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 | ₩68,003 | ₩68,043 | ₩67,762 | ₩68,016 | +0.02% | 5.1만 |
| 2026.10.08 | ₩68,030 | ₩68,124 | ₩68,016 | ₩68,103 | +0.11% | 1.9만 |
| 2026.10.07 | ₩67,950 | ₩68,070 | ₩67,950 | ₩68,070 | +0.18% | 7만 |
| 2026.10.06 | ₩67,816 | ₩68,150 | ₩67,816 | ₩68,030 | +0.32% | 42.5만 |
| 2026.10.05 | ₩67,950 | ₩68,003 | ₩67,923 | ₩68,003 | +0.08% | 4.2만 |
| 2026.10.02 | ₩67,963 | ₩68,003 | ₩67,923 | ₩67,963 | 0.00% | 6.5만 |
| 2026.10.01 | ₩67,762 | ₩68,164 | ₩67,762 | ₩67,909 | +0.22% | 43.6만 |
| 2026.09.30 | ₩68,378 | ₩68,405 | ₩68,257 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,284 |
| -0.14% |
| 14.6만 |
| 2026.09.29 | ₩68,324 | ₩68,385 | ₩68,311 | ₩68,358 | +0.05% | 2만 |
|---|
| 2026.09.28 | ₩68,364 | ₩68,470 | ₩68,324 | ₩68,364 | 0.00% | 4만 |
|---|
| 2026.09.25 | ₩68,324 | ₩68,385 | ₩68,298 | ₩68,385 | +0.09% | 1.6만 |
|---|
| 2026.09.24 | ₩68,324 | ₩68,445 | ₩68,298 | ₩68,351 | +0.04% | 5.9만 |
|---|
| 2026.09.23 | ₩68,525 | ₩68,525 | ₩68,391 | ₩68,431 | -0.14% | 5.3만 |
|---|
| 2026.09.22 | ₩68,472 | ₩68,726 | ₩68,472 | ₩68,512 | +0.06% | 5.4만 |
|---|
| 2026.09.21 | ₩68,485 | ₩68,498 | ₩68,445 | ₩68,485 | 0.00% | 4.5만 |
|---|
| 2026.09.18 | ₩68,431 | ₩68,552 | ₩68,431 | ₩68,474 | +0.06% | 3.2만 |
|---|
| 2026.09.17 | ₩68,458 | ₩68,498 | ₩68,405 | ₩68,458 | 0.00% | 5.6만 |
|---|
| 2026.09.16 | ₩68,445 | ₩68,552 | ₩68,406 | ₩68,411 | -0.05% | 3.6만 |
|---|
| 2026.09.15 | ₩68,371 | ₩68,431 | ₩68,272 | ₩68,338 | -0.05% | 2.3만 |
|---|
| 2026.09.14 | ₩68,418 | ₩68,449 | ₩68,378 | ₩68,415 | -0.00% | 4.5만 |
|---|
| 2026.09.11 | ₩68,465 | ₩68,498 | ₩68,364 | ₩68,445 | -0.03% | 3.2만 |
|---|
| 2026.09.10 | ₩68,512 | ₩68,579 | ₩68,431 | ₩68,470 | -0.06% | 11.4만 |
|---|
| 2026.09.09 | ₩68,612 | ₩68,739 | ₩68,592 | ₩68,632 | +0.03% | 1.6만 |
|---|
| 2026.09.08 | ₩68,699 | ₩68,699 | ₩68,659 | ₩68,679 | -0.03% | 1.8만 |
|---|
| 2026.09.04 | ₩68,646 | ₩68,712 | ₩68,640 | ₩68,659 | +0.02% | 2.7만 |
|---|
| 2026.09.03 | ₩68,632 | ₩68,846 | ₩68,632 | ₩68,659 | +0.04% | 3만 |
|---|
| 2026.09.02 | ₩68,619 | ₩68,659 | ₩68,605 | ₩68,646 | +0.04% | 1.8만 |
|---|
| 2026.09.01 | ₩68,619 | ₩68,672 | ₩68,552 | ₩68,619 | 0.00% | 2.9만 |
|---|
| 2026.08.31 | ₩69,007 | ₩69,288 | ₩69,007 | ₩69,047 | +0.06% | 5.9만 |
|---|
| 2026.08.28 | ₩69,154 | ₩69,167 | ₩69,068 | ₩69,094 | -0.09% | 5.1만 |
|---|
| 2026.08.27 | ₩69,087 | ₩69,234 | ₩69,087 | ₩69,147 | +0.09% | 2.2만 |
|---|
| 2026.08.26 | ₩69,162 | ₩69,194 | ₩69,114 | ₩69,154 | -0.01% | 1.9만 |
|---|
| 2026.08.25 | ₩69,074 | ₩69,194 | ₩69,074 | ₩69,134 | +0.09% | 2.6만 |
|---|
| 2026.08.24 | ₩69,087 | ₩69,234 | ₩69,087 | ₩69,134 | +0.07% | 1.7만 |
|---|
| 2026.08.21 | ₩69,087 | ₩69,194 | ₩69,034 | ₩69,087 | 0.00% | 3만 |
|---|
| 2026.08.20 | ₩69,101 | ₩69,147 | ₩69,047 | ₩69,074 | -0.04% | 1.5만 |
|---|
| 2026.08.19 | ₩69,107 | ₩69,141 | ₩69,074 | ₩69,133 | +0.04% | 2.2만 |
|---|
| 2026.08.18 | ₩69,020 | ₩69,127 | ₩69,020 | ₩69,080 | +0.09% | 4.4만 |
|---|
| 2026.08.17 | ₩69,067 | ₩69,087 | ₩69,020 | ₩69,074 | +0.01% | 2.8만 |
|---|
| 2026.08.14 | ₩69,080 | ₩69,080 | ₩69,034 | ₩69,055 | -0.04% | 1.9만 |
|---|
| 2026.08.13 | ₩69,020 | ₩69,047 | ₩68,993 | ₩69,030 | +0.01% | 1.9만 |
|---|
| 2026.08.12 | ₩69,000 | ₩69,000 | ₩68,913 | ₩68,960 | -0.06% | 5.2만 |
|---|
| 2026.08.11 | ₩68,913 | ₩68,980 | ₩68,913 | ₩68,953 | +0.06% | 2.7만 |
|---|
| 2026.08.10 | ₩68,913 | ₩69,060 | ₩68,913 | ₩68,972 | +0.09% | 3.2만 |
|---|
| 2026.08.07 | ₩68,927 | ₩68,993 | ₩68,913 | ₩68,967 | +0.06% | 3만 |
|---|
| 2026.08.06 | ₩69,074 | ₩69,074 | ₩68,953 | ₩68,967 | -0.16% | 3.6만 |
|---|
| 2026.08.05 | ₩68,900 | ₩69,034 | ₩68,900 | ₩68,993 | +0.14% | 4만 |
|---|
| 2026.08.04 | ₩68,900 | ₩68,953 | ₩68,893 | ₩68,953 | +0.08% | 3.2만 |
|---|
| 2026.08.03 | ₩68,846 | ₩68,933 | ₩68,846 | ₩68,893 | +0.07% | 5.9만 |
|---|
| 2026.07.31 | ₩69,101 | ₩69,188 | ₩69,087 | ₩69,161 | +0.09% | 3만 |
|---|
| 2026.07.30 | ₩69,141 | ₩69,194 | ₩69,114 | ₩69,154 | +0.02% | 1.8만 |
|---|
| 2026.07.29 | ₩69,080 | ₩69,214 | ₩69,060 | ₩69,154 | +0.11% | 5만 |
|---|
| 2026.07.28 | ₩69,099 | ₩69,101 | ₩69,060 | ₩69,080 | -0.03% | 2.3만 |
|---|
| 2026.07.27 | ₩69,027 | ₩69,121 | ₩68,993 | ₩69,040 | +0.02% | 2만 |
|---|
| 2026.07.24 | ₩68,980 | ₩69,034 | ₩68,980 | ₩69,007 | +0.04% | 1.2만 |
|---|
| 2026.07.23 | ₩68,993 | ₩69,060 | ₩68,886 | ₩68,967 | -0.04% | 3.4만 |
|---|
| 2026.07.22 | ₩69,034 | ₩69,101 | ₩69,007 | ₩69,027 | -0.01% | 2.1만 |
|---|
| 2026.07.21 | ₩69,087 | ₩69,395 | ₩68,766 | ₩69,067 | -0.03% | 5.8만 |
|---|
| 2026.07.20 | ₩69,114 | ₩69,154 | ₩69,074 | ₩69,114 | 0.00% | 1.7만 |
|---|
| 2026.07.17 | ₩69,127 | ₩69,181 | ₩69,114 | ₩69,154 | +0.04% | 1.2만 |
|---|
| 2026.07.16 | ₩69,060 | ₩69,154 | ₩69,060 | ₩69,141 | +0.12% | 1.7만 |
|---|
| 2026.07.15 | ₩69,114 | ₩69,221 | ₩69,087 | ₩69,194 | +0.12% | 9만 |
|---|
| 2026.07.14 | ₩69,026 | ₩69,087 | ₩69,007 | ₩69,007 | -0.03% | 4.1만 |
|---|
| 2026.07.13 | ₩69,074 | ₩69,087 | ₩68,913 | ₩69,020 | -0.08% | 4.9만 |
|---|
| 2026.07.10 | ₩69,064 | ₩69,154 | ₩69,034 | ₩69,074 | +0.01% | 1.9만 |
|---|
| 2026.07.09 | ₩69,007 | ₩69,127 | ₩69,007 | ₩69,034 | +0.04% | 1.7만 |
|---|
| 2026.07.08 | ₩69,020 | ₩69,154 | ₩68,993 | ₩68,993 | -0.04% | 5.8만 |
|---|
| 2026.07.07 | ₩69,060 | ₩69,181 | ₩69,034 | ₩69,054 | -0.01% | 3.4만 |
|---|
| 2026.07.06 | ₩69,034 | ₩69,141 | ₩69,020 | ₩69,060 | +0.04% | 1.8만 |
|---|
| 2026.07.02 | ₩69,007 | ₩69,060 | ₩69,007 | ₩69,040 | +0.05% | 3.1만 |
|---|
| 2026.07.01 | ₩69,034 | ₩69,074 | ₩68,980 | ₩69,020 | -0.02% | 4만 |
|---|
| 2026.06.30 | ₩69,341 | ₩69,415 | ₩69,315 | ₩69,335 | -0.01% | 3.9만 |
|---|
| 2026.06.29 | ₩69,435 | ₩69,462 | ₩69,328 | ₩69,408 | -0.04% | 2.5만 |
|---|
| 2026.06.26 | ₩69,288 | ₩69,395 | ₩69,288 | ₩69,341 | +0.08% | 4.5만 |
|---|
| 2026.06.25 | ₩69,275 | ₩69,315 | ₩69,248 | ₩69,295 | +0.03% | 3.2만 |
|---|
| 2026.06.24 | ₩69,181 | ₩69,268 | ₩69,154 | ₩69,228 | +0.07% | 7.7만 |
|---|
| 2026.06.23 | ₩69,167 | ₩69,194 | ₩69,101 | ₩69,167 | 0.00% | 11.7만 |
|---|
| 2026.06.22 | ₩69,154 | ₩69,287 | ₩69,101 | ₩69,167 | +0.02% | 31.7만 |
|---|
| 2026.06.18 | ₩69,315 | ₩69,315 | ₩69,141 | ₩69,181 | -0.19% | 12.5만 |
|---|
| 2026.06.17 | ₩69,288 | ₩69,341 | ₩69,221 | ₩69,228 | -0.09% | 3.2만 |
|---|
| 2026.06.16 | ₩69,208 | ₩69,382 | ₩69,208 | ₩69,288 | +0.12% | 3.4만 |
|---|
| 2026.06.15 | ₩69,248 | ₩69,367 | ₩69,221 | ₩69,241 | -0.01% | 3.6만 |
|---|
| 2026.06.12 | ₩69,234 | ₩69,301 | ₩69,194 | ₩69,194 | -0.06% | 4.5만 |
|---|
| 2026.06.11 | ₩69,047 | ₩69,301 | ₩69,047 | ₩69,288 | +0.35% | 3.4만 |
|---|
| 2026.06.10 | ₩69,114 | ₩69,234 | ₩68,980 | ₩69,141 | +0.04% | 15.3만 |
|---|
| 2026.06.09 | ₩69,114 | ₩69,141 | ₩69,060 | ₩69,101 | -0.02% | 3.8만 |
|---|
| 2026.06.08 | ₩69,114 | ₩69,194 | ₩69,060 | ₩69,080 | -0.05% | 2.4만 |
|---|
| 2026.06.05 | ₩69,101 | ₩69,141 | ₩69,060 | ₩69,126 | +0.04% | 2.4만 |
|---|
| 2026.06.04 | ₩69,114 | ₩69,167 | ₩69,087 | ₩69,127 | +0.02% | 2.4만 |
|---|
| 2026.06.03 | ₩69,107 | ₩69,127 | ₩69,074 | ₩69,114 | +0.01% | 1.5만 |
|---|
| 2026.06.02 | ₩69,127 | ₩69,154 | ₩69,087 | ₩69,127 | 0.00% | 2.6만 |
|---|
| 2026.06.01 | ₩69,141 | ₩69,181 | ₩69,087 | ₩69,147 | +0.01% | 2.9만 |
|---|
| 2026.05.29 | ₩69,449 | ₩69,449 | ₩69,328 | ₩69,382 | -0.10% | 1.8만 |
|---|
| 2026.05.28 | ₩69,301 | ₩69,411 | ₩69,301 | ₩69,355 | +0.08% | 3.2만 |
|---|
| 2026.05.27 | ₩69,301 | ₩69,355 | ₩69,301 | ₩69,301 | 0.00% | 6.5만 |
|---|
| 2026.05.26 | ₩69,261 | ₩69,301 | ₩69,154 | ₩69,301 | +0.06% | 3.1만 |
|---|
| 2026.05.22 | ₩69,288 | ₩69,288 | ₩69,194 | ₩69,210 | -0.11% | 2.5만 |
|---|
| 2026.05.21 | ₩69,248 | ₩69,328 | ₩69,194 | ₩69,257 | +0.01% | 4만 |
|---|
| 2026.05.20 | ₩69,208 | ₩69,435 | ₩69,167 | ₩69,167 | -0.06% | 4.6만 |
|---|
| 2026.05.19 | ₩69,234 | ₩69,275 | ₩69,181 | ₩69,221 | -0.02% | 7.4만 |
|---|
| 2026.05.18 | ₩69,208 | ₩69,341 | ₩69,208 | ₩69,268 | +0.09% | 2.6만 |
|---|
| 2026.05.15 | ₩69,234 | ₩69,271 | ₩69,234 | ₩69,254 | +0.03% | 3.5만 |
|---|
| 2026.05.14 | ₩69,462 | ₩69,462 | ₩69,288 | ₩69,301 | -0.23% | 1.5만 |
|---|
| 2026.05.13 | ₩69,221 | ₩69,341 | ₩69,221 | ₩69,281 | +0.09% | 2.7만 |
|---|
| 2026.05.12 | ₩69,301 | ₩69,368 | ₩69,275 | ₩69,301 | 0.00% | 1.9만 |
|---|
| 2026.05.11 | ₩69,394 | ₩69,422 | ₩69,328 | ₩69,355 | -0.06% | 4만 |
|---|
| 2026.05.08 | ₩69,315 | ₩69,395 | ₩69,315 | ₩69,368 | +0.08% | 2.6만 |
|---|
| 2026.05.07 | ₩69,368 | ₩69,408 | ₩69,355 | ₩69,368 | 0.00% | 5.1만 |
|---|
| 2026.05.06 | ₩69,328 | ₩69,382 | ₩69,328 | ₩69,362 | +0.05% | 2.6만 |
|---|
| 2026.05.05 | ₩69,288 | ₩69,502 | ₩69,261 | ₩69,502 | +0.31% | 13.7만 |
|---|
| 2026.05.04 | ₩69,248 | ₩69,382 | ₩69,248 | ₩69,287 | +0.06% | 3.8만 |
|---|
| 2026.05.01 | ₩69,315 | ₩69,368 | ₩69,288 | ₩69,288 | -0.04% | 3.3만 |
|---|
| 2026.04.30 | ₩69,556 | ₩69,636 | ₩69,502 | ₩69,562 | +0.01% | 2.1만 |
|---|
| 2026.04.29 | ₩69,549 | ₩69,556 | ₩69,489 | ₩69,502 | -0.07% | 2.7만 |
|---|
| 2026.04.28 | ₩69,582 | ₩69,609 | ₩69,556 | ₩69,582 | 0.00% | 2만 |
|---|
| 2026.04.27 | ₩69,609 | ₩69,663 | ₩69,502 | ₩69,582 | -0.04% | 3.5만 |
|---|
| 2026.04.24 | ₩69,529 | ₩69,609 | ₩69,529 | ₩69,556 | +0.04% | 3.8만 |
|---|
| 2026.04.23 | ₩69,556 | ₩69,596 | ₩69,529 | ₩69,529 | -0.04% | 2.8만 |
|---|
| 2026.04.22 | ₩69,649 | ₩69,649 | ₩69,502 | ₩69,502 | -0.21% | 13.2만 |
|---|
| 2026.04.21 | ₩69,582 | ₩69,623 | ₩69,529 | ₩69,529 | -0.08% | 2.1만 |
|---|
| 2026.04.20 | ₩69,582 | ₩69,703 | ₩69,569 | ₩69,631 | +0.07% | 4만 |
|---|
| 2026.04.17 | ₩69,515 | ₩69,623 | ₩69,515 | ₩69,556 | +0.06% | 12.4만 |
|---|
| 2026.04.16 | ₩69,515 | ₩69,549 | ₩69,475 | ₩69,475 | -0.06% | 1.9만 |
|---|
| 2026.04.15 | ₩69,502 | ₩69,582 | ₩69,462 | ₩69,515 | +0.02% | 2.8만 |
|---|
| 2026.04.14 | ₩69,489 | ₩69,596 | ₩69,315 | ₩69,449 | -0.06% | 2.1만 |
|---|
| 2026.04.13 | ₩69,435 | ₩69,515 | ₩69,422 | ₩69,515 | +0.12% | 1.6만 |
|---|
| 2026.04.10 | ₩69,462 | ₩69,462 | ₩69,368 | ₩69,415 | -0.07% | 13.3만 |
|---|
| 2026.04.09 | ₩69,368 | ₩69,408 | ₩69,341 | ₩69,388 | +0.03% | 2만 |
|---|
| 2026.04.08 | ₩69,395 | ₩69,469 | ₩69,341 | ₩69,355 | -0.06% | 4.1만 |
|---|
| 2026.04.07 | ₩69,275 | ₩69,328 | ₩69,221 | ₩69,308 | +0.05% | 1.7만 |
|---|
| 2026.04.06 | ₩69,237 | ₩69,315 | ₩69,237 | ₩69,301 | +0.09% | 1.6만 |
|---|
| 2026.04.02 | ₩69,261 | ₩69,348 | ₩69,249 | ₩69,340 | +0.11% | 4.5만 |
|---|
| 2026.04.01 | ₩69,288 | ₩69,355 | ₩69,248 | ₩69,248 | -0.06% | 1.3만 |
|---|
| 2026.03.31 | ₩69,515 | ₩69,569 | ₩69,489 | ₩69,542 | +0.04% | 1.6만 |
|---|
| 2026.03.30 | ₩69,449 | ₩69,542 | ₩69,449 | ₩69,502 | +0.08% | 3.3만 |
|---|
| 2026.03.27 | ₩69,328 | ₩69,422 | ₩69,301 | ₩69,400 | +0.10% | 3만 |
|---|
| 2026.03.26 | ₩69,449 | ₩69,475 | ₩69,382 | ₩69,395 | -0.08% | 2.9만 |
|---|
| 2026.03.25 | ₩69,275 | ₩69,462 | ₩69,275 | ₩69,435 | +0.23% | 14.8만 |
|---|
| 2026.03.24 | ₩69,341 | ₩69,556 | ₩69,341 | ₩69,388 | +0.07% | 61.9만 |
|---|
| 2026.03.23 | ₩69,375 | ₩69,449 | ₩69,355 | ₩69,394 | +0.03% | 1.8만 |
|---|
| 2026.03.20 | ₩69,395 | ₩69,395 | ₩69,355 | ₩69,368 | -0.04% | 1.5만 |
|---|
| 2026.03.19 | ₩69,395 | ₩69,513 | ₩69,395 | ₩69,482 | +0.13% | 2.7만 |
|---|
| 2026.03.18 | ₩69,556 | ₩69,609 | ₩69,515 | ₩69,536 | -0.03% | 1.1만 |
|---|
| 2026.03.17 | ₩69,596 | ₩69,649 | ₩69,569 | ₩69,572 | -0.03% | 1.7만 |
|---|
| 2026.03.16 | ₩69,382 | ₩69,623 | ₩69,382 | ₩69,589 | +0.30% | 3만 |
|---|
| 2026.03.13 | ₩69,475 | ₩69,502 | ₩69,462 | ₩69,462 | -0.02% | 2.1만 |
|---|
| 2026.03.12 | ₩69,515 | ₩69,556 | ₩69,475 | ₩69,522 | +0.01% | 2.3만 |
|---|
| 2026.03.11 | ₩69,596 | ₩69,689 | ₩69,569 | ₩69,621 | +0.04% | 3.1만 |
|---|
| 2026.03.10 | ₩69,636 | ₩69,730 | ₩69,636 | ₩69,683 | +0.07% | 2.1만 |
|---|
| 2026.03.09 | ₩69,663 | ₩69,723 | ₩69,598 | ₩69,700 | +0.05% | 2.3만 |
|---|
| 2026.03.06 | ₩69,569 | ₩69,743 | ₩69,556 | ₩69,696 | +0.18% | 2.2만 |
|---|
| 2026.03.05 | ₩69,596 | ₩69,730 | ₩69,596 | ₩69,623 | +0.04% | 2.9만 |
|---|
| 2026.03.04 | ₩69,681 | ₩69,797 | ₩69,676 | ₩69,695 | +0.02% | 5만 |
|---|
| 2026.03.03 | ₩69,676 | ₩69,823 | ₩69,676 | ₩69,783 | +0.15% | 1.5만 |
|---|
| 2026.03.02 | ₩69,837 | ₩69,917 | ₩69,797 | ₩69,837 | 0.00% | 5.8만 |
|---|
| 2026.02.27 | ₩70,064 | ₩70,345 | ₩69,904 | ₩70,104 | +0.06% | 19.8만 |
|---|
| 2026.02.26 | ₩69,971 | ₩70,071 | ₩69,971 | ₩70,037 | +0.10% | 2만 |
|---|
| 2026.02.25 | ₩69,971 | ₩70,024 | ₩69,965 | ₩70,024 | +0.08% | 1.2만 |
|---|
| 2026.02.24 | ₩69,997 | ₩70,104 | ₩69,957 | ₩70,011 | +0.02% | 1.7만 |
|---|
| 2026.02.23 | ₩69,971 | ₩70,051 | ₩69,936 | ₩69,984 | +0.02% | 1.2만 |
|---|
| 2026.02.20 | ₩69,890 | ₩69,944 | ₩69,877 | ₩69,917 | +0.04% | 1.9만 |
|---|
| 2026.02.19 | ₩69,917 | ₩70,024 | ₩69,904 | ₩69,924 | +0.01% | 3.4만 |
|---|
| 2026.02.18 | ₩69,917 | ₩69,964 | ₩69,863 | ₩69,890 | -0.04% | 1.9만 |
|---|
| 2026.02.17 | ₩69,890 | ₩70,011 | ₩69,890 | ₩69,930 | +0.06% | 1.6만 |
|---|
| 2026.02.13 | ₩69,850 | ₩69,984 | ₩69,850 | ₩69,884 | +0.05% | 3.1만 |
|---|
| 2026.02.12 | ₩69,850 | ₩69,850 | ₩69,743 | ₩69,750 | -0.14% | 1.3만 |
|---|
| 2026.02.11 | ₩69,730 | ₩69,863 | ₩69,716 | ₩69,744 | +0.02% | 1.3만 |
|---|
| 2026.02.10 | ₩69,751 | ₩69,877 | ₩69,736 | ₩69,797 | +0.07% | 1.9만 |
|---|
| 2026.02.09 | ₩69,730 | ₩69,743 | ₩69,689 | ₩69,716 | -0.02% | 1.9만 |
|---|
| 2026.02.06 | ₩69,689 | ₩69,763 | ₩69,689 | ₩69,716 | +0.04% | 2.8만 |
|---|
| 2026.02.05 | ₩69,636 | ₩69,676 | ₩69,596 | ₩69,676 | +0.06% | 2만 |
|---|
| 2026.02.04 | ₩69,529 | ₩69,636 | ₩69,515 | ₩69,565 | +0.05% | 2.5만 |
|---|
| 2026.02.03 | ₩69,569 | ₩69,596 | ₩69,515 | ₩69,556 | -0.02% | 1.7만 |
|---|
| 2026.02.02 | ₩69,623 | ₩69,623 | ₩69,542 | ₩69,542 | -0.12% | 2.1만 |
|---|
| 2026.01.30 | ₩69,877 | ₩69,877 | ₩69,790 | ₩69,823 | -0.08% | 2만 |
|---|
| 2026.01.29 | ₩69,823 | ₩69,850 | ₩69,797 | ₩69,823 | 0.00% | 1.1만 |
|---|
| 2026.01.28 | ₩69,759 | ₩70,037 | ₩69,759 | ₩69,837 | +0.11% | 9.8만 |
|---|
| 2026.01.27 | ₩69,790 | ₩69,863 | ₩69,770 | ₩69,797 | +0.01% | 2.1만 |
|---|
| 2026.01.26 | ₩69,676 | ₩69,770 | ₩69,676 | ₩69,743 | +0.10% | 4.4만 |
|---|
| 2026.01.23 | ₩69,756 | ₩69,756 | ₩69,663 | ₩69,689 | -0.10% | 1.5만 |
|---|
| 2026.01.22 | ₩69,676 | ₩69,701 | ₩69,663 | ₩69,663 | -0.02% | 2.7만 |
|---|
| 2026.01.21 | ₩69,703 | ₩69,703 | ₩69,663 | ₩69,663 | -0.06% | 2.7만 |
|---|
| 2026.01.20 | ₩69,676 | ₩69,743 | ₩69,368 | ₩69,623 | -0.08% | 3.7만 |
|---|
| 2026.01.16 | ₩69,663 | ₩69,743 | ₩69,645 | ₩69,676 | +0.02% | 5.6만 |
|---|
| 2026.01.15 | ₩69,676 | ₩69,703 | ₩69,623 | ₩69,703 | +0.04% | 11.5만 |
|---|
| 2026.01.14 | ₩69,649 | ₩69,716 | ₩69,636 | ₩69,636 | -0.02% | 7.8만 |
|---|
| 2026.01.13 | ₩69,623 | ₩69,649 | ₩69,596 | ₩69,596 | -0.04% | 2만 |
|---|
| 2026.01.12 | ₩69,596 | ₩69,649 | ₩69,596 | ₩69,632 | +0.05% | 1.5만 |
|---|
| 2026.01.09 | ₩69,797 | ₩69,797 | ₩69,556 | ₩69,637 | -0.23% | 1.8만 |
|---|
| 2026.01.08 | ₩69,582 | ₩69,623 | ₩69,582 | ₩69,596 | +0.02% | 1.6만 |
|---|
| 2026.01.07 | ₩69,596 | ₩69,671 | ₩69,580 | ₩69,609 | +0.02% | 1.8만 |
|---|
| 2026.01.06 | ₩69,515 | ₩69,676 | ₩69,510 | ₩69,609 | +0.13% | 3.7만 |
|---|
| 2026.01.05 | ₩69,502 | ₩69,515 | ₩69,486 | ₩69,515 | +0.02% | 2만 |
|---|
| 2026.01.02 | ₩69,489 | ₩69,536 | ₩69,449 | ₩69,502 | +0.02% | 2.1만 |
|---|
| 2025.12.31 | ₩69,481 | ₩69,489 | ₩69,422 | ₩69,462 | -0.03% | 2.1만 |
|---|
| 2025.12.30 | ₩69,449 | ₩69,515 | ₩69,435 | ₩69,449 | 0.00% | 2.2만 |
|---|
| 2025.12.29 | ₩69,422 | ₩69,596 | ₩69,422 | ₩69,449 | +0.04% | 2만 |
|---|
| 2025.12.26 | ₩69,408 | ₩69,462 | ₩69,395 | ₩69,462 | +0.08% | 6.9천 |
|---|
| 2025.12.24 | ₩69,355 | ₩69,422 | ₩69,341 | ₩69,382 | +0.04% | 6.8천 |
|---|
| 2025.12.23 | ₩69,355 | ₩69,428 | ₩69,355 | ₩69,368 | +0.02% | 1.9만 |
|---|
| 2025.12.22 | ₩69,669 | ₩69,703 | ₩69,569 | ₩69,641 | -0.04% | 2.3만 |
|---|
| 2025.12.19 | ₩69,663 | ₩69,716 | ₩69,663 | ₩69,703 | +0.06% | 1.7만 |
|---|
| 2025.12.18 | ₩69,689 | ₩69,703 | ₩69,644 | ₩69,676 | -0.02% | 1.3만 |
|---|
| 2025.12.17 | ₩69,649 | ₩69,689 | ₩69,636 | ₩69,649 | 0.00% | 2.7만 |
|---|
| 2025.12.16 | ₩69,676 | ₩69,730 | ₩69,609 | ₩69,663 | -0.02% | 5.1만 |
|---|
| 2025.12.15 | ₩69,695 | ₩69,703 | ₩69,636 | ₩69,636 | -0.08% | 2.3만 |
|---|
| 2025.12.12 | ₩69,609 | ₩69,663 | ₩69,609 | ₩69,649 | +0.06% | 1.5만 |
|---|
| 2025.12.11 | ₩69,623 | ₩69,663 | ₩69,569 | ₩69,596 | -0.04% | 2.8만 |
|---|
| 2025.12.10 | ₩69,550 | ₩69,609 | ₩69,529 | ₩69,609 | +0.08% | 1.8만 |
|---|
| 2025.12.09 | ₩69,586 | ₩69,609 | ₩69,542 | ₩69,568 | -0.03% | 1.9만 |
|---|
| 2025.12.08 | ₩69,542 | ₩69,609 | ₩69,542 | ₩69,542 | 0.00% | 2.7만 |
|---|
| 2025.12.05 | ₩69,637 | ₩69,649 | ₩69,596 | ₩69,596 | -0.06% | 1.9만 |
|---|
| 2025.12.04 | ₩69,645 | ₩69,683 | ₩69,609 | ₩69,636 | -0.01% | 1.8만 |
|---|
| 2025.12.03 | ₩69,663 | ₩69,663 | ₩69,623 | ₩69,649 | -0.02% | 1.6만 |
|---|
| 2025.12.02 | ₩69,596 | ₩69,676 | ₩69,582 | ₩69,636 | +0.06% | 2.1만 |
|---|
| 2025.12.01 | ₩69,596 | ₩69,743 | ₩69,596 | ₩69,596 | 0.00% | 1.7만 |
|---|
| 2025.11.28 | ₩69,890 | ₩69,950 | ₩69,890 | ₩69,890 | 0.00% | 9.5천 |
|---|
| 2025.11.26 | ₩69,890 | ₩69,930 | ₩69,863 | ₩69,863 | -0.04% | 2.2만 |
|---|
| 2025.11.25 | ₩69,877 | ₩69,904 | ₩69,837 | ₩69,877 | 0.00% | 7.1만 |
|---|
| 2025.11.24 | ₩69,850 | ₩69,877 | ₩69,810 | ₩69,823 | -0.04% | 3.7만 |
|---|
| 2025.11.21 | ₩69,756 | ₩69,823 | ₩69,689 | ₩69,783 | +0.04% | 10.6만 |
|---|
| 2025.11.20 | ₩69,756 | ₩69,770 | ₩69,716 | ₩69,751 | -0.01% | 1.4만 |
|---|
| 2025.11.19 | ₩69,774 | ₩69,797 | ₩69,716 | ₩69,763 | -0.02% | 2.1만 |
|---|
| 2025.11.18 | ₩69,723 | ₩69,736 | ₩69,703 | ₩69,723 | 0.00% | 1.6만 |
|---|
| 2025.11.17 | ₩69,703 | ₩69,716 | ₩69,680 | ₩69,689 | -0.02% | 1.8만 |
|---|
| 2025.11.14 | ₩69,676 | ₩69,805 | ₩69,671 | ₩69,703 | +0.04% | 3.7만 |
|---|
| 2025.11.13 | ₩69,663 | ₩69,716 | ₩69,663 | ₩69,696 | +0.05% | 2만 |
|---|
| 2025.11.12 | ₩69,689 | ₩69,783 | ₩69,663 | ₩69,711 | +0.03% | 2.9만 |
|---|
| 2025.11.11 | ₩69,636 | ₩69,770 | ₩69,636 | ₩69,689 | +0.08% | 2만 |
|---|
| 2025.11.10 | ₩69,629 | ₩69,663 | ₩69,629 | ₩69,649 | +0.03% | 9.5천 |
|---|
| 2025.11.07 | ₩69,582 | ₩69,649 | ₩69,582 | ₩69,643 | +0.09% | 1.1만 |
|---|
| 2025.11.06 | ₩69,582 | ₩69,582 | ₩69,556 | ₩69,570 | -0.02% | 1.6만 |
|---|
| 2025.11.05 | ₩69,556 | ₩69,556 | ₩69,502 | ₩69,542 | -0.02% | 2.2만 |
|---|
| 2025.11.04 | ₩69,569 | ₩69,569 | ₩69,422 | ₩69,529 | -0.06% | 1.7만 |
|---|
| 2025.11.03 | ₩69,542 | ₩69,545 | ₩69,489 | ₩69,489 | -0.08% | 9천 |
|---|
| 2025.10.31 | ₩69,797 | ₩69,797 | ₩69,743 | ₩69,743 | -0.08% | 1.9만 |
|---|
| 2025.10.30 | ₩69,770 | ₩69,783 | ₩69,689 | ₩69,763 | -0.01% | 2.2만 |
|---|
| 2025.10.29 | ₩69,904 | ₩70,118 | ₩69,881 | ₩69,896 | -0.01% | 14.4만 |
|---|
| 2025.10.28 | ₩69,863 | ₩69,937 | ₩69,863 | ₩69,910 | +0.07% | 3.9만 |
|---|
| 2025.10.27 | ₩69,889 | ₩69,957 | ₩69,850 | ₩69,912 | +0.03% | 2.2만 |
|---|
| 2025.10.24 | ₩69,850 | ₩69,930 | ₩69,823 | ₩69,890 | +0.06% | 1.2만 |
|---|
| 2025.10.23 | ₩69,837 | ₩69,997 | ₩69,823 | ₩69,823 | -0.02% | 2.8만 |
|---|
| 2025.10.22 | ₩69,833 | ₩69,944 | ₩69,810 | ₩69,810 | -0.03% | 2.9만 |
|---|
| 2025.10.21 | ₩69,783 | ₩69,875 | ₩69,756 | ₩69,810 | +0.04% | 4.6만 |
|---|
| 2025.10.20 | ₩69,736 | ₩69,743 | ₩69,715 | ₩69,716 | -0.03% | 6.8천 |
|---|
| 2025.10.17 | ₩69,703 | ₩69,783 | ₩69,703 | ₩69,716 | +0.02% | 2.9만 |
|---|
| 2025.10.16 | ₩69,636 | ₩69,756 | ₩69,596 | ₩69,716 | +0.12% | 2.5만 |
|---|
| 2025.10.15 | ₩69,636 | ₩69,689 | ₩69,596 | ₩69,671 | +0.05% | 1.4만 |
|---|
| 2025.10.14 | ₩69,632 | ₩69,716 | ₩69,596 | ₩69,617 | -0.02% | 1.6만 |
|---|
| 2025.10.13 | ₩69,562 | ₩69,569 | ₩69,515 | ₩69,569 | +0.01% | 1.1만 |
|---|
| 2025.10.10 | ₩69,569 | ₩69,596 | ₩69,529 | ₩69,529 | -0.06% | 3만 |
|---|