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 | ₩67,876 | ₩67,916 | ₩67,636 | ₩67,889 | +0.02% | 5.1만 |
| 2026.10.08 | ₩67,903 | ₩67,996 | ₩67,889 | ₩67,976 | +0.11% | 1.9만 |
| 2026.10.07 | ₩67,823 | ₩67,943 | ₩67,823 | ₩67,943 | +0.18% | 7만 |
| 2026.10.06 | ₩67,689 | ₩68,023 | ₩67,689 | ₩67,903 | +0.32% | 42.5만 |
| 2026.10.05 | ₩67,823 | ₩67,876 | ₩67,796 | ₩67,876 | +0.08% | 4.2만 |
| 2026.10.02 | ₩67,836 | ₩67,876 | ₩67,796 | ₩67,836 | 0.00% | 6.5만 |
| 2026.10.01 | ₩67,636 | ₩68,036 | ₩67,636 | ₩67,783 | +0.22% | 43.6만 |
| 2026.09.30 | ₩68,250 | ₩68,277 | ₩68,130 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,157 |
| -0.14% |
| 14.6만 |
| 2026.09.29 | ₩68,197 | ₩68,257 | ₩68,183 | ₩68,230 | +0.05% | 2만 |
|---|
| 2026.09.28 | ₩68,237 | ₩68,342 | ₩68,197 | ₩68,237 | 0.00% | 4만 |
|---|
| 2026.09.25 | ₩68,197 | ₩68,257 | ₩68,170 | ₩68,257 | +0.09% | 1.6만 |
|---|
| 2026.09.24 | ₩68,197 | ₩68,317 | ₩68,170 | ₩68,223 | +0.04% | 5.9만 |
|---|
| 2026.09.23 | ₩68,397 | ₩68,397 | ₩68,263 | ₩68,304 | -0.14% | 5.3만 |
|---|
| 2026.09.22 | ₩68,344 | ₩68,597 | ₩68,344 | ₩68,384 | +0.06% | 5.4만 |
|---|
| 2026.09.21 | ₩68,357 | ₩68,370 | ₩68,317 | ₩68,357 | 0.00% | 4.5만 |
|---|
| 2026.09.18 | ₩68,304 | ₩68,424 | ₩68,304 | ₩68,346 | +0.06% | 3.2만 |
|---|
| 2026.09.17 | ₩68,330 | ₩68,370 | ₩68,277 | ₩68,330 | 0.00% | 5.6만 |
|---|
| 2026.09.16 | ₩68,317 | ₩68,424 | ₩68,278 | ₩68,284 | -0.05% | 3.6만 |
|---|
| 2026.09.15 | ₩68,243 | ₩68,304 | ₩68,145 | ₩68,210 | -0.05% | 2.3만 |
|---|
| 2026.09.14 | ₩68,290 | ₩68,321 | ₩68,250 | ₩68,288 | -0.00% | 4.5만 |
|---|
| 2026.09.11 | ₩68,337 | ₩68,370 | ₩68,237 | ₩68,317 | -0.03% | 3.2만 |
|---|
| 2026.09.10 | ₩68,384 | ₩68,450 | ₩68,304 | ₩68,342 | -0.06% | 11.4만 |
|---|
| 2026.09.09 | ₩68,484 | ₩68,611 | ₩68,464 | ₩68,504 | +0.03% | 1.6만 |
|---|
| 2026.09.08 | ₩68,571 | ₩68,571 | ₩68,531 | ₩68,551 | -0.03% | 1.8만 |
|---|
| 2026.09.04 | ₩68,517 | ₩68,584 | ₩68,512 | ₩68,531 | +0.02% | 2.7만 |
|---|
| 2026.09.03 | ₩68,504 | ₩68,718 | ₩68,504 | ₩68,531 | +0.04% | 3만 |
|---|
| 2026.09.02 | ₩68,491 | ₩68,531 | ₩68,477 | ₩68,517 | +0.04% | 1.8만 |
|---|
| 2026.09.01 | ₩68,491 | ₩68,544 | ₩68,424 | ₩68,491 | 0.00% | 2.9만 |
|---|
| 2026.08.31 | ₩68,878 | ₩69,159 | ₩68,878 | ₩68,918 | +0.06% | 5.9만 |
|---|
| 2026.08.28 | ₩69,025 | ₩69,038 | ₩68,939 | ₩68,965 | -0.09% | 5.1만 |
|---|
| 2026.08.27 | ₩68,958 | ₩69,105 | ₩68,958 | ₩69,018 | +0.09% | 2.2만 |
|---|
| 2026.08.26 | ₩69,033 | ₩69,065 | ₩68,985 | ₩69,025 | -0.01% | 1.9만 |
|---|
| 2026.08.25 | ₩68,945 | ₩69,065 | ₩68,945 | ₩69,005 | +0.09% | 2.6만 |
|---|
| 2026.08.24 | ₩68,958 | ₩69,105 | ₩68,958 | ₩69,005 | +0.07% | 1.7만 |
|---|
| 2026.08.21 | ₩68,958 | ₩69,065 | ₩68,905 | ₩68,958 | 0.00% | 3만 |
|---|
| 2026.08.20 | ₩68,971 | ₩69,018 | ₩68,918 | ₩68,945 | -0.04% | 1.5만 |
|---|
| 2026.08.19 | ₩68,978 | ₩69,012 | ₩68,945 | ₩69,004 | +0.04% | 2.2만 |
|---|
| 2026.08.18 | ₩68,891 | ₩68,998 | ₩68,891 | ₩68,951 | +0.09% | 4.4만 |
|---|
| 2026.08.17 | ₩68,938 | ₩68,958 | ₩68,891 | ₩68,945 | +0.01% | 2.8만 |
|---|
| 2026.08.14 | ₩68,951 | ₩68,951 | ₩68,905 | ₩68,926 | -0.04% | 1.9만 |
|---|
| 2026.08.13 | ₩68,891 | ₩68,918 | ₩68,865 | ₩68,901 | +0.01% | 1.9만 |
|---|
| 2026.08.12 | ₩68,871 | ₩68,871 | ₩68,784 | ₩68,831 | -0.06% | 5.2만 |
|---|
| 2026.08.11 | ₩68,784 | ₩68,851 | ₩68,784 | ₩68,825 | +0.06% | 2.7만 |
|---|
| 2026.08.10 | ₩68,784 | ₩68,931 | ₩68,784 | ₩68,843 | +0.09% | 3.2만 |
|---|
| 2026.08.07 | ₩68,798 | ₩68,865 | ₩68,784 | ₩68,838 | +0.06% | 3만 |
|---|
| 2026.08.06 | ₩68,945 | ₩68,945 | ₩68,825 | ₩68,838 | -0.16% | 3.6만 |
|---|
| 2026.08.05 | ₩68,771 | ₩68,905 | ₩68,771 | ₩68,865 | +0.14% | 4만 |
|---|
| 2026.08.04 | ₩68,771 | ₩68,825 | ₩68,764 | ₩68,825 | +0.08% | 3.2만 |
|---|
| 2026.08.03 | ₩68,718 | ₩68,805 | ₩68,718 | ₩68,764 | +0.07% | 5.9만 |
|---|
| 2026.07.31 | ₩68,971 | ₩69,058 | ₩68,958 | ₩69,032 | +0.09% | 3만 |
|---|
| 2026.07.30 | ₩69,012 | ₩69,065 | ₩68,985 | ₩69,025 | +0.02% | 1.8만 |
|---|
| 2026.07.29 | ₩68,951 | ₩69,085 | ₩68,931 | ₩69,025 | +0.11% | 5만 |
|---|
| 2026.07.28 | ₩68,970 | ₩68,971 | ₩68,931 | ₩68,951 | -0.03% | 2.3만 |
|---|
| 2026.07.27 | ₩68,898 | ₩68,992 | ₩68,865 | ₩68,911 | +0.02% | 2만 |
|---|
| 2026.07.24 | ₩68,851 | ₩68,905 | ₩68,851 | ₩68,878 | +0.04% | 1.2만 |
|---|
| 2026.07.23 | ₩68,865 | ₩68,931 | ₩68,758 | ₩68,838 | -0.04% | 3.4만 |
|---|
| 2026.07.22 | ₩68,905 | ₩68,971 | ₩68,878 | ₩68,898 | -0.01% | 2.1만 |
|---|
| 2026.07.21 | ₩68,958 | ₩69,265 | ₩68,638 | ₩68,938 | -0.03% | 5.8만 |
|---|
| 2026.07.20 | ₩68,985 | ₩69,025 | ₩68,945 | ₩68,985 | 0.00% | 1.7만 |
|---|
| 2026.07.17 | ₩68,998 | ₩69,052 | ₩68,985 | ₩69,025 | +0.04% | 1.2만 |
|---|
| 2026.07.16 | ₩68,931 | ₩69,025 | ₩68,931 | ₩69,012 | +0.12% | 1.7만 |
|---|
| 2026.07.15 | ₩68,985 | ₩69,092 | ₩68,958 | ₩69,065 | +0.12% | 9만 |
|---|
| 2026.07.14 | ₩68,897 | ₩68,958 | ₩68,878 | ₩68,878 | -0.03% | 4.1만 |
|---|
| 2026.07.13 | ₩68,945 | ₩68,958 | ₩68,784 | ₩68,891 | -0.08% | 4.9만 |
|---|
| 2026.07.10 | ₩68,935 | ₩69,025 | ₩68,905 | ₩68,945 | +0.01% | 1.9만 |
|---|
| 2026.07.09 | ₩68,878 | ₩68,998 | ₩68,878 | ₩68,905 | +0.04% | 1.7만 |
|---|
| 2026.07.08 | ₩68,891 | ₩69,025 | ₩68,865 | ₩68,865 | -0.04% | 5.8만 |
|---|
| 2026.07.07 | ₩68,931 | ₩69,052 | ₩68,905 | ₩68,925 | -0.01% | 3.4만 |
|---|
| 2026.07.06 | ₩68,905 | ₩69,012 | ₩68,891 | ₩68,931 | +0.04% | 1.8만 |
|---|
| 2026.07.02 | ₩68,878 | ₩68,931 | ₩68,878 | ₩68,911 | +0.05% | 3.1만 |
|---|
| 2026.07.01 | ₩68,905 | ₩68,945 | ₩68,851 | ₩68,891 | -0.02% | 4만 |
|---|
| 2026.06.30 | ₩69,212 | ₩69,285 | ₩69,185 | ₩69,205 | -0.01% | 3.9만 |
|---|
| 2026.06.29 | ₩69,305 | ₩69,332 | ₩69,199 | ₩69,279 | -0.04% | 2.5만 |
|---|
| 2026.06.26 | ₩69,159 | ₩69,265 | ₩69,159 | ₩69,212 | +0.08% | 4.5만 |
|---|
| 2026.06.25 | ₩69,145 | ₩69,185 | ₩69,118 | ₩69,165 | +0.03% | 3.2만 |
|---|
| 2026.06.24 | ₩69,052 | ₩69,138 | ₩69,025 | ₩69,098 | +0.07% | 7.7만 |
|---|
| 2026.06.23 | ₩69,038 | ₩69,065 | ₩68,971 | ₩69,038 | 0.00% | 11.7만 |
|---|
| 2026.06.22 | ₩69,025 | ₩69,157 | ₩68,971 | ₩69,038 | +0.02% | 31.7만 |
|---|
| 2026.06.18 | ₩69,185 | ₩69,185 | ₩69,012 | ₩69,052 | -0.19% | 12.5만 |
|---|
| 2026.06.17 | ₩69,159 | ₩69,212 | ₩69,092 | ₩69,098 | -0.09% | 3.2만 |
|---|
| 2026.06.16 | ₩69,078 | ₩69,252 | ₩69,078 | ₩69,159 | +0.12% | 3.4만 |
|---|
| 2026.06.15 | ₩69,118 | ₩69,237 | ₩69,092 | ₩69,112 | -0.01% | 3.6만 |
|---|
| 2026.06.12 | ₩69,105 | ₩69,172 | ₩69,065 | ₩69,065 | -0.06% | 4.5만 |
|---|
| 2026.06.11 | ₩68,918 | ₩69,172 | ₩68,918 | ₩69,159 | +0.35% | 3.4만 |
|---|
| 2026.06.10 | ₩68,985 | ₩69,105 | ₩68,851 | ₩69,012 | +0.04% | 15.3만 |
|---|
| 2026.06.09 | ₩68,985 | ₩69,012 | ₩68,931 | ₩68,971 | -0.02% | 3.8만 |
|---|
| 2026.06.08 | ₩68,985 | ₩69,065 | ₩68,931 | ₩68,951 | -0.05% | 2.4만 |
|---|
| 2026.06.05 | ₩68,971 | ₩69,012 | ₩68,931 | ₩68,997 | +0.04% | 2.4만 |
|---|
| 2026.06.04 | ₩68,985 | ₩69,038 | ₩68,958 | ₩68,998 | +0.02% | 2.4만 |
|---|
| 2026.06.03 | ₩68,978 | ₩68,998 | ₩68,945 | ₩68,985 | +0.01% | 1.5만 |
|---|
| 2026.06.02 | ₩68,998 | ₩69,025 | ₩68,958 | ₩68,998 | 0.00% | 2.6만 |
|---|
| 2026.06.01 | ₩69,012 | ₩69,052 | ₩68,958 | ₩69,018 | +0.01% | 2.9만 |
|---|
| 2026.05.29 | ₩69,319 | ₩69,319 | ₩69,199 | ₩69,252 | -0.10% | 1.8만 |
|---|
| 2026.05.28 | ₩69,172 | ₩69,281 | ₩69,172 | ₩69,225 | +0.08% | 3.2만 |
|---|
| 2026.05.27 | ₩69,172 | ₩69,225 | ₩69,172 | ₩69,172 | 0.00% | 6.5만 |
|---|
| 2026.05.26 | ₩69,132 | ₩69,172 | ₩69,025 | ₩69,172 | +0.06% | 3.1만 |
|---|
| 2026.05.22 | ₩69,159 | ₩69,159 | ₩69,065 | ₩69,081 | -0.11% | 2.5만 |
|---|
| 2026.05.21 | ₩69,118 | ₩69,199 | ₩69,065 | ₩69,128 | +0.01% | 4만 |
|---|
| 2026.05.20 | ₩69,078 | ₩69,305 | ₩69,038 | ₩69,038 | -0.06% | 4.6만 |
|---|
| 2026.05.19 | ₩69,105 | ₩69,145 | ₩69,052 | ₩69,092 | -0.02% | 7.4만 |
|---|
| 2026.05.18 | ₩69,078 | ₩69,212 | ₩69,078 | ₩69,138 | +0.09% | 2.6만 |
|---|
| 2026.05.15 | ₩69,105 | ₩69,141 | ₩69,105 | ₩69,125 | +0.03% | 3.5만 |
|---|
| 2026.05.14 | ₩69,332 | ₩69,332 | ₩69,159 | ₩69,172 | -0.23% | 1.5만 |
|---|
| 2026.05.13 | ₩69,092 | ₩69,212 | ₩69,092 | ₩69,152 | +0.09% | 2.7만 |
|---|
| 2026.05.12 | ₩69,172 | ₩69,239 | ₩69,145 | ₩69,172 | 0.00% | 1.9만 |
|---|
| 2026.05.11 | ₩69,264 | ₩69,292 | ₩69,199 | ₩69,225 | -0.06% | 4만 |
|---|
| 2026.05.08 | ₩69,185 | ₩69,265 | ₩69,185 | ₩69,239 | +0.08% | 2.6만 |
|---|
| 2026.05.07 | ₩69,239 | ₩69,279 | ₩69,225 | ₩69,239 | 0.00% | 5.1만 |
|---|
| 2026.05.06 | ₩69,199 | ₩69,252 | ₩69,199 | ₩69,232 | +0.05% | 2.6만 |
|---|
| 2026.05.05 | ₩69,159 | ₩69,372 | ₩69,132 | ₩69,372 | +0.31% | 13.7만 |
|---|
| 2026.05.04 | ₩69,118 | ₩69,252 | ₩69,118 | ₩69,157 | +0.06% | 3.8만 |
|---|
| 2026.05.01 | ₩69,185 | ₩69,239 | ₩69,159 | ₩69,159 | -0.04% | 3.3만 |
|---|
| 2026.04.30 | ₩69,426 | ₩69,506 | ₩69,372 | ₩69,432 | +0.01% | 2.1만 |
|---|
| 2026.04.29 | ₩69,419 | ₩69,426 | ₩69,359 | ₩69,372 | -0.07% | 2.7만 |
|---|
| 2026.04.28 | ₩69,452 | ₩69,479 | ₩69,426 | ₩69,452 | 0.00% | 2만 |
|---|
| 2026.04.27 | ₩69,479 | ₩69,533 | ₩69,372 | ₩69,452 | -0.04% | 3.5만 |
|---|
| 2026.04.24 | ₩69,399 | ₩69,479 | ₩69,399 | ₩69,426 | +0.04% | 3.8만 |
|---|
| 2026.04.23 | ₩69,426 | ₩69,466 | ₩69,399 | ₩69,399 | -0.04% | 2.8만 |
|---|
| 2026.04.22 | ₩69,519 | ₩69,519 | ₩69,372 | ₩69,372 | -0.21% | 13.2만 |
|---|
| 2026.04.21 | ₩69,452 | ₩69,492 | ₩69,399 | ₩69,399 | -0.08% | 2.1만 |
|---|
| 2026.04.20 | ₩69,452 | ₩69,573 | ₩69,439 | ₩69,500 | +0.07% | 4만 |
|---|
| 2026.04.17 | ₩69,386 | ₩69,492 | ₩69,386 | ₩69,426 | +0.06% | 12.4만 |
|---|
| 2026.04.16 | ₩69,386 | ₩69,419 | ₩69,346 | ₩69,346 | -0.06% | 1.9만 |
|---|
| 2026.04.15 | ₩69,372 | ₩69,452 | ₩69,332 | ₩69,386 | +0.02% | 2.8만 |
|---|
| 2026.04.14 | ₩69,359 | ₩69,466 | ₩69,185 | ₩69,319 | -0.06% | 2.1만 |
|---|
| 2026.04.13 | ₩69,305 | ₩69,386 | ₩69,292 | ₩69,386 | +0.12% | 1.6만 |
|---|
| 2026.04.10 | ₩69,332 | ₩69,332 | ₩69,239 | ₩69,285 | -0.07% | 13.3만 |
|---|
| 2026.04.09 | ₩69,239 | ₩69,279 | ₩69,212 | ₩69,259 | +0.03% | 2만 |
|---|
| 2026.04.08 | ₩69,265 | ₩69,339 | ₩69,212 | ₩69,225 | -0.06% | 4.1만 |
|---|
| 2026.04.07 | ₩69,145 | ₩69,199 | ₩69,092 | ₩69,179 | +0.05% | 1.7만 |
|---|
| 2026.04.06 | ₩69,108 | ₩69,185 | ₩69,108 | ₩69,172 | +0.09% | 1.6만 |
|---|
| 2026.04.02 | ₩69,132 | ₩69,219 | ₩69,120 | ₩69,211 | +0.11% | 4.5만 |
|---|
| 2026.04.01 | ₩69,159 | ₩69,225 | ₩69,118 | ₩69,118 | -0.06% | 1.3만 |
|---|
| 2026.03.31 | ₩69,386 | ₩69,439 | ₩69,359 | ₩69,412 | +0.04% | 1.6만 |
|---|
| 2026.03.30 | ₩69,319 | ₩69,412 | ₩69,319 | ₩69,372 | +0.08% | 3.3만 |
|---|
| 2026.03.27 | ₩69,199 | ₩69,292 | ₩69,172 | ₩69,271 | +0.10% | 3만 |
|---|
| 2026.03.26 | ₩69,319 | ₩69,346 | ₩69,252 | ₩69,265 | -0.08% | 2.9만 |
|---|
| 2026.03.25 | ₩69,145 | ₩69,332 | ₩69,145 | ₩69,305 | +0.23% | 14.8만 |
|---|
| 2026.03.24 | ₩69,212 | ₩69,426 | ₩69,212 | ₩69,259 | +0.07% | 61.9만 |
|---|
| 2026.03.23 | ₩69,245 | ₩69,319 | ₩69,225 | ₩69,264 | +0.03% | 1.8만 |
|---|
| 2026.03.20 | ₩69,265 | ₩69,265 | ₩69,225 | ₩69,239 | -0.04% | 1.5만 |
|---|
| 2026.03.19 | ₩69,265 | ₩69,383 | ₩69,265 | ₩69,352 | +0.13% | 2.7만 |
|---|
| 2026.03.18 | ₩69,426 | ₩69,479 | ₩69,386 | ₩69,406 | -0.03% | 1.1만 |
|---|
| 2026.03.17 | ₩69,466 | ₩69,519 | ₩69,439 | ₩69,442 | -0.03% | 1.7만 |
|---|
| 2026.03.16 | ₩69,252 | ₩69,492 | ₩69,252 | ₩69,459 | +0.30% | 3만 |
|---|
| 2026.03.13 | ₩69,346 | ₩69,372 | ₩69,332 | ₩69,332 | -0.02% | 2.1만 |
|---|
| 2026.03.12 | ₩69,386 | ₩69,426 | ₩69,346 | ₩69,392 | +0.01% | 2.3만 |
|---|
| 2026.03.11 | ₩69,466 | ₩69,559 | ₩69,439 | ₩69,491 | +0.04% | 3.1만 |
|---|
| 2026.03.10 | ₩69,506 | ₩69,599 | ₩69,506 | ₩69,553 | +0.07% | 2.1만 |
|---|
| 2026.03.09 | ₩69,533 | ₩69,593 | ₩69,468 | ₩69,570 | +0.05% | 2.3만 |
|---|
| 2026.03.06 | ₩69,439 | ₩69,613 | ₩69,426 | ₩69,566 | +0.18% | 2.2만 |
|---|
| 2026.03.05 | ₩69,466 | ₩69,599 | ₩69,466 | ₩69,492 | +0.04% | 2.9만 |
|---|
| 2026.03.04 | ₩69,551 | ₩69,666 | ₩69,546 | ₩69,565 | +0.02% | 5만 |
|---|
| 2026.03.03 | ₩69,546 | ₩69,693 | ₩69,546 | ₩69,653 | +0.15% | 1.5만 |
|---|
| 2026.03.02 | ₩69,706 | ₩69,786 | ₩69,666 | ₩69,706 | 0.00% | 5.8만 |
|---|
| 2026.02.27 | ₩69,933 | ₩70,214 | ₩69,773 | ₩69,973 | +0.06% | 19.8만 |
|---|
| 2026.02.26 | ₩69,840 | ₩69,940 | ₩69,840 | ₩69,907 | +0.10% | 2만 |
|---|
| 2026.02.25 | ₩69,840 | ₩69,893 | ₩69,834 | ₩69,893 | +0.08% | 1.2만 |
|---|
| 2026.02.24 | ₩69,867 | ₩69,973 | ₩69,826 | ₩69,880 | +0.02% | 1.7만 |
|---|
| 2026.02.23 | ₩69,840 | ₩69,920 | ₩69,805 | ₩69,853 | +0.02% | 1.2만 |
|---|
| 2026.02.20 | ₩69,760 | ₩69,813 | ₩69,746 | ₩69,786 | +0.04% | 1.9만 |
|---|
| 2026.02.19 | ₩69,786 | ₩69,893 | ₩69,773 | ₩69,793 | +0.01% | 3.4만 |
|---|
| 2026.02.18 | ₩69,786 | ₩69,833 | ₩69,733 | ₩69,760 | -0.04% | 1.9만 |
|---|
| 2026.02.17 | ₩69,760 | ₩69,880 | ₩69,760 | ₩69,800 | +0.06% | 1.6만 |
|---|
| 2026.02.13 | ₩69,720 | ₩69,853 | ₩69,720 | ₩69,753 | +0.05% | 3.1만 |
|---|
| 2026.02.12 | ₩69,720 | ₩69,720 | ₩69,613 | ₩69,619 | -0.14% | 1.3만 |
|---|
| 2026.02.11 | ₩69,599 | ₩69,733 | ₩69,586 | ₩69,614 | +0.02% | 1.3만 |
|---|
| 2026.02.10 | ₩69,621 | ₩69,746 | ₩69,606 | ₩69,666 | +0.07% | 1.9만 |
|---|
| 2026.02.09 | ₩69,599 | ₩69,613 | ₩69,559 | ₩69,586 | -0.02% | 1.9만 |
|---|
| 2026.02.06 | ₩69,559 | ₩69,633 | ₩69,559 | ₩69,586 | +0.04% | 2.8만 |
|---|
| 2026.02.05 | ₩69,506 | ₩69,546 | ₩69,466 | ₩69,546 | +0.06% | 2만 |
|---|
| 2026.02.04 | ₩69,399 | ₩69,506 | ₩69,386 | ₩69,435 | +0.05% | 2.5만 |
|---|
| 2026.02.03 | ₩69,439 | ₩69,466 | ₩69,386 | ₩69,426 | -0.02% | 1.7만 |
|---|
| 2026.02.02 | ₩69,492 | ₩69,492 | ₩69,412 | ₩69,412 | -0.12% | 2.1만 |
|---|
| 2026.01.30 | ₩69,746 | ₩69,746 | ₩69,659 | ₩69,693 | -0.08% | 2만 |
|---|
| 2026.01.29 | ₩69,693 | ₩69,720 | ₩69,666 | ₩69,693 | 0.00% | 1.1만 |
|---|
| 2026.01.28 | ₩69,629 | ₩69,907 | ₩69,629 | ₩69,706 | +0.11% | 9.8만 |
|---|
| 2026.01.27 | ₩69,659 | ₩69,733 | ₩69,639 | ₩69,666 | +0.01% | 2.1만 |
|---|
| 2026.01.26 | ₩69,546 | ₩69,639 | ₩69,546 | ₩69,613 | +0.10% | 4.4만 |
|---|
| 2026.01.23 | ₩69,626 | ₩69,626 | ₩69,533 | ₩69,559 | -0.10% | 1.5만 |
|---|
| 2026.01.22 | ₩69,546 | ₩69,571 | ₩69,533 | ₩69,533 | -0.02% | 2.7만 |
|---|
| 2026.01.21 | ₩69,573 | ₩69,573 | ₩69,533 | ₩69,533 | -0.06% | 2.7만 |
|---|
| 2026.01.20 | ₩69,546 | ₩69,613 | ₩69,239 | ₩69,492 | -0.08% | 3.7만 |
|---|
| 2026.01.16 | ₩69,533 | ₩69,613 | ₩69,515 | ₩69,546 | +0.02% | 5.6만 |
|---|
| 2026.01.15 | ₩69,546 | ₩69,573 | ₩69,492 | ₩69,573 | +0.04% | 11.5만 |
|---|
| 2026.01.14 | ₩69,519 | ₩69,586 | ₩69,506 | ₩69,506 | -0.02% | 7.8만 |
|---|
| 2026.01.13 | ₩69,492 | ₩69,519 | ₩69,466 | ₩69,466 | -0.04% | 2만 |
|---|
| 2026.01.12 | ₩69,466 | ₩69,519 | ₩69,466 | ₩69,502 | +0.05% | 1.5만 |
|---|
| 2026.01.09 | ₩69,666 | ₩69,666 | ₩69,426 | ₩69,507 | -0.23% | 1.8만 |
|---|
| 2026.01.08 | ₩69,452 | ₩69,492 | ₩69,452 | ₩69,466 | +0.02% | 1.6만 |
|---|
| 2026.01.07 | ₩69,466 | ₩69,541 | ₩69,450 | ₩69,479 | +0.02% | 1.8만 |
|---|
| 2026.01.06 | ₩69,386 | ₩69,546 | ₩69,380 | ₩69,479 | +0.13% | 3.7만 |
|---|
| 2026.01.05 | ₩69,372 | ₩69,386 | ₩69,356 | ₩69,386 | +0.02% | 2만 |
|---|
| 2026.01.02 | ₩69,359 | ₩69,406 | ₩69,319 | ₩69,372 | +0.02% | 2.1만 |
|---|
| 2025.12.31 | ₩69,351 | ₩69,359 | ₩69,292 | ₩69,332 | -0.03% | 2.1만 |
|---|
| 2025.12.30 | ₩69,319 | ₩69,386 | ₩69,305 | ₩69,319 | 0.00% | 2.2만 |
|---|
| 2025.12.29 | ₩69,292 | ₩69,466 | ₩69,292 | ₩69,319 | +0.04% | 2만 |
|---|
| 2025.12.26 | ₩69,279 | ₩69,332 | ₩69,265 | ₩69,332 | +0.08% | 6.9천 |
|---|
| 2025.12.24 | ₩69,225 | ₩69,292 | ₩69,212 | ₩69,252 | +0.04% | 6.8천 |
|---|
| 2025.12.23 | ₩69,225 | ₩69,299 | ₩69,225 | ₩69,239 | +0.02% | 1.9만 |
|---|
| 2025.12.22 | ₩69,539 | ₩69,573 | ₩69,439 | ₩69,511 | -0.04% | 2.3만 |
|---|
| 2025.12.19 | ₩69,533 | ₩69,586 | ₩69,533 | ₩69,573 | +0.06% | 1.7만 |
|---|
| 2025.12.18 | ₩69,559 | ₩69,573 | ₩69,514 | ₩69,546 | -0.02% | 1.3만 |
|---|
| 2025.12.17 | ₩69,519 | ₩69,559 | ₩69,506 | ₩69,519 | 0.00% | 2.7만 |
|---|
| 2025.12.16 | ₩69,546 | ₩69,599 | ₩69,479 | ₩69,533 | -0.02% | 5.1만 |
|---|
| 2025.12.15 | ₩69,565 | ₩69,573 | ₩69,506 | ₩69,506 | -0.08% | 2.3만 |
|---|
| 2025.12.12 | ₩69,479 | ₩69,533 | ₩69,479 | ₩69,519 | +0.06% | 1.5만 |
|---|
| 2025.12.11 | ₩69,492 | ₩69,533 | ₩69,439 | ₩69,466 | -0.04% | 2.8만 |
|---|
| 2025.12.10 | ₩69,420 | ₩69,479 | ₩69,399 | ₩69,479 | +0.08% | 1.8만 |
|---|
| 2025.12.09 | ₩69,456 | ₩69,479 | ₩69,412 | ₩69,438 | -0.03% | 1.9만 |
|---|
| 2025.12.08 | ₩69,412 | ₩69,479 | ₩69,412 | ₩69,412 | 0.00% | 2.7만 |
|---|
| 2025.12.05 | ₩69,507 | ₩69,519 | ₩69,466 | ₩69,466 | -0.06% | 1.9만 |
|---|
| 2025.12.04 | ₩69,515 | ₩69,553 | ₩69,479 | ₩69,506 | -0.01% | 1.8만 |
|---|
| 2025.12.03 | ₩69,533 | ₩69,533 | ₩69,492 | ₩69,519 | -0.02% | 1.6만 |
|---|
| 2025.12.02 | ₩69,466 | ₩69,546 | ₩69,452 | ₩69,506 | +0.06% | 2.1만 |
|---|
| 2025.12.01 | ₩69,466 | ₩69,613 | ₩69,466 | ₩69,466 | 0.00% | 1.7만 |
|---|
| 2025.11.28 | ₩69,760 | ₩69,820 | ₩69,760 | ₩69,760 | 0.00% | 9.5천 |
|---|
| 2025.11.26 | ₩69,760 | ₩69,800 | ₩69,733 | ₩69,733 | -0.04% | 2.2만 |
|---|
| 2025.11.25 | ₩69,746 | ₩69,773 | ₩69,706 | ₩69,746 | 0.00% | 7.1만 |
|---|
| 2025.11.24 | ₩69,720 | ₩69,746 | ₩69,680 | ₩69,693 | -0.04% | 3.7만 |
|---|
| 2025.11.21 | ₩69,626 | ₩69,693 | ₩69,559 | ₩69,653 | +0.04% | 10.6만 |
|---|
| 2025.11.20 | ₩69,626 | ₩69,639 | ₩69,586 | ₩69,621 | -0.01% | 1.4만 |
|---|
| 2025.11.19 | ₩69,643 | ₩69,666 | ₩69,586 | ₩69,633 | -0.02% | 2.1만 |
|---|
| 2025.11.18 | ₩69,593 | ₩69,606 | ₩69,573 | ₩69,593 | 0.00% | 1.6만 |
|---|
| 2025.11.17 | ₩69,573 | ₩69,586 | ₩69,550 | ₩69,559 | -0.02% | 1.8만 |
|---|
| 2025.11.14 | ₩69,546 | ₩69,674 | ₩69,541 | ₩69,573 | +0.04% | 3.7만 |
|---|
| 2025.11.13 | ₩69,533 | ₩69,586 | ₩69,533 | ₩69,566 | +0.05% | 2만 |
|---|
| 2025.11.12 | ₩69,559 | ₩69,653 | ₩69,533 | ₩69,581 | +0.03% | 2.9만 |
|---|
| 2025.11.11 | ₩69,506 | ₩69,639 | ₩69,506 | ₩69,559 | +0.08% | 2만 |
|---|
| 2025.11.10 | ₩69,499 | ₩69,533 | ₩69,499 | ₩69,519 | +0.03% | 9.5천 |
|---|
| 2025.11.07 | ₩69,452 | ₩69,519 | ₩69,452 | ₩69,513 | +0.09% | 1.1만 |
|---|
| 2025.11.06 | ₩69,452 | ₩69,452 | ₩69,426 | ₩69,440 | -0.02% | 1.6만 |
|---|
| 2025.11.05 | ₩69,426 | ₩69,426 | ₩69,372 | ₩69,412 | -0.02% | 2.2만 |
|---|
| 2025.11.04 | ₩69,439 | ₩69,439 | ₩69,292 | ₩69,399 | -0.06% | 1.7만 |
|---|
| 2025.11.03 | ₩69,412 | ₩69,415 | ₩69,359 | ₩69,359 | -0.08% | 9천 |
|---|
| 2025.10.31 | ₩69,666 | ₩69,666 | ₩69,613 | ₩69,613 | -0.08% | 1.9만 |
|---|
| 2025.10.30 | ₩69,639 | ₩69,653 | ₩69,559 | ₩69,633 | -0.01% | 2.2만 |
|---|
| 2025.10.29 | ₩69,773 | ₩69,987 | ₩69,750 | ₩69,765 | -0.01% | 14.4만 |
|---|
| 2025.10.28 | ₩69,733 | ₩69,806 | ₩69,733 | ₩69,780 | +0.07% | 3.9만 |
|---|
| 2025.10.27 | ₩69,758 | ₩69,826 | ₩69,720 | ₩69,781 | +0.03% | 2.2만 |
|---|
| 2025.10.24 | ₩69,720 | ₩69,800 | ₩69,693 | ₩69,760 | +0.06% | 1.2만 |
|---|
| 2025.10.23 | ₩69,706 | ₩69,867 | ₩69,693 | ₩69,693 | -0.02% | 2.8만 |
|---|
| 2025.10.22 | ₩69,702 | ₩69,813 | ₩69,680 | ₩69,680 | -0.03% | 2.9만 |
|---|
| 2025.10.21 | ₩69,653 | ₩69,745 | ₩69,626 | ₩69,680 | +0.04% | 4.6만 |
|---|
| 2025.10.20 | ₩69,606 | ₩69,613 | ₩69,585 | ₩69,586 | -0.03% | 6.8천 |
|---|
| 2025.10.17 | ₩69,573 | ₩69,653 | ₩69,573 | ₩69,586 | +0.02% | 2.9만 |
|---|
| 2025.10.16 | ₩69,506 | ₩69,626 | ₩69,466 | ₩69,586 | +0.12% | 2.5만 |
|---|
| 2025.10.15 | ₩69,506 | ₩69,559 | ₩69,466 | ₩69,541 | +0.05% | 1.4만 |
|---|
| 2025.10.14 | ₩69,502 | ₩69,586 | ₩69,466 | ₩69,487 | -0.02% | 1.6만 |
|---|
| 2025.10.13 | ₩69,432 | ₩69,439 | ₩69,386 | ₩69,439 | +0.01% | 1.1만 |
|---|
| 2025.10.10 | ₩69,439 | ₩69,466 | ₩69,399 | ₩69,399 | -0.06% | 3만 |
|---|