₩68,819 | ₩68,953 | ₩68,792 | ₩68,792 | -0.04% | 5.8만 |
|---|
| 2026.07.07 | ₩68,859 | ₩68,979 | ₩68,832 | ₩68,852 | -0.01% | 3.4만 |
|---|
| 2026.07.06 | ₩68,832 | ₩68,939 | ₩68,819 | ₩68,859 | +0.04% | 1.8만 |
|---|
| 2026.07.02 | ₩68,806 | ₩68,859 | ₩68,806 | ₩68,839 | +0.05% | 3.1만 |
|---|
| 2026.07.01 | ₩68,832 | ₩68,873 | ₩68,779 | ₩68,819 | -0.02% | 4만 |
|---|
| 2026.06.30 | ₩69,139 | ₩69,213 | ₩69,113 | ₩69,133 | -0.01% | 3.9만 |
|---|
| 2026.06.29 | ₩69,233 | ₩69,260 | ₩69,126 | ₩69,206 | -0.04% | 2.5만 |
|---|
| 2026.06.26 | ₩69,086 | ₩69,193 | ₩69,086 | ₩69,139 | +0.08% | 4.5만 |
|---|
| 2026.06.25 | ₩69,073 | ₩69,113 | ₩69,046 | ₩69,093 | +0.03% | 3.2만 |
|---|
| 2026.06.24 | ₩68,979 | ₩69,066 | ₩68,953 | ₩69,026 | +0.07% | 7.7만 |
|---|
| 2026.06.23 | ₩68,966 | ₩68,993 | ₩68,899 | ₩68,966 | 0.00% | 11.7만 |
|---|
| 2026.06.22 | ₩68,953 | ₩69,085 | ₩68,899 | ₩68,966 | +0.02% | 31.7만 |
|---|
| 2026.06.18 | ₩69,113 | ₩69,113 | ₩68,939 | ₩68,979 | -0.19% | 12.5만 |
|---|
| 2026.06.17 | ₩69,086 | ₩69,139 | ₩69,019 | ₩69,026 | -0.09% | 3.2만 |
|---|
| 2026.06.16 | ₩69,006 | ₩69,179 | ₩69,006 | ₩69,086 | +0.12% | 3.4만 |
|---|
| 2026.06.15 | ₩69,046 | ₩69,165 | ₩69,019 | ₩69,039 | -0.01% | 3.6만 |
|---|
| 2026.06.12 | ₩69,033 | ₩69,099 | ₩68,993 | ₩68,993 | -0.06% | 4.5만 |
|---|
| 2026.06.11 | ₩68,846 | ₩69,099 | ₩68,846 | ₩69,086 | +0.35% | 3.4만 |
|---|
| 2026.06.10 | ₩68,913 | ₩69,033 | ₩68,779 | ₩68,939 | +0.04% | 15.3만 |
|---|
| 2026.06.09 | ₩68,913 | ₩68,939 | ₩68,859 | ₩68,899 | -0.02% | 3.8만 |
|---|
| 2026.06.08 | ₩68,913 | ₩68,993 | ₩68,859 | ₩68,879 | -0.05% | 2.4만 |
|---|
| 2026.06.05 | ₩68,899 | ₩68,939 | ₩68,859 | ₩68,925 | +0.04% | 2.4만 |
|---|
| 2026.06.04 | ₩68,913 | ₩68,966 | ₩68,886 | ₩68,926 | +0.02% | 2.4만 |
|---|
| 2026.06.03 | ₩68,906 | ₩68,926 | ₩68,873 | ₩68,913 | +0.01% | 1.5만 |
|---|
| 2026.06.02 | ₩68,926 | ₩68,953 | ₩68,886 | ₩68,926 | 0.00% | 2.6만 |
|---|
| 2026.06.01 | ₩68,939 | ₩68,979 | ₩68,886 | ₩68,946 | +0.01% | 2.9만 |
|---|
| 2026.05.29 | ₩69,246 | ₩69,246 | ₩69,126 | ₩69,179 | -0.10% | 1.8만 |
|---|
| 2026.05.28 | ₩69,099 | ₩69,209 | ₩69,099 | ₩69,153 | +0.08% | 3.2만 |
|---|
| 2026.05.27 | ₩69,099 | ₩69,153 | ₩69,099 | ₩69,099 | 0.00% | 6.5만 |
|---|
| 2026.05.26 | ₩69,059 | ₩69,099 | ₩68,953 | ₩69,099 | +0.06% | 3.1만 |
|---|
| 2026.05.22 | ₩69,086 | ₩69,086 | ₩68,993 | ₩69,009 | -0.11% | 2.5만 |
|---|
| 2026.05.21 | ₩69,046 | ₩69,126 | ₩68,993 | ₩69,055 | +0.01% | 4만 |
|---|
| 2026.05.20 | ₩69,006 | ₩69,233 | ₩68,966 | ₩68,966 | -0.06% | 4.6만 |
|---|
| 2026.05.19 | ₩69,033 | ₩69,073 | ₩68,979 | ₩69,019 | -0.02% | 7.4만 |
|---|
| 2026.05.18 | ₩69,006 | ₩69,139 | ₩69,006 | ₩69,066 | +0.09% | 2.6만 |
|---|
| 2026.05.15 | ₩69,033 | ₩69,069 | ₩69,033 | ₩69,053 | +0.03% | 3.5만 |
|---|
| 2026.05.14 | ₩69,260 | ₩69,260 | ₩69,086 | ₩69,099 | -0.23% | 1.5만 |
|---|
| 2026.05.13 | ₩69,019 | ₩69,139 | ₩69,019 | ₩69,079 | +0.09% | 2.7만 |
|---|
| 2026.05.12 | ₩69,099 | ₩69,166 | ₩69,073 | ₩69,099 | 0.00% | 1.9만 |
|---|
| 2026.05.11 | ₩69,191 | ₩69,219 | ₩69,126 | ₩69,153 | -0.06% | 4만 |
|---|
| 2026.05.08 | ₩69,113 | ₩69,193 | ₩69,113 | ₩69,166 | +0.08% | 2.6만 |
|---|
| 2026.05.07 | ₩69,166 | ₩69,206 | ₩69,153 | ₩69,166 | 0.00% | 5.1만 |
|---|
| 2026.05.06 | ₩69,126 | ₩69,179 | ₩69,126 | ₩69,159 | +0.05% | 2.6만 |
|---|
| 2026.05.05 | ₩69,086 | ₩69,300 | ₩69,059 | ₩69,300 | +0.31% | 13.7만 |
|---|
| 2026.05.04 | ₩69,046 | ₩69,179 | ₩69,046 | ₩69,085 | +0.06% | 3.8만 |
|---|
| 2026.05.01 | ₩69,113 | ₩69,166 | ₩69,086 | ₩69,086 | -0.04% | 3.3만 |
|---|
| 2026.04.30 | ₩69,353 | ₩69,433 | ₩69,300 | ₩69,360 | +0.01% | 2.1만 |
|---|
| 2026.04.29 | ₩69,346 | ₩69,353 | ₩69,286 | ₩69,300 | -0.07% | 2.7만 |
|---|
| 2026.04.28 | ₩69,380 | ₩69,406 | ₩69,353 | ₩69,380 | 0.00% | 2만 |
|---|
| 2026.04.27 | ₩69,406 | ₩69,460 | ₩69,300 | ₩69,380 | -0.04% | 3.5만 |
|---|
| 2026.04.24 | ₩69,326 | ₩69,406 | ₩69,326 | ₩69,353 | +0.04% | 3.8만 |
|---|
| 2026.04.23 | ₩69,353 | ₩69,393 | ₩69,326 | ₩69,326 | -0.04% | 2.8만 |
|---|
| 2026.04.22 | ₩69,446 | ₩69,446 | ₩69,300 | ₩69,300 | -0.21% | 13.2만 |
|---|
| 2026.04.21 | ₩69,380 | ₩69,420 | ₩69,326 | ₩69,326 | -0.08% | 2.1만 |
|---|
| 2026.04.20 | ₩69,380 | ₩69,500 | ₩69,366 | ₩69,428 | +0.07% | 4만 |
|---|
| 2026.04.17 | ₩69,313 | ₩69,420 | ₩69,313 | ₩69,353 | +0.06% | 12.4만 |
|---|
| 2026.04.16 | ₩69,313 | ₩69,346 | ₩69,273 | ₩69,273 | -0.06% | 1.9만 |
|---|
| 2026.04.15 | ₩69,300 | ₩69,380 | ₩69,260 | ₩69,313 | +0.02% | 2.8만 |
|---|
| 2026.04.14 | ₩69,286 | ₩69,393 | ₩69,113 | ₩69,246 | -0.06% | 2.1만 |
|---|
| 2026.04.13 | ₩69,233 | ₩69,313 | ₩69,219 | ₩69,313 | +0.12% | 1.6만 |
|---|
| 2026.04.10 | ₩69,260 | ₩69,260 | ₩69,166 | ₩69,213 | -0.07% | 13.3만 |
|---|
| 2026.04.09 | ₩69,166 | ₩69,206 | ₩69,139 | ₩69,186 | +0.03% | 2만 |
|---|
| 2026.04.08 | ₩69,193 | ₩69,266 | ₩69,139 | ₩69,153 | -0.06% | 4.1만 |
|---|
| 2026.04.07 | ₩69,073 | ₩69,126 | ₩69,019 | ₩69,106 | +0.05% | 1.7만 |
|---|
| 2026.04.06 | ₩69,035 | ₩69,113 | ₩69,035 | ₩69,099 | +0.09% | 1.6만 |
|---|
| 2026.04.02 | ₩69,059 | ₩69,146 | ₩69,047 | ₩69,138 | +0.11% | 4.5만 |
|---|
| 2026.04.01 | ₩69,086 | ₩69,153 | ₩69,046 | ₩69,046 | -0.06% | 1.3만 |
|---|
| 2026.03.31 | ₩69,313 | ₩69,366 | ₩69,286 | ₩69,340 | +0.04% | 1.6만 |
|---|
| 2026.03.30 | ₩69,246 | ₩69,340 | ₩69,246 | ₩69,300 | +0.08% | 3.3만 |
|---|
| 2026.03.27 | ₩69,126 | ₩69,219 | ₩69,099 | ₩69,198 | +0.10% | 3만 |
|---|
| 2026.03.26 | ₩69,246 | ₩69,273 | ₩69,179 | ₩69,193 | -0.08% | 2.9만 |
|---|
| 2026.03.25 | ₩69,073 | ₩69,260 | ₩69,073 | ₩69,233 | +0.23% | 14.8만 |
|---|
| 2026.03.24 | ₩69,139 | ₩69,353 | ₩69,139 | ₩69,186 | +0.07% | 61.9만 |
|---|
| 2026.03.23 | ₩69,173 | ₩69,246 | ₩69,153 | ₩69,191 | +0.03% | 1.8만 |
|---|
| 2026.03.20 | ₩69,193 | ₩69,193 | ₩69,153 | ₩69,166 | -0.04% | 1.5만 |
|---|
| 2026.03.19 | ₩69,193 | ₩69,310 | ₩69,193 | ₩69,280 | +0.13% | 2.7만 |
|---|
| 2026.03.18 | ₩69,353 | ₩69,406 | ₩69,313 | ₩69,333 | -0.03% | 1.1만 |
|---|
| 2026.03.17 | ₩69,393 | ₩69,446 | ₩69,366 | ₩69,369 | -0.03% | 1.7만 |
|---|
| 2026.03.16 | ₩69,179 | ₩69,420 | ₩69,179 | ₩69,386 | +0.30% | 3만 |
|---|
| 2026.03.13 | ₩69,273 | ₩69,300 | ₩69,260 | ₩69,260 | -0.02% | 2.1만 |
|---|
| 2026.03.12 | ₩69,313 | ₩69,353 | ₩69,273 | ₩69,320 | +0.01% | 2.3만 |
|---|
| 2026.03.11 | ₩69,393 | ₩69,486 | ₩69,366 | ₩69,418 | +0.04% | 3.1만 |
|---|
| 2026.03.10 | ₩69,433 | ₩69,526 | ₩69,433 | ₩69,480 | +0.07% | 2.1만 |
|---|
| 2026.03.09 | ₩69,460 | ₩69,520 | ₩69,396 | ₩69,497 | +0.05% | 2.3만 |
|---|
| 2026.03.06 | ₩69,366 | ₩69,540 | ₩69,353 | ₩69,493 | +0.18% | 2.2만 |
|---|
| 2026.03.05 | ₩69,393 | ₩69,526 | ₩69,393 | ₩69,420 | +0.04% | 2.9만 |
|---|
| 2026.03.04 | ₩69,478 | ₩69,593 | ₩69,473 | ₩69,492 | +0.02% | 5만 |
|---|
| 2026.03.03 | ₩69,473 | ₩69,620 | ₩69,473 | ₩69,580 | +0.15% | 1.5만 |
|---|
| 2026.03.02 | ₩69,633 | ₩69,713 | ₩69,593 | ₩69,633 | 0.00% | 5.8만 |
|---|
| 2026.02.27 | ₩69,860 | ₩70,140 | ₩69,700 | ₩69,900 | +0.06% | 19.8만 |
|---|
| 2026.02.26 | ₩69,767 | ₩69,867 | ₩69,767 | ₩69,833 | +0.10% | 2만 |
|---|
| 2026.02.25 | ₩69,767 | ₩69,820 | ₩69,761 | ₩69,820 | +0.08% | 1.2만 |
|---|
| 2026.02.24 | ₩69,793 | ₩69,900 | ₩69,753 | ₩69,807 | +0.02% | 1.7만 |
|---|
| 2026.02.23 | ₩69,767 | ₩69,847 | ₩69,732 | ₩69,780 | +0.02% | 1.2만 |
|---|
| 2026.02.20 | ₩69,687 | ₩69,740 | ₩69,673 | ₩69,713 | +0.04% | 1.9만 |
|---|
| 2026.02.19 | ₩69,713 | ₩69,820 | ₩69,700 | ₩69,720 | +0.01% | 3.4만 |
|---|
| 2026.02.18 | ₩69,713 | ₩69,760 | ₩69,660 | ₩69,687 | -0.04% | 1.9만 |
|---|
| 2026.02.17 | ₩69,687 | ₩69,807 | ₩69,687 | ₩69,727 | +0.06% | 1.6만 |
|---|
| 2026.02.13 | ₩69,647 | ₩69,780 | ₩69,647 | ₩69,680 | +0.05% | 3.1만 |
|---|
| 2026.02.12 | ₩69,647 | ₩69,647 | ₩69,540 | ₩69,546 | -0.14% | 1.3만 |
|---|
| 2026.02.11 | ₩69,526 | ₩69,660 | ₩69,513 | ₩69,541 | +0.02% | 1.3만 |
|---|
| 2026.02.10 | ₩69,548 | ₩69,673 | ₩69,533 | ₩69,593 | +0.07% | 1.9만 |
|---|
| 2026.02.09 | ₩69,526 | ₩69,540 | ₩69,486 | ₩69,513 | -0.02% | 1.9만 |
|---|
| 2026.02.06 | ₩69,486 | ₩69,560 | ₩69,486 | ₩69,513 | +0.04% | 2.8만 |
|---|
| 2026.02.05 | ₩69,433 | ₩69,473 | ₩69,393 | ₩69,473 | +0.06% | 2만 |
|---|
| 2026.02.04 | ₩69,326 | ₩69,433 | ₩69,313 | ₩69,362 | +0.05% | 2.5만 |
|---|
| 2026.02.03 | ₩69,366 | ₩69,393 | ₩69,313 | ₩69,353 | -0.02% | 1.7만 |
|---|
| 2026.02.02 | ₩69,420 | ₩69,420 | ₩69,340 | ₩69,340 | -0.12% | 2.1만 |
|---|
| 2026.01.30 | ₩69,673 | ₩69,673 | ₩69,586 | ₩69,620 | -0.08% | 2만 |
|---|
| 2026.01.29 | ₩69,620 | ₩69,647 | ₩69,593 | ₩69,620 | 0.00% | 1.1만 |
|---|
| 2026.01.28 | ₩69,556 | ₩69,833 | ₩69,556 | ₩69,633 | +0.11% | 9.8만 |
|---|
| 2026.01.27 | ₩69,586 | ₩69,660 | ₩69,566 | ₩69,593 | +0.01% | 2.1만 |
|---|
| 2026.01.26 | ₩69,473 | ₩69,566 | ₩69,473 | ₩69,540 | +0.10% | 4.4만 |
|---|
| 2026.01.23 | ₩69,553 | ₩69,553 | ₩69,460 | ₩69,486 | -0.10% | 1.5만 |
|---|
| 2026.01.22 | ₩69,473 | ₩69,498 | ₩69,460 | ₩69,460 | -0.02% | 2.7만 |
|---|
| 2026.01.21 | ₩69,500 | ₩69,500 | ₩69,460 | ₩69,460 | -0.06% | 2.7만 |
|---|
| 2026.01.20 | ₩69,473 | ₩69,540 | ₩69,166 | ₩69,420 | -0.08% | 3.7만 |
|---|
| 2026.01.16 | ₩69,460 | ₩69,540 | ₩69,442 | ₩69,473 | +0.02% | 5.6만 |
|---|
| 2026.01.15 | ₩69,473 | ₩69,500 | ₩69,420 | ₩69,500 | +0.04% | 11.5만 |
|---|
| 2026.01.14 | ₩69,446 | ₩69,513 | ₩69,433 | ₩69,433 | -0.02% | 7.8만 |
|---|
| 2026.01.13 | ₩69,420 | ₩69,446 | ₩69,393 | ₩69,393 | -0.04% | 2만 |
|---|
| 2026.01.12 | ₩69,393 | ₩69,446 | ₩69,393 | ₩69,429 | +0.05% | 1.5만 |
|---|
| 2026.01.09 | ₩69,593 | ₩69,593 | ₩69,353 | ₩69,434 | -0.23% | 1.8만 |
|---|
| 2026.01.08 | ₩69,380 | ₩69,420 | ₩69,380 | ₩69,393 | +0.02% | 1.6만 |
|---|
| 2026.01.07 | ₩69,393 | ₩69,468 | ₩69,377 | ₩69,406 | +0.02% | 1.8만 |
|---|
| 2026.01.06 | ₩69,313 | ₩69,473 | ₩69,308 | ₩69,406 | +0.13% | 3.7만 |
|---|
| 2026.01.05 | ₩69,300 | ₩69,313 | ₩69,284 | ₩69,313 | +0.02% | 2만 |
|---|
| 2026.01.02 | ₩69,286 | ₩69,333 | ₩69,246 | ₩69,300 | +0.02% | 2.1만 |
|---|
| 2025.12.31 | ₩69,278 | ₩69,286 | ₩69,219 | ₩69,260 | -0.03% | 2.1만 |
|---|
| 2025.12.30 | ₩69,246 | ₩69,313 | ₩69,233 | ₩69,246 | 0.00% | 2.2만 |
|---|
| 2025.12.29 | ₩69,219 | ₩69,393 | ₩69,219 | ₩69,246 | +0.04% | 2만 |
|---|
| 2025.12.26 | ₩69,206 | ₩69,260 | ₩69,193 | ₩69,260 | +0.08% | 6.9천 |
|---|
| 2025.12.24 | ₩69,153 | ₩69,219 | ₩69,139 | ₩69,179 | +0.04% | 6.8천 |
|---|
| 2025.12.23 | ₩69,153 | ₩69,226 | ₩69,153 | ₩69,166 | +0.02% | 1.9만 |
|---|
| 2025.12.22 | ₩69,466 | ₩69,500 | ₩69,366 | ₩69,438 | -0.04% | 2.3만 |
|---|
| 2025.12.19 | ₩69,460 | ₩69,513 | ₩69,460 | ₩69,500 | +0.06% | 1.7만 |
|---|
| 2025.12.18 | ₩69,486 | ₩69,500 | ₩69,441 | ₩69,473 | -0.02% | 1.3만 |
|---|
| 2025.12.17 | ₩69,446 | ₩69,486 | ₩69,433 | ₩69,446 | 0.00% | 2.7만 |
|---|
| 2025.12.16 | ₩69,473 | ₩69,526 | ₩69,406 | ₩69,460 | -0.02% | 5.1만 |
|---|
| 2025.12.15 | ₩69,492 | ₩69,500 | ₩69,433 | ₩69,433 | -0.08% | 2.3만 |
|---|
| 2025.12.12 | ₩69,406 | ₩69,460 | ₩69,406 | ₩69,446 | +0.06% | 1.5만 |
|---|
| 2025.12.11 | ₩69,420 | ₩69,460 | ₩69,366 | ₩69,393 | -0.04% | 2.8만 |
|---|
| 2025.12.10 | ₩69,348 | ₩69,406 | ₩69,326 | ₩69,406 | +0.08% | 1.8만 |
|---|
| 2025.12.09 | ₩69,384 | ₩69,406 | ₩69,340 | ₩69,365 | -0.03% | 1.9만 |
|---|
| 2025.12.08 | ₩69,340 | ₩69,406 | ₩69,340 | ₩69,340 | 0.00% | 2.7만 |
|---|
| 2025.12.05 | ₩69,434 | ₩69,446 | ₩69,393 | ₩69,393 | -0.06% | 1.9만 |
|---|
| 2025.12.04 | ₩69,442 | ₩69,480 | ₩69,406 | ₩69,433 | -0.01% | 1.8만 |
|---|
| 2025.12.03 | ₩69,460 | ₩69,460 | ₩69,420 | ₩69,446 | -0.02% | 1.6만 |
|---|
| 2025.12.02 | ₩69,393 | ₩69,473 | ₩69,380 | ₩69,433 | +0.06% | 2.1만 |
|---|
| 2025.12.01 | ₩69,393 | ₩69,540 | ₩69,393 | ₩69,393 | 0.00% | 1.7만 |
|---|
| 2025.11.28 | ₩69,687 | ₩69,747 | ₩69,687 | ₩69,687 | 0.00% | 9.5천 |
|---|
| 2025.11.26 | ₩69,687 | ₩69,727 | ₩69,660 | ₩69,660 | -0.04% | 2.2만 |
|---|
| 2025.11.25 | ₩69,673 | ₩69,700 | ₩69,633 | ₩69,673 | 0.00% | 7.1만 |
|---|
| 2025.11.24 | ₩69,647 | ₩69,673 | ₩69,606 | ₩69,620 | -0.04% | 3.7만 |
|---|
| 2025.11.21 | ₩69,553 | ₩69,620 | ₩69,486 | ₩69,580 | +0.04% | 10.6만 |
|---|
| 2025.11.20 | ₩69,553 | ₩69,566 | ₩69,513 | ₩69,548 | -0.01% | 1.4만 |
|---|
| 2025.11.19 | ₩69,570 | ₩69,593 | ₩69,513 | ₩69,560 | -0.02% | 2.1만 |
|---|
| 2025.11.18 | ₩69,520 | ₩69,533 | ₩69,500 | ₩69,520 | 0.00% | 1.6만 |
|---|
| 2025.11.17 | ₩69,500 | ₩69,513 | ₩69,477 | ₩69,486 | -0.02% | 1.8만 |
|---|
| 2025.11.14 | ₩69,473 | ₩69,601 | ₩69,468 | ₩69,500 | +0.04% | 3.7만 |
|---|
| 2025.11.13 | ₩69,460 | ₩69,513 | ₩69,460 | ₩69,493 | +0.05% | 2만 |
|---|
| 2025.11.12 | ₩69,486 | ₩69,580 | ₩69,460 | ₩69,508 | +0.03% | 2.9만 |
|---|
| 2025.11.11 | ₩69,433 | ₩69,566 | ₩69,433 | ₩69,486 | +0.08% | 2만 |
|---|
| 2025.11.10 | ₩69,426 | ₩69,460 | ₩69,426 | ₩69,446 | +0.03% | 9.5천 |
|---|
| 2025.11.07 | ₩69,380 | ₩69,446 | ₩69,380 | ₩69,440 | +0.09% | 1.1만 |
|---|
| 2025.11.06 | ₩69,380 | ₩69,380 | ₩69,353 | ₩69,368 | -0.02% | 1.6만 |
|---|
| 2025.11.05 | ₩69,353 | ₩69,353 | ₩69,300 | ₩69,340 | -0.02% | 2.2만 |
|---|
| 2025.11.04 | ₩69,366 | ₩69,366 | ₩69,219 | ₩69,326 | -0.06% | 1.7만 |
|---|
| 2025.11.03 | ₩69,340 | ₩69,342 | ₩69,286 | ₩69,286 | -0.08% | 9천 |
|---|
| 2025.10.31 | ₩69,593 | ₩69,593 | ₩69,540 | ₩69,540 | -0.08% | 1.9만 |
|---|
| 2025.10.30 | ₩69,566 | ₩69,580 | ₩69,486 | ₩69,560 | -0.01% | 2.2만 |
|---|
| 2025.10.29 | ₩69,700 | ₩69,913 | ₩69,677 | ₩69,692 | -0.01% | 14.4만 |
|---|
| 2025.10.28 | ₩69,660 | ₩69,733 | ₩69,660 | ₩69,707 | +0.07% | 3.9만 |
|---|
| 2025.10.27 | ₩69,685 | ₩69,753 | ₩69,647 | ₩69,708 | +0.03% | 2.2만 |
|---|
| 2025.10.24 | ₩69,647 | ₩69,727 | ₩69,620 | ₩69,687 | +0.06% | 1.2만 |
|---|
| 2025.10.23 | ₩69,633 | ₩69,793 | ₩69,620 | ₩69,620 | -0.02% | 2.8만 |
|---|
| 2025.10.22 | ₩69,629 | ₩69,740 | ₩69,606 | ₩69,606 | -0.03% | 2.9만 |
|---|
| 2025.10.21 | ₩69,580 | ₩69,672 | ₩69,553 | ₩69,606 | +0.04% | 4.6만 |
|---|
| 2025.10.20 | ₩69,533 | ₩69,540 | ₩69,512 | ₩69,513 | -0.03% | 6.8천 |
|---|
| 2025.10.17 | ₩69,500 | ₩69,580 | ₩69,500 | ₩69,513 | +0.02% | 2.9만 |
|---|
| 2025.10.16 | ₩69,433 | ₩69,553 | ₩69,393 | ₩69,513 | +0.12% | 2.5만 |
|---|
| 2025.10.15 | ₩69,433 | ₩69,486 | ₩69,393 | ₩69,468 | +0.05% | 1.4만 |
|---|
| 2025.10.14 | ₩69,429 | ₩69,513 | ₩69,393 | ₩69,414 | -0.02% | 1.6만 |
|---|
| 2025.10.13 | ₩69,360 | ₩69,366 | ₩69,313 | ₩69,366 | +0.01% | 1.1만 |
|---|
| 2025.10.10 | ₩69,366 | ₩69,393 | ₩69,326 | ₩69,326 | -0.06% | 3만 |
|---|