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 | ₩67,891 | ₩67,931 | ₩67,651 | ₩67,905 | +0.02% | 5.1만 |
| 2026.10.08 | ₩67,918 | ₩68,012 | ₩67,905 | ₩67,992 | +0.11% | 1.9만 |
| 2026.10.07 | ₩67,838 | ₩67,958 | ₩67,838 | ₩67,958 | +0.18% | 7만 |
| 2026.10.06 | ₩67,704 | ₩68,038 | ₩67,704 | ₩67,918 | +0.32% | 42.5만 |
| 2026.10.05 | ₩67,838 | ₩67,891 | ₩67,811 | ₩67,891 | +0.08% | 4.2만 |
| 2026.10.02 | ₩67,851 | ₩67,891 | ₩67,811 | ₩67,851 | 0.00% | 6.5만 |
| 2026.10.01 | ₩67,651 | ₩68,052 | ₩67,651 | ₩67,798 | +0.22% | 43.6만 |
| 2026.09.30 | ₩68,265 | ₩68,292 | ₩68,145 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,172 |
| -0.14% |
| 14.6만 |
| 2026.09.29 | ₩68,212 | ₩68,272 | ₩68,199 | ₩68,245 | +0.05% | 2만 |
|---|
| 2026.09.28 | ₩68,252 | ₩68,358 | ₩68,212 | ₩68,252 | 0.00% | 4만 |
|---|
| 2026.09.25 | ₩68,212 | ₩68,272 | ₩68,185 | ₩68,272 | +0.09% | 1.6만 |
|---|
| 2026.09.24 | ₩68,212 | ₩68,332 | ₩68,185 | ₩68,239 | +0.04% | 5.9만 |
|---|
| 2026.09.23 | ₩68,412 | ₩68,412 | ₩68,279 | ₩68,319 | -0.14% | 5.3만 |
|---|
| 2026.09.22 | ₩68,359 | ₩68,613 | ₩68,359 | ₩68,399 | +0.06% | 5.4만 |
|---|
| 2026.09.21 | ₩68,372 | ₩68,386 | ₩68,332 | ₩68,372 | 0.00% | 4.5만 |
|---|
| 2026.09.18 | ₩68,319 | ₩68,439 | ₩68,319 | ₩68,362 | +0.06% | 3.2만 |
|---|
| 2026.09.17 | ₩68,346 | ₩68,386 | ₩68,292 | ₩68,346 | 0.00% | 5.6만 |
|---|
| 2026.09.16 | ₩68,332 | ₩68,439 | ₩68,293 | ₩68,299 | -0.05% | 3.6만 |
|---|
| 2026.09.15 | ₩68,259 | ₩68,319 | ₩68,160 | ₩68,225 | -0.05% | 2.3만 |
|---|
| 2026.09.14 | ₩68,306 | ₩68,336 | ₩68,265 | ₩68,303 | -0.00% | 4.5만 |
|---|
| 2026.09.11 | ₩68,352 | ₩68,386 | ₩68,252 | ₩68,332 | -0.03% | 3.2만 |
|---|
| 2026.09.10 | ₩68,399 | ₩68,466 | ₩68,319 | ₩68,358 | -0.06% | 11.4만 |
|---|
| 2026.09.09 | ₩68,499 | ₩68,626 | ₩68,479 | ₩68,519 | +0.03% | 1.6만 |
|---|
| 2026.09.08 | ₩68,586 | ₩68,586 | ₩68,546 | ₩68,566 | -0.03% | 1.8만 |
|---|
| 2026.09.04 | ₩68,533 | ₩68,599 | ₩68,527 | ₩68,546 | +0.02% | 2.7만 |
|---|
| 2026.09.03 | ₩68,519 | ₩68,733 | ₩68,519 | ₩68,546 | +0.04% | 3만 |
|---|
| 2026.09.02 | ₩68,506 | ₩68,546 | ₩68,493 | ₩68,533 | +0.04% | 1.8만 |
|---|
| 2026.09.01 | ₩68,506 | ₩68,559 | ₩68,439 | ₩68,506 | 0.00% | 2.9만 |
|---|
| 2026.08.31 | ₩68,893 | ₩69,174 | ₩68,893 | ₩68,934 | +0.06% | 5.9만 |
|---|
| 2026.08.28 | ₩69,040 | ₩69,054 | ₩68,955 | ₩68,980 | -0.09% | 5.1만 |
|---|
| 2026.08.27 | ₩68,974 | ₩69,121 | ₩68,974 | ₩69,034 | +0.09% | 2.2만 |
|---|
| 2026.08.26 | ₩69,048 | ₩69,081 | ₩69,000 | ₩69,040 | -0.01% | 1.9만 |
|---|
| 2026.08.25 | ₩68,960 | ₩69,081 | ₩68,960 | ₩69,020 | +0.09% | 2.6만 |
|---|
| 2026.08.24 | ₩68,974 | ₩69,121 | ₩68,974 | ₩69,020 | +0.07% | 1.7만 |
|---|
| 2026.08.21 | ₩68,974 | ₩69,081 | ₩68,920 | ₩68,974 | 0.00% | 3만 |
|---|
| 2026.08.20 | ₩68,987 | ₩69,034 | ₩68,934 | ₩68,960 | -0.04% | 1.5만 |
|---|
| 2026.08.19 | ₩68,994 | ₩69,027 | ₩68,960 | ₩69,019 | +0.04% | 2.2만 |
|---|
| 2026.08.18 | ₩68,907 | ₩69,014 | ₩68,907 | ₩68,967 | +0.09% | 4.4만 |
|---|
| 2026.08.17 | ₩68,954 | ₩68,974 | ₩68,907 | ₩68,960 | +0.01% | 2.8만 |
|---|
| 2026.08.14 | ₩68,967 | ₩68,967 | ₩68,920 | ₩68,942 | -0.04% | 1.9만 |
|---|
| 2026.08.13 | ₩68,907 | ₩68,934 | ₩68,880 | ₩68,916 | +0.01% | 1.9만 |
|---|
| 2026.08.12 | ₩68,887 | ₩68,887 | ₩68,800 | ₩68,847 | -0.06% | 5.2만 |
|---|
| 2026.08.11 | ₩68,800 | ₩68,867 | ₩68,800 | ₩68,840 | +0.06% | 2.7만 |
|---|
| 2026.08.10 | ₩68,800 | ₩68,947 | ₩68,800 | ₩68,859 | +0.09% | 3.2만 |
|---|
| 2026.08.07 | ₩68,813 | ₩68,880 | ₩68,800 | ₩68,853 | +0.06% | 3만 |
|---|
| 2026.08.06 | ₩68,960 | ₩68,960 | ₩68,840 | ₩68,853 | -0.16% | 3.6만 |
|---|
| 2026.08.05 | ₩68,787 | ₩68,920 | ₩68,787 | ₩68,880 | +0.14% | 4만 |
|---|
| 2026.08.04 | ₩68,787 | ₩68,840 | ₩68,780 | ₩68,840 | +0.08% | 3.2만 |
|---|
| 2026.08.03 | ₩68,733 | ₩68,820 | ₩68,733 | ₩68,780 | +0.07% | 5.9만 |
|---|
| 2026.07.31 | ₩68,987 | ₩69,074 | ₩68,974 | ₩69,047 | +0.09% | 3만 |
|---|
| 2026.07.30 | ₩69,027 | ₩69,081 | ₩69,000 | ₩69,040 | +0.02% | 1.8만 |
|---|
| 2026.07.29 | ₩68,967 | ₩69,101 | ₩68,947 | ₩69,040 | +0.11% | 5만 |
|---|
| 2026.07.28 | ₩68,986 | ₩68,987 | ₩68,947 | ₩68,967 | -0.03% | 2.3만 |
|---|
| 2026.07.27 | ₩68,913 | ₩69,007 | ₩68,880 | ₩68,927 | +0.02% | 2만 |
|---|
| 2026.07.24 | ₩68,867 | ₩68,920 | ₩68,867 | ₩68,893 | +0.04% | 1.2만 |
|---|
| 2026.07.23 | ₩68,880 | ₩68,947 | ₩68,773 | ₩68,853 | -0.04% | 3.4만 |
|---|
| 2026.07.22 | ₩68,920 | ₩68,987 | ₩68,893 | ₩68,913 | -0.01% | 2.1만 |
|---|
| 2026.07.21 | ₩68,974 | ₩69,281 | ₩68,653 | ₩68,954 | -0.03% | 5.8만 |
|---|
| 2026.07.20 | ₩69,000 | ₩69,040 | ₩68,960 | ₩69,000 | 0.00% | 1.7만 |
|---|
| 2026.07.17 | ₩69,014 | ₩69,067 | ₩69,000 | ₩69,040 | +0.04% | 1.2만 |
|---|
| 2026.07.16 | ₩68,947 | ₩69,040 | ₩68,947 | ₩69,027 | +0.12% | 1.7만 |
|---|
| 2026.07.15 | ₩69,000 | ₩69,107 | ₩68,974 | ₩69,081 | +0.12% | 9만 |
|---|
| 2026.07.14 | ₩68,912 | ₩68,974 | ₩68,893 | ₩68,893 | -0.03% | 4.1만 |
|---|
| 2026.07.13 | ₩68,960 | ₩68,974 | ₩68,800 | ₩68,907 | -0.08% | 4.9만 |
|---|
| 2026.07.10 | ₩68,951 | ₩69,040 | ₩68,920 | ₩68,960 | +0.01% | 1.9만 |
|---|
| 2026.07.09 | ₩68,893 | ₩69,014 | ₩68,893 | ₩68,920 | +0.04% | 1.7만 |
|---|
| 2026.07.08 | ₩68,907 | ₩69,040 | ₩68,880 | ₩68,880 | -0.04% | 5.8만 |
|---|
| 2026.07.07 | ₩68,947 | ₩69,067 | ₩68,920 | ₩68,940 | -0.01% | 3.4만 |
|---|
| 2026.07.06 | ₩68,920 | ₩69,027 | ₩68,907 | ₩68,947 | +0.04% | 1.8만 |
|---|
| 2026.07.02 | ₩68,893 | ₩68,947 | ₩68,893 | ₩68,927 | +0.05% | 3.1만 |
|---|
| 2026.07.01 | ₩68,920 | ₩68,960 | ₩68,867 | ₩68,907 | -0.02% | 4만 |
|---|
| 2026.06.30 | ₩69,227 | ₩69,301 | ₩69,201 | ₩69,221 | -0.01% | 3.9만 |
|---|
| 2026.06.29 | ₩69,321 | ₩69,348 | ₩69,214 | ₩69,294 | -0.04% | 2.5만 |
|---|
| 2026.06.26 | ₩69,174 | ₩69,281 | ₩69,174 | ₩69,227 | +0.08% | 4.5만 |
|---|
| 2026.06.25 | ₩69,161 | ₩69,201 | ₩69,134 | ₩69,181 | +0.03% | 3.2만 |
|---|
| 2026.06.24 | ₩69,067 | ₩69,154 | ₩69,040 | ₩69,114 | +0.07% | 7.7만 |
|---|
| 2026.06.23 | ₩69,054 | ₩69,081 | ₩68,987 | ₩69,054 | 0.00% | 11.7만 |
|---|
| 2026.06.22 | ₩69,040 | ₩69,173 | ₩68,987 | ₩69,054 | +0.02% | 31.7만 |
|---|
| 2026.06.18 | ₩69,201 | ₩69,201 | ₩69,027 | ₩69,067 | -0.19% | 12.5만 |
|---|
| 2026.06.17 | ₩69,174 | ₩69,227 | ₩69,107 | ₩69,114 | -0.09% | 3.2만 |
|---|
| 2026.06.16 | ₩69,094 | ₩69,268 | ₩69,094 | ₩69,174 | +0.12% | 3.4만 |
|---|
| 2026.06.15 | ₩69,134 | ₩69,253 | ₩69,107 | ₩69,127 | -0.01% | 3.6만 |
|---|
| 2026.06.12 | ₩69,121 | ₩69,187 | ₩69,081 | ₩69,081 | -0.06% | 4.5만 |
|---|
| 2026.06.11 | ₩68,934 | ₩69,187 | ₩68,934 | ₩69,174 | +0.35% | 3.4만 |
|---|
| 2026.06.10 | ₩69,000 | ₩69,121 | ₩68,867 | ₩69,027 | +0.04% | 15.3만 |
|---|
| 2026.06.09 | ₩69,000 | ₩69,027 | ₩68,947 | ₩68,987 | -0.02% | 3.8만 |
|---|
| 2026.06.08 | ₩69,000 | ₩69,081 | ₩68,947 | ₩68,967 | -0.05% | 2.4만 |
|---|
| 2026.06.05 | ₩68,987 | ₩69,027 | ₩68,947 | ₩69,012 | +0.04% | 2.4만 |
|---|
| 2026.06.04 | ₩69,000 | ₩69,054 | ₩68,974 | ₩69,014 | +0.02% | 2.4만 |
|---|
| 2026.06.03 | ₩68,994 | ₩69,014 | ₩68,960 | ₩69,000 | +0.01% | 1.5만 |
|---|
| 2026.06.02 | ₩69,014 | ₩69,040 | ₩68,974 | ₩69,014 | 0.00% | 2.6만 |
|---|
| 2026.06.01 | ₩69,027 | ₩69,067 | ₩68,974 | ₩69,034 | +0.01% | 2.9만 |
|---|
| 2026.05.29 | ₩69,334 | ₩69,334 | ₩69,214 | ₩69,268 | -0.10% | 1.8만 |
|---|
| 2026.05.28 | ₩69,187 | ₩69,297 | ₩69,187 | ₩69,241 | +0.08% | 3.2만 |
|---|
| 2026.05.27 | ₩69,187 | ₩69,241 | ₩69,187 | ₩69,187 | 0.00% | 6.5만 |
|---|
| 2026.05.26 | ₩69,147 | ₩69,187 | ₩69,040 | ₩69,187 | +0.06% | 3.1만 |
|---|
| 2026.05.22 | ₩69,174 | ₩69,174 | ₩69,081 | ₩69,097 | -0.11% | 2.5만 |
|---|
| 2026.05.21 | ₩69,134 | ₩69,214 | ₩69,081 | ₩69,143 | +0.01% | 4만 |
|---|
| 2026.05.20 | ₩69,094 | ₩69,321 | ₩69,054 | ₩69,054 | -0.06% | 4.6만 |
|---|
| 2026.05.19 | ₩69,121 | ₩69,161 | ₩69,067 | ₩69,107 | -0.02% | 7.4만 |
|---|
| 2026.05.18 | ₩69,094 | ₩69,227 | ₩69,094 | ₩69,154 | +0.09% | 2.6만 |
|---|
| 2026.05.15 | ₩69,121 | ₩69,157 | ₩69,121 | ₩69,141 | +0.03% | 3.5만 |
|---|
| 2026.05.14 | ₩69,348 | ₩69,348 | ₩69,174 | ₩69,187 | -0.23% | 1.5만 |
|---|
| 2026.05.13 | ₩69,107 | ₩69,227 | ₩69,107 | ₩69,167 | +0.09% | 2.7만 |
|---|
| 2026.05.12 | ₩69,187 | ₩69,254 | ₩69,161 | ₩69,187 | 0.00% | 1.9만 |
|---|
| 2026.05.11 | ₩69,280 | ₩69,308 | ₩69,214 | ₩69,241 | -0.06% | 4만 |
|---|
| 2026.05.08 | ₩69,201 | ₩69,281 | ₩69,201 | ₩69,254 | +0.08% | 2.6만 |
|---|
| 2026.05.07 | ₩69,254 | ₩69,294 | ₩69,241 | ₩69,254 | 0.00% | 5.1만 |
|---|
| 2026.05.06 | ₩69,214 | ₩69,268 | ₩69,214 | ₩69,248 | +0.05% | 2.6만 |
|---|
| 2026.05.05 | ₩69,174 | ₩69,388 | ₩69,147 | ₩69,388 | +0.31% | 13.7만 |
|---|
| 2026.05.04 | ₩69,134 | ₩69,268 | ₩69,134 | ₩69,173 | +0.06% | 3.8만 |
|---|
| 2026.05.01 | ₩69,201 | ₩69,254 | ₩69,174 | ₩69,174 | -0.04% | 3.3만 |
|---|
| 2026.04.30 | ₩69,441 | ₩69,521 | ₩69,388 | ₩69,448 | +0.01% | 2.1만 |
|---|
| 2026.04.29 | ₩69,435 | ₩69,441 | ₩69,374 | ₩69,388 | -0.07% | 2.7만 |
|---|
| 2026.04.28 | ₩69,468 | ₩69,495 | ₩69,441 | ₩69,468 | 0.00% | 2만 |
|---|
| 2026.04.27 | ₩69,495 | ₩69,548 | ₩69,388 | ₩69,468 | -0.04% | 3.5만 |
|---|
| 2026.04.24 | ₩69,415 | ₩69,495 | ₩69,415 | ₩69,441 | +0.04% | 3.8만 |
|---|
| 2026.04.23 | ₩69,441 | ₩69,481 | ₩69,415 | ₩69,415 | -0.04% | 2.8만 |
|---|
| 2026.04.22 | ₩69,535 | ₩69,535 | ₩69,388 | ₩69,388 | -0.21% | 13.2만 |
|---|
| 2026.04.21 | ₩69,468 | ₩69,508 | ₩69,415 | ₩69,415 | -0.08% | 2.1만 |
|---|
| 2026.04.20 | ₩69,468 | ₩69,588 | ₩69,455 | ₩69,516 | +0.07% | 4만 |
|---|
| 2026.04.17 | ₩69,401 | ₩69,508 | ₩69,401 | ₩69,441 | +0.06% | 12.4만 |
|---|
| 2026.04.16 | ₩69,401 | ₩69,435 | ₩69,361 | ₩69,361 | -0.06% | 1.9만 |
|---|
| 2026.04.15 | ₩69,388 | ₩69,468 | ₩69,348 | ₩69,401 | +0.02% | 2.8만 |
|---|
| 2026.04.14 | ₩69,374 | ₩69,481 | ₩69,201 | ₩69,334 | -0.06% | 2.1만 |
|---|
| 2026.04.13 | ₩69,321 | ₩69,401 | ₩69,308 | ₩69,401 | +0.12% | 1.6만 |
|---|
| 2026.04.10 | ₩69,348 | ₩69,348 | ₩69,254 | ₩69,301 | -0.07% | 13.3만 |
|---|
| 2026.04.09 | ₩69,254 | ₩69,294 | ₩69,227 | ₩69,274 | +0.03% | 2만 |
|---|
| 2026.04.08 | ₩69,281 | ₩69,354 | ₩69,227 | ₩69,241 | -0.06% | 4.1만 |
|---|
| 2026.04.07 | ₩69,161 | ₩69,214 | ₩69,107 | ₩69,194 | +0.05% | 1.7만 |
|---|
| 2026.04.06 | ₩69,123 | ₩69,201 | ₩69,123 | ₩69,187 | +0.09% | 1.6만 |
|---|
| 2026.04.02 | ₩69,147 | ₩69,234 | ₩69,135 | ₩69,226 | +0.11% | 4.5만 |
|---|
| 2026.04.01 | ₩69,174 | ₩69,241 | ₩69,134 | ₩69,134 | -0.06% | 1.3만 |
|---|
| 2026.03.31 | ₩69,401 | ₩69,455 | ₩69,374 | ₩69,428 | +0.04% | 1.6만 |
|---|
| 2026.03.30 | ₩69,334 | ₩69,428 | ₩69,334 | ₩69,388 | +0.08% | 3.3만 |
|---|
| 2026.03.27 | ₩69,214 | ₩69,308 | ₩69,187 | ₩69,286 | +0.10% | 3만 |
|---|
| 2026.03.26 | ₩69,334 | ₩69,361 | ₩69,268 | ₩69,281 | -0.08% | 2.9만 |
|---|
| 2026.03.25 | ₩69,161 | ₩69,348 | ₩69,161 | ₩69,321 | +0.23% | 14.8만 |
|---|
| 2026.03.24 | ₩69,227 | ₩69,441 | ₩69,227 | ₩69,274 | +0.07% | 61.9만 |
|---|
| 2026.03.23 | ₩69,261 | ₩69,334 | ₩69,241 | ₩69,280 | +0.03% | 1.8만 |
|---|
| 2026.03.20 | ₩69,281 | ₩69,281 | ₩69,241 | ₩69,254 | -0.04% | 1.5만 |
|---|
| 2026.03.19 | ₩69,281 | ₩69,399 | ₩69,281 | ₩69,368 | +0.13% | 2.7만 |
|---|
| 2026.03.18 | ₩69,441 | ₩69,495 | ₩69,401 | ₩69,421 | -0.03% | 1.1만 |
|---|
| 2026.03.17 | ₩69,481 | ₩69,535 | ₩69,455 | ₩69,457 | -0.03% | 1.7만 |
|---|
| 2026.03.16 | ₩69,268 | ₩69,508 | ₩69,268 | ₩69,475 | +0.30% | 3만 |
|---|
| 2026.03.13 | ₩69,361 | ₩69,388 | ₩69,348 | ₩69,348 | -0.02% | 2.1만 |
|---|
| 2026.03.12 | ₩69,401 | ₩69,441 | ₩69,361 | ₩69,408 | +0.01% | 2.3만 |
|---|
| 2026.03.11 | ₩69,481 | ₩69,575 | ₩69,455 | ₩69,507 | +0.04% | 3.1만 |
|---|
| 2026.03.10 | ₩69,521 | ₩69,615 | ₩69,521 | ₩69,568 | +0.07% | 2.1만 |
|---|
| 2026.03.09 | ₩69,548 | ₩69,608 | ₩69,484 | ₩69,586 | +0.05% | 2.3만 |
|---|
| 2026.03.06 | ₩69,455 | ₩69,628 | ₩69,441 | ₩69,582 | +0.18% | 2.2만 |
|---|
| 2026.03.05 | ₩69,481 | ₩69,615 | ₩69,481 | ₩69,508 | +0.04% | 2.9만 |
|---|
| 2026.03.04 | ₩69,567 | ₩69,682 | ₩69,562 | ₩69,580 | +0.02% | 5만 |
|---|
| 2026.03.03 | ₩69,562 | ₩69,709 | ₩69,562 | ₩69,668 | +0.15% | 1.5만 |
|---|
| 2026.03.02 | ₩69,722 | ₩69,802 | ₩69,682 | ₩69,722 | 0.00% | 5.8만 |
|---|
| 2026.02.27 | ₩69,949 | ₩70,230 | ₩69,789 | ₩69,989 | +0.06% | 19.8만 |
|---|
| 2026.02.26 | ₩69,855 | ₩69,956 | ₩69,855 | ₩69,922 | +0.10% | 2만 |
|---|
| 2026.02.25 | ₩69,855 | ₩69,909 | ₩69,850 | ₩69,909 | +0.08% | 1.2만 |
|---|
| 2026.02.24 | ₩69,882 | ₩69,989 | ₩69,842 | ₩69,896 | +0.02% | 1.7만 |
|---|
| 2026.02.23 | ₩69,855 | ₩69,936 | ₩69,821 | ₩69,869 | +0.02% | 1.2만 |
|---|
| 2026.02.20 | ₩69,775 | ₩69,829 | ₩69,762 | ₩69,802 | +0.04% | 1.9만 |
|---|
| 2026.02.19 | ₩69,802 | ₩69,909 | ₩69,789 | ₩69,809 | +0.01% | 3.4만 |
|---|
| 2026.02.18 | ₩69,802 | ₩69,849 | ₩69,749 | ₩69,775 | -0.04% | 1.9만 |
|---|
| 2026.02.17 | ₩69,775 | ₩69,896 | ₩69,775 | ₩69,815 | +0.06% | 1.6만 |
|---|
| 2026.02.13 | ₩69,735 | ₩69,869 | ₩69,735 | ₩69,769 | +0.05% | 3.1만 |
|---|
| 2026.02.12 | ₩69,735 | ₩69,735 | ₩69,628 | ₩69,635 | -0.14% | 1.3만 |
|---|
| 2026.02.11 | ₩69,615 | ₩69,749 | ₩69,602 | ₩69,630 | +0.02% | 1.3만 |
|---|
| 2026.02.10 | ₩69,636 | ₩69,762 | ₩69,622 | ₩69,682 | +0.07% | 1.9만 |
|---|
| 2026.02.09 | ₩69,615 | ₩69,628 | ₩69,575 | ₩69,602 | -0.02% | 1.9만 |
|---|
| 2026.02.06 | ₩69,575 | ₩69,648 | ₩69,575 | ₩69,602 | +0.04% | 2.8만 |
|---|
| 2026.02.05 | ₩69,521 | ₩69,562 | ₩69,481 | ₩69,562 | +0.06% | 2만 |
|---|
| 2026.02.04 | ₩69,415 | ₩69,521 | ₩69,401 | ₩69,451 | +0.05% | 2.5만 |
|---|
| 2026.02.03 | ₩69,455 | ₩69,481 | ₩69,401 | ₩69,441 | -0.02% | 1.7만 |
|---|
| 2026.02.02 | ₩69,508 | ₩69,508 | ₩69,428 | ₩69,428 | -0.12% | 2.1만 |
|---|
| 2026.01.30 | ₩69,762 | ₩69,762 | ₩69,675 | ₩69,709 | -0.08% | 2만 |
|---|
| 2026.01.29 | ₩69,709 | ₩69,735 | ₩69,682 | ₩69,709 | 0.00% | 1.1만 |
|---|
| 2026.01.28 | ₩69,644 | ₩69,922 | ₩69,644 | ₩69,722 | +0.11% | 9.8만 |
|---|
| 2026.01.27 | ₩69,675 | ₩69,749 | ₩69,655 | ₩69,682 | +0.01% | 2.1만 |
|---|
| 2026.01.26 | ₩69,562 | ₩69,655 | ₩69,562 | ₩69,628 | +0.10% | 4.4만 |
|---|
| 2026.01.23 | ₩69,642 | ₩69,642 | ₩69,548 | ₩69,575 | -0.10% | 1.5만 |
|---|
| 2026.01.22 | ₩69,562 | ₩69,587 | ₩69,548 | ₩69,548 | -0.02% | 2.7만 |
|---|
| 2026.01.21 | ₩69,588 | ₩69,588 | ₩69,548 | ₩69,548 | -0.06% | 2.7만 |
|---|
| 2026.01.20 | ₩69,562 | ₩69,628 | ₩69,254 | ₩69,508 | -0.08% | 3.7만 |
|---|
| 2026.01.16 | ₩69,548 | ₩69,628 | ₩69,531 | ₩69,562 | +0.02% | 5.6만 |
|---|
| 2026.01.15 | ₩69,562 | ₩69,588 | ₩69,508 | ₩69,588 | +0.04% | 11.5만 |
|---|
| 2026.01.14 | ₩69,535 | ₩69,602 | ₩69,521 | ₩69,521 | -0.02% | 7.8만 |
|---|
| 2026.01.13 | ₩69,508 | ₩69,535 | ₩69,481 | ₩69,481 | -0.04% | 2만 |
|---|
| 2026.01.12 | ₩69,481 | ₩69,535 | ₩69,481 | ₩69,517 | +0.05% | 1.5만 |
|---|
| 2026.01.09 | ₩69,682 | ₩69,682 | ₩69,441 | ₩69,523 | -0.23% | 1.8만 |
|---|
| 2026.01.08 | ₩69,468 | ₩69,508 | ₩69,468 | ₩69,481 | +0.02% | 1.6만 |
|---|
| 2026.01.07 | ₩69,481 | ₩69,556 | ₩69,465 | ₩69,495 | +0.02% | 1.8만 |
|---|
| 2026.01.06 | ₩69,401 | ₩69,562 | ₩69,396 | ₩69,495 | +0.13% | 3.7만 |
|---|
| 2026.01.05 | ₩69,388 | ₩69,401 | ₩69,372 | ₩69,401 | +0.02% | 2만 |
|---|
| 2026.01.02 | ₩69,374 | ₩69,421 | ₩69,334 | ₩69,388 | +0.02% | 2.1만 |
|---|
| 2025.12.31 | ₩69,366 | ₩69,374 | ₩69,308 | ₩69,348 | -0.03% | 2.1만 |
|---|
| 2025.12.30 | ₩69,334 | ₩69,401 | ₩69,321 | ₩69,334 | 0.00% | 2.2만 |
|---|
| 2025.12.29 | ₩69,308 | ₩69,481 | ₩69,308 | ₩69,334 | +0.04% | 2만 |
|---|
| 2025.12.26 | ₩69,294 | ₩69,348 | ₩69,281 | ₩69,348 | +0.08% | 6.9천 |
|---|
| 2025.12.24 | ₩69,241 | ₩69,308 | ₩69,227 | ₩69,268 | +0.04% | 6.8천 |
|---|
| 2025.12.23 | ₩69,241 | ₩69,314 | ₩69,241 | ₩69,254 | +0.02% | 1.9만 |
|---|
| 2025.12.22 | ₩69,555 | ₩69,588 | ₩69,455 | ₩69,527 | -0.04% | 2.3만 |
|---|
| 2025.12.19 | ₩69,548 | ₩69,602 | ₩69,548 | ₩69,588 | +0.06% | 1.7만 |
|---|
| 2025.12.18 | ₩69,575 | ₩69,588 | ₩69,529 | ₩69,562 | -0.02% | 1.3만 |
|---|
| 2025.12.17 | ₩69,535 | ₩69,575 | ₩69,521 | ₩69,535 | 0.00% | 2.7만 |
|---|
| 2025.12.16 | ₩69,562 | ₩69,615 | ₩69,495 | ₩69,548 | -0.02% | 5.1만 |
|---|
| 2025.12.15 | ₩69,580 | ₩69,588 | ₩69,521 | ₩69,521 | -0.08% | 2.3만 |
|---|
| 2025.12.12 | ₩69,495 | ₩69,548 | ₩69,495 | ₩69,535 | +0.06% | 1.5만 |
|---|
| 2025.12.11 | ₩69,508 | ₩69,548 | ₩69,455 | ₩69,481 | -0.04% | 2.8만 |
|---|
| 2025.12.10 | ₩69,436 | ₩69,495 | ₩69,415 | ₩69,495 | +0.08% | 1.8만 |
|---|
| 2025.12.09 | ₩69,472 | ₩69,495 | ₩69,428 | ₩69,453 | -0.03% | 1.9만 |
|---|
| 2025.12.08 | ₩69,428 | ₩69,495 | ₩69,428 | ₩69,428 | 0.00% | 2.7만 |
|---|
| 2025.12.05 | ₩69,523 | ₩69,535 | ₩69,481 | ₩69,481 | -0.06% | 1.9만 |
|---|
| 2025.12.04 | ₩69,531 | ₩69,568 | ₩69,495 | ₩69,521 | -0.01% | 1.8만 |
|---|
| 2025.12.03 | ₩69,548 | ₩69,548 | ₩69,508 | ₩69,535 | -0.02% | 1.6만 |
|---|
| 2025.12.02 | ₩69,481 | ₩69,562 | ₩69,468 | ₩69,521 | +0.06% | 2.1만 |
|---|
| 2025.12.01 | ₩69,481 | ₩69,628 | ₩69,481 | ₩69,481 | 0.00% | 1.7만 |
|---|
| 2025.11.28 | ₩69,775 | ₩69,835 | ₩69,775 | ₩69,775 | 0.00% | 9.5천 |
|---|
| 2025.11.26 | ₩69,775 | ₩69,815 | ₩69,749 | ₩69,749 | -0.04% | 2.2만 |
|---|
| 2025.11.25 | ₩69,762 | ₩69,789 | ₩69,722 | ₩69,762 | 0.00% | 7.1만 |
|---|
| 2025.11.24 | ₩69,735 | ₩69,762 | ₩69,695 | ₩69,709 | -0.04% | 3.7만 |
|---|
| 2025.11.21 | ₩69,642 | ₩69,709 | ₩69,575 | ₩69,668 | +0.04% | 10.6만 |
|---|
| 2025.11.20 | ₩69,642 | ₩69,655 | ₩69,602 | ₩69,636 | -0.01% | 1.4만 |
|---|
| 2025.11.19 | ₩69,659 | ₩69,682 | ₩69,602 | ₩69,648 | -0.02% | 2.1만 |
|---|
| 2025.11.18 | ₩69,608 | ₩69,622 | ₩69,588 | ₩69,608 | 0.00% | 1.6만 |
|---|
| 2025.11.17 | ₩69,588 | ₩69,602 | ₩69,566 | ₩69,575 | -0.02% | 1.8만 |
|---|
| 2025.11.14 | ₩69,562 | ₩69,690 | ₩69,556 | ₩69,588 | +0.04% | 3.7만 |
|---|
| 2025.11.13 | ₩69,548 | ₩69,602 | ₩69,548 | ₩69,582 | +0.05% | 2만 |
|---|
| 2025.11.12 | ₩69,575 | ₩69,668 | ₩69,548 | ₩69,596 | +0.03% | 2.9만 |
|---|
| 2025.11.11 | ₩69,521 | ₩69,655 | ₩69,521 | ₩69,575 | +0.08% | 2만 |
|---|
| 2025.11.10 | ₩69,515 | ₩69,548 | ₩69,515 | ₩69,535 | +0.03% | 9.5천 |
|---|
| 2025.11.07 | ₩69,468 | ₩69,535 | ₩69,468 | ₩69,528 | +0.09% | 1.1만 |
|---|
| 2025.11.06 | ₩69,468 | ₩69,468 | ₩69,441 | ₩69,456 | -0.02% | 1.6만 |
|---|
| 2025.11.05 | ₩69,441 | ₩69,441 | ₩69,388 | ₩69,428 | -0.02% | 2.2만 |
|---|
| 2025.11.04 | ₩69,455 | ₩69,455 | ₩69,308 | ₩69,415 | -0.06% | 1.7만 |
|---|
| 2025.11.03 | ₩69,428 | ₩69,431 | ₩69,374 | ₩69,374 | -0.08% | 9천 |
|---|
| 2025.10.31 | ₩69,682 | ₩69,682 | ₩69,628 | ₩69,628 | -0.08% | 1.9만 |
|---|
| 2025.10.30 | ₩69,655 | ₩69,668 | ₩69,575 | ₩69,648 | -0.01% | 2.2만 |
|---|
| 2025.10.29 | ₩69,789 | ₩70,002 | ₩69,766 | ₩69,781 | -0.01% | 14.4만 |
|---|
| 2025.10.28 | ₩69,749 | ₩69,822 | ₩69,749 | ₩69,795 | +0.07% | 3.9만 |
|---|
| 2025.10.27 | ₩69,774 | ₩69,842 | ₩69,735 | ₩69,797 | +0.03% | 2.2만 |
|---|
| 2025.10.24 | ₩69,735 | ₩69,815 | ₩69,709 | ₩69,775 | +0.06% | 1.2만 |
|---|
| 2025.10.23 | ₩69,722 | ₩69,882 | ₩69,709 | ₩69,709 | -0.02% | 2.8만 |
|---|
| 2025.10.22 | ₩69,718 | ₩69,829 | ₩69,695 | ₩69,695 | -0.03% | 2.9만 |
|---|
| 2025.10.21 | ₩69,668 | ₩69,761 | ₩69,642 | ₩69,695 | +0.04% | 4.6만 |
|---|
| 2025.10.20 | ₩69,622 | ₩69,628 | ₩69,600 | ₩69,602 | -0.03% | 6.8천 |
|---|
| 2025.10.17 | ₩69,588 | ₩69,668 | ₩69,588 | ₩69,602 | +0.02% | 2.9만 |
|---|
| 2025.10.16 | ₩69,521 | ₩69,642 | ₩69,481 | ₩69,602 | +0.12% | 2.5만 |
|---|
| 2025.10.15 | ₩69,521 | ₩69,575 | ₩69,481 | ₩69,556 | +0.05% | 1.4만 |
|---|
| 2025.10.14 | ₩69,517 | ₩69,602 | ₩69,481 | ₩69,503 | -0.02% | 1.6만 |
|---|
| 2025.10.13 | ₩69,448 | ₩69,455 | ₩69,401 | ₩69,455 | +0.01% | 1.1만 |
|---|
| 2025.10.10 | ₩69,455 | ₩69,481 | ₩69,415 | ₩69,415 | -0.06% | 3만 |
|---|