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 | ₩68,105 | ₩68,145 | ₩67,863 | ₩68,118 | +0.02% | 5.1만 |
| 2026.10.08 | ₩68,132 | ₩68,225 | ₩68,118 | ₩68,205 | +0.11% | 1.9만 |
| 2026.10.07 | ₩68,051 | ₩68,172 | ₩68,051 | ₩68,172 | +0.18% | 7만 |
| 2026.10.06 | ₩67,917 | ₩68,252 | ₩67,917 | ₩68,132 | +0.32% | 42.5만 |
| 2026.10.05 | ₩68,051 | ₩68,105 | ₩68,024 | ₩68,105 | +0.08% | 4.2만 |
| 2026.10.02 | ₩68,064 | ₩68,105 | ₩68,024 | ₩68,064 | 0.00% | 6.5만 |
| 2026.10.01 | ₩67,863 | ₩68,266 | ₩67,863 | ₩68,011 | +0.22% | 43.6만 |
| 2026.09.30 | ₩68,480 | ₩68,507 | ₩68,359 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,386 |
| -0.14% |
| 14.6만 |
| 2026.09.29 | ₩68,426 | ₩68,487 | ₩68,413 | ₩68,460 | +0.05% | 2만 |
|---|
| 2026.09.28 | ₩68,467 | ₩68,573 | ₩68,426 | ₩68,467 | 0.00% | 4만 |
|---|
| 2026.09.25 | ₩68,426 | ₩68,487 | ₩68,400 | ₩68,487 | +0.09% | 1.6만 |
|---|
| 2026.09.24 | ₩68,426 | ₩68,547 | ₩68,400 | ₩68,453 | +0.04% | 5.9만 |
|---|
| 2026.09.23 | ₩68,627 | ₩68,627 | ₩68,493 | ₩68,534 | -0.14% | 5.3만 |
|---|
| 2026.09.22 | ₩68,574 | ₩68,829 | ₩68,574 | ₩68,614 | +0.06% | 5.4만 |
|---|
| 2026.09.21 | ₩68,587 | ₩68,601 | ₩68,547 | ₩68,587 | 0.00% | 4.5만 |
|---|
| 2026.09.18 | ₩68,534 | ₩68,654 | ₩68,534 | ₩68,577 | +0.06% | 3.2만 |
|---|
| 2026.09.17 | ₩68,560 | ₩68,601 | ₩68,507 | ₩68,560 | 0.00% | 5.6만 |
|---|
| 2026.09.16 | ₩68,547 | ₩68,654 | ₩68,508 | ₩68,514 | -0.05% | 3.6만 |
|---|
| 2026.09.15 | ₩68,473 | ₩68,534 | ₩68,374 | ₩68,440 | -0.05% | 2.3만 |
|---|
| 2026.09.14 | ₩68,520 | ₩68,551 | ₩68,480 | ₩68,518 | -0.00% | 4.5만 |
|---|
| 2026.09.11 | ₩68,567 | ₩68,601 | ₩68,467 | ₩68,547 | -0.03% | 3.2만 |
|---|
| 2026.09.10 | ₩68,614 | ₩68,681 | ₩68,534 | ₩68,573 | -0.06% | 11.4만 |
|---|
| 2026.09.09 | ₩68,715 | ₩68,842 | ₩68,694 | ₩68,735 | +0.03% | 1.6만 |
|---|
| 2026.09.08 | ₩68,802 | ₩68,802 | ₩68,761 | ₩68,782 | -0.03% | 1.8만 |
|---|
| 2026.09.04 | ₩68,748 | ₩68,815 | ₩68,743 | ₩68,761 | +0.02% | 2.7만 |
|---|
| 2026.09.03 | ₩68,735 | ₩68,949 | ₩68,735 | ₩68,761 | +0.04% | 3만 |
|---|
| 2026.09.02 | ₩68,721 | ₩68,761 | ₩68,708 | ₩68,748 | +0.04% | 1.8만 |
|---|
| 2026.09.01 | ₩68,721 | ₩68,775 | ₩68,654 | ₩68,721 | 0.00% | 2.9만 |
|---|
| 2026.08.31 | ₩69,110 | ₩69,391 | ₩69,110 | ₩69,150 | +0.06% | 5.9만 |
|---|
| 2026.08.28 | ₩69,257 | ₩69,271 | ₩69,172 | ₩69,197 | -0.09% | 5.1만 |
|---|
| 2026.08.27 | ₩69,190 | ₩69,338 | ₩69,190 | ₩69,251 | +0.09% | 2.2만 |
|---|
| 2026.08.26 | ₩69,265 | ₩69,298 | ₩69,217 | ₩69,257 | -0.01% | 1.9만 |
|---|
| 2026.08.25 | ₩69,177 | ₩69,298 | ₩69,177 | ₩69,237 | +0.09% | 2.6만 |
|---|
| 2026.08.24 | ₩69,190 | ₩69,338 | ₩69,190 | ₩69,237 | +0.07% | 1.7만 |
|---|
| 2026.08.21 | ₩69,190 | ₩69,298 | ₩69,137 | ₩69,190 | 0.00% | 3만 |
|---|
| 2026.08.20 | ₩69,204 | ₩69,251 | ₩69,150 | ₩69,177 | -0.04% | 1.5만 |
|---|
| 2026.08.19 | ₩69,211 | ₩69,244 | ₩69,177 | ₩69,236 | +0.04% | 2.2만 |
|---|
| 2026.08.18 | ₩69,123 | ₩69,231 | ₩69,123 | ₩69,184 | +0.09% | 4.4만 |
|---|
| 2026.08.17 | ₩69,170 | ₩69,190 | ₩69,123 | ₩69,177 | +0.01% | 2.8만 |
|---|
| 2026.08.14 | ₩69,184 | ₩69,184 | ₩69,137 | ₩69,158 | -0.04% | 1.9만 |
|---|
| 2026.08.13 | ₩69,123 | ₩69,150 | ₩69,097 | ₩69,133 | +0.01% | 1.9만 |
|---|
| 2026.08.12 | ₩69,103 | ₩69,103 | ₩69,016 | ₩69,063 | -0.06% | 5.2만 |
|---|
| 2026.08.11 | ₩69,016 | ₩69,083 | ₩69,016 | ₩69,056 | +0.06% | 2.7만 |
|---|
| 2026.08.10 | ₩69,016 | ₩69,164 | ₩69,016 | ₩69,075 | +0.09% | 3.2만 |
|---|
| 2026.08.07 | ₩69,030 | ₩69,097 | ₩69,016 | ₩69,070 | +0.06% | 3만 |
|---|
| 2026.08.06 | ₩69,177 | ₩69,177 | ₩69,056 | ₩69,070 | -0.16% | 3.6만 |
|---|
| 2026.08.05 | ₩69,003 | ₩69,137 | ₩69,003 | ₩69,097 | +0.14% | 4만 |
|---|
| 2026.08.04 | ₩69,003 | ₩69,056 | ₩68,996 | ₩69,056 | +0.08% | 3.2만 |
|---|
| 2026.08.03 | ₩68,949 | ₩69,036 | ₩68,949 | ₩68,996 | +0.07% | 5.9만 |
|---|
| 2026.07.31 | ₩69,204 | ₩69,291 | ₩69,190 | ₩69,264 | +0.09% | 3만 |
|---|
| 2026.07.30 | ₩69,244 | ₩69,298 | ₩69,217 | ₩69,257 | +0.02% | 1.8만 |
|---|
| 2026.07.29 | ₩69,184 | ₩69,318 | ₩69,164 | ₩69,257 | +0.11% | 5만 |
|---|
| 2026.07.28 | ₩69,202 | ₩69,204 | ₩69,164 | ₩69,184 | -0.03% | 2.3만 |
|---|
| 2026.07.27 | ₩69,130 | ₩69,224 | ₩69,097 | ₩69,144 | +0.02% | 2만 |
|---|
| 2026.07.24 | ₩69,083 | ₩69,137 | ₩69,083 | ₩69,110 | +0.04% | 1.2만 |
|---|
| 2026.07.23 | ₩69,097 | ₩69,164 | ₩68,989 | ₩69,070 | -0.04% | 3.4만 |
|---|
| 2026.07.22 | ₩69,137 | ₩69,204 | ₩69,110 | ₩69,130 | -0.01% | 2.1만 |
|---|
| 2026.07.21 | ₩69,190 | ₩69,499 | ₩68,869 | ₩69,170 | -0.03% | 5.8만 |
|---|
| 2026.07.20 | ₩69,217 | ₩69,257 | ₩69,177 | ₩69,217 | 0.00% | 1.7만 |
|---|
| 2026.07.17 | ₩69,231 | ₩69,284 | ₩69,217 | ₩69,257 | +0.04% | 1.2만 |
|---|
| 2026.07.16 | ₩69,164 | ₩69,257 | ₩69,164 | ₩69,244 | +0.12% | 1.7만 |
|---|
| 2026.07.15 | ₩69,217 | ₩69,324 | ₩69,190 | ₩69,298 | +0.12% | 9만 |
|---|
| 2026.07.14 | ₩69,129 | ₩69,190 | ₩69,110 | ₩69,110 | -0.03% | 4.1만 |
|---|
| 2026.07.13 | ₩69,177 | ₩69,190 | ₩69,016 | ₩69,123 | -0.08% | 4.9만 |
|---|
| 2026.07.10 | ₩69,168 | ₩69,257 | ₩69,137 | ₩69,177 | +0.01% | 1.9만 |
|---|
| 2026.07.09 | ₩69,110 | ₩69,231 | ₩69,110 | ₩69,137 | +0.04% | 1.7만 |
|---|
| 2026.07.08 | ₩69,123 | ₩69,257 | ₩69,097 | ₩69,097 | -0.04% | 5.8만 |
|---|
| 2026.07.07 | ₩69,164 | ₩69,284 | ₩69,137 | ₩69,157 | -0.01% | 3.4만 |
|---|
| 2026.07.06 | ₩69,137 | ₩69,244 | ₩69,123 | ₩69,164 | +0.04% | 1.8만 |
|---|
| 2026.07.02 | ₩69,110 | ₩69,164 | ₩69,110 | ₩69,144 | +0.05% | 3.1만 |
|---|
| 2026.07.01 | ₩69,137 | ₩69,177 | ₩69,083 | ₩69,123 | -0.02% | 4만 |
|---|
| 2026.06.30 | ₩69,445 | ₩69,519 | ₩69,418 | ₩69,438 | -0.01% | 3.9만 |
|---|
| 2026.06.29 | ₩69,539 | ₩69,566 | ₩69,432 | ₩69,512 | -0.04% | 2.5만 |
|---|
| 2026.06.26 | ₩69,391 | ₩69,499 | ₩69,391 | ₩69,445 | +0.08% | 4.5만 |
|---|
| 2026.06.25 | ₩69,378 | ₩69,418 | ₩69,351 | ₩69,398 | +0.03% | 3.2만 |
|---|
| 2026.06.24 | ₩69,284 | ₩69,371 | ₩69,257 | ₩69,331 | +0.07% | 7.7만 |
|---|
| 2026.06.23 | ₩69,271 | ₩69,298 | ₩69,204 | ₩69,271 | 0.00% | 11.7만 |
|---|
| 2026.06.22 | ₩69,257 | ₩69,390 | ₩69,204 | ₩69,271 | +0.02% | 31.7만 |
|---|
| 2026.06.18 | ₩69,418 | ₩69,418 | ₩69,244 | ₩69,284 | -0.19% | 12.5만 |
|---|
| 2026.06.17 | ₩69,391 | ₩69,445 | ₩69,324 | ₩69,331 | -0.09% | 3.2만 |
|---|
| 2026.06.16 | ₩69,311 | ₩69,485 | ₩69,311 | ₩69,391 | +0.12% | 3.4만 |
|---|
| 2026.06.15 | ₩69,351 | ₩69,471 | ₩69,324 | ₩69,345 | -0.01% | 3.6만 |
|---|
| 2026.06.12 | ₩69,338 | ₩69,405 | ₩69,298 | ₩69,298 | -0.06% | 4.5만 |
|---|
| 2026.06.11 | ₩69,150 | ₩69,405 | ₩69,150 | ₩69,391 | +0.35% | 3.4만 |
|---|
| 2026.06.10 | ₩69,217 | ₩69,338 | ₩69,083 | ₩69,244 | +0.04% | 15.3만 |
|---|
| 2026.06.09 | ₩69,217 | ₩69,244 | ₩69,164 | ₩69,204 | -0.02% | 3.8만 |
|---|
| 2026.06.08 | ₩69,217 | ₩69,298 | ₩69,164 | ₩69,184 | -0.05% | 2.4만 |
|---|
| 2026.06.05 | ₩69,204 | ₩69,244 | ₩69,164 | ₩69,229 | +0.04% | 2.4만 |
|---|
| 2026.06.04 | ₩69,217 | ₩69,271 | ₩69,190 | ₩69,231 | +0.02% | 2.4만 |
|---|
| 2026.06.03 | ₩69,211 | ₩69,231 | ₩69,177 | ₩69,217 | +0.01% | 1.5만 |
|---|
| 2026.06.02 | ₩69,231 | ₩69,257 | ₩69,190 | ₩69,231 | 0.00% | 2.6만 |
|---|
| 2026.06.01 | ₩69,244 | ₩69,284 | ₩69,190 | ₩69,251 | +0.01% | 2.9만 |
|---|
| 2026.05.29 | ₩69,552 | ₩69,552 | ₩69,432 | ₩69,485 | -0.10% | 1.8만 |
|---|
| 2026.05.28 | ₩69,405 | ₩69,515 | ₩69,405 | ₩69,458 | +0.08% | 3.2만 |
|---|
| 2026.05.27 | ₩69,405 | ₩69,458 | ₩69,405 | ₩69,405 | 0.00% | 6.5만 |
|---|
| 2026.05.26 | ₩69,365 | ₩69,405 | ₩69,257 | ₩69,405 | +0.06% | 3.1만 |
|---|
| 2026.05.22 | ₩69,391 | ₩69,391 | ₩69,298 | ₩69,314 | -0.11% | 2.5만 |
|---|
| 2026.05.21 | ₩69,351 | ₩69,432 | ₩69,298 | ₩69,361 | +0.01% | 4만 |
|---|
| 2026.05.20 | ₩69,311 | ₩69,539 | ₩69,271 | ₩69,271 | -0.06% | 4.6만 |
|---|
| 2026.05.19 | ₩69,338 | ₩69,378 | ₩69,284 | ₩69,324 | -0.02% | 7.4만 |
|---|
| 2026.05.18 | ₩69,311 | ₩69,445 | ₩69,311 | ₩69,371 | +0.09% | 2.6만 |
|---|
| 2026.05.15 | ₩69,338 | ₩69,374 | ₩69,338 | ₩69,358 | +0.03% | 3.5만 |
|---|
| 2026.05.14 | ₩69,566 | ₩69,566 | ₩69,391 | ₩69,405 | -0.23% | 1.5만 |
|---|
| 2026.05.13 | ₩69,324 | ₩69,445 | ₩69,324 | ₩69,385 | +0.09% | 2.7만 |
|---|
| 2026.05.12 | ₩69,405 | ₩69,472 | ₩69,378 | ₩69,405 | 0.00% | 1.9만 |
|---|
| 2026.05.11 | ₩69,497 | ₩69,526 | ₩69,432 | ₩69,458 | -0.06% | 4만 |
|---|
| 2026.05.08 | ₩69,418 | ₩69,499 | ₩69,418 | ₩69,472 | +0.08% | 2.6만 |
|---|
| 2026.05.07 | ₩69,472 | ₩69,512 | ₩69,458 | ₩69,472 | 0.00% | 5.1만 |
|---|
| 2026.05.06 | ₩69,432 | ₩69,485 | ₩69,432 | ₩69,465 | +0.05% | 2.6만 |
|---|
| 2026.05.05 | ₩69,391 | ₩69,606 | ₩69,365 | ₩69,606 | +0.31% | 13.7만 |
|---|
| 2026.05.04 | ₩69,351 | ₩69,485 | ₩69,351 | ₩69,390 | +0.06% | 3.8만 |
|---|
| 2026.05.01 | ₩69,418 | ₩69,472 | ₩69,391 | ₩69,391 | -0.04% | 3.3만 |
|---|
| 2026.04.30 | ₩69,660 | ₩69,740 | ₩69,606 | ₩69,666 | +0.01% | 2.1만 |
|---|
| 2026.04.29 | ₩69,653 | ₩69,660 | ₩69,593 | ₩69,606 | -0.07% | 2.7만 |
|---|
| 2026.04.28 | ₩69,686 | ₩69,713 | ₩69,660 | ₩69,686 | 0.00% | 2만 |
|---|
| 2026.04.27 | ₩69,713 | ₩69,767 | ₩69,606 | ₩69,686 | -0.04% | 3.5만 |
|---|
| 2026.04.24 | ₩69,633 | ₩69,713 | ₩69,633 | ₩69,660 | +0.04% | 3.8만 |
|---|
| 2026.04.23 | ₩69,660 | ₩69,700 | ₩69,633 | ₩69,633 | -0.04% | 2.8만 |
|---|
| 2026.04.22 | ₩69,753 | ₩69,753 | ₩69,606 | ₩69,606 | -0.21% | 13.2만 |
|---|
| 2026.04.21 | ₩69,686 | ₩69,727 | ₩69,633 | ₩69,633 | -0.08% | 2.1만 |
|---|
| 2026.04.20 | ₩69,686 | ₩69,807 | ₩69,673 | ₩69,735 | +0.07% | 4만 |
|---|
| 2026.04.17 | ₩69,619 | ₩69,727 | ₩69,619 | ₩69,660 | +0.06% | 12.4만 |
|---|
| 2026.04.16 | ₩69,619 | ₩69,653 | ₩69,579 | ₩69,579 | -0.06% | 1.9만 |
|---|
| 2026.04.15 | ₩69,606 | ₩69,686 | ₩69,566 | ₩69,619 | +0.02% | 2.8만 |
|---|
| 2026.04.14 | ₩69,593 | ₩69,700 | ₩69,418 | ₩69,552 | -0.06% | 2.1만 |
|---|
| 2026.04.13 | ₩69,539 | ₩69,619 | ₩69,526 | ₩69,619 | +0.12% | 1.6만 |
|---|
| 2026.04.10 | ₩69,566 | ₩69,566 | ₩69,472 | ₩69,519 | -0.07% | 13.3만 |
|---|
| 2026.04.09 | ₩69,472 | ₩69,512 | ₩69,445 | ₩69,492 | +0.03% | 2만 |
|---|
| 2026.04.08 | ₩69,499 | ₩69,572 | ₩69,445 | ₩69,458 | -0.06% | 4.1만 |
|---|
| 2026.04.07 | ₩69,378 | ₩69,432 | ₩69,324 | ₩69,412 | +0.05% | 1.7만 |
|---|
| 2026.04.06 | ₩69,341 | ₩69,418 | ₩69,341 | ₩69,405 | +0.09% | 1.6만 |
|---|
| 2026.04.02 | ₩69,365 | ₩69,452 | ₩69,353 | ₩69,444 | +0.11% | 4.5만 |
|---|
| 2026.04.01 | ₩69,391 | ₩69,458 | ₩69,351 | ₩69,351 | -0.06% | 1.3만 |
|---|
| 2026.03.31 | ₩69,619 | ₩69,673 | ₩69,593 | ₩69,646 | +0.04% | 1.6만 |
|---|
| 2026.03.30 | ₩69,552 | ₩69,646 | ₩69,552 | ₩69,606 | +0.08% | 3.3만 |
|---|
| 2026.03.27 | ₩69,432 | ₩69,526 | ₩69,405 | ₩69,504 | +0.10% | 3만 |
|---|
| 2026.03.26 | ₩69,552 | ₩69,579 | ₩69,485 | ₩69,499 | -0.08% | 2.9만 |
|---|
| 2026.03.25 | ₩69,378 | ₩69,566 | ₩69,378 | ₩69,539 | +0.23% | 14.8만 |
|---|
| 2026.03.24 | ₩69,445 | ₩69,660 | ₩69,445 | ₩69,492 | +0.07% | 61.9만 |
|---|
| 2026.03.23 | ₩69,479 | ₩69,552 | ₩69,458 | ₩69,497 | +0.03% | 1.8만 |
|---|
| 2026.03.20 | ₩69,499 | ₩69,499 | ₩69,458 | ₩69,472 | -0.04% | 1.5만 |
|---|
| 2026.03.19 | ₩69,499 | ₩69,617 | ₩69,499 | ₩69,586 | +0.13% | 2.7만 |
|---|
| 2026.03.18 | ₩69,660 | ₩69,713 | ₩69,619 | ₩69,639 | -0.03% | 1.1만 |
|---|
| 2026.03.17 | ₩69,700 | ₩69,753 | ₩69,673 | ₩69,676 | -0.03% | 1.7만 |
|---|
| 2026.03.16 | ₩69,485 | ₩69,727 | ₩69,485 | ₩69,693 | +0.30% | 3만 |
|---|
| 2026.03.13 | ₩69,579 | ₩69,606 | ₩69,566 | ₩69,566 | -0.02% | 2.1만 |
|---|
| 2026.03.12 | ₩69,619 | ₩69,660 | ₩69,579 | ₩69,626 | +0.01% | 2.3만 |
|---|
| 2026.03.11 | ₩69,700 | ₩69,794 | ₩69,673 | ₩69,725 | +0.04% | 3.1만 |
|---|
| 2026.03.10 | ₩69,740 | ₩69,834 | ₩69,740 | ₩69,787 | +0.07% | 2.1만 |
|---|
| 2026.03.09 | ₩69,767 | ₩69,827 | ₩69,702 | ₩69,804 | +0.05% | 2.3만 |
|---|
| 2026.03.06 | ₩69,673 | ₩69,847 | ₩69,660 | ₩69,800 | +0.18% | 2.2만 |
|---|
| 2026.03.05 | ₩69,700 | ₩69,834 | ₩69,700 | ₩69,727 | +0.04% | 2.9만 |
|---|
| 2026.03.04 | ₩69,786 | ₩69,901 | ₩69,780 | ₩69,799 | +0.02% | 5만 |
|---|
| 2026.03.03 | ₩69,780 | ₩69,928 | ₩69,780 | ₩69,887 | +0.15% | 1.5만 |
|---|
| 2026.03.02 | ₩69,941 | ₩70,021 | ₩69,901 | ₩69,941 | 0.00% | 5.8만 |
|---|
| 2026.02.27 | ₩70,169 | ₩70,450 | ₩70,008 | ₩70,209 | +0.06% | 19.8만 |
|---|
| 2026.02.26 | ₩70,075 | ₩70,176 | ₩70,075 | ₩70,142 | +0.10% | 2만 |
|---|
| 2026.02.25 | ₩70,075 | ₩70,129 | ₩70,070 | ₩70,129 | +0.08% | 1.2만 |
|---|
| 2026.02.24 | ₩70,102 | ₩70,209 | ₩70,062 | ₩70,115 | +0.02% | 1.7만 |
|---|
| 2026.02.23 | ₩70,075 | ₩70,155 | ₩70,040 | ₩70,088 | +0.02% | 1.2만 |
|---|
| 2026.02.20 | ₩69,995 | ₩70,048 | ₩69,981 | ₩70,021 | +0.04% | 1.9만 |
|---|
| 2026.02.19 | ₩70,021 | ₩70,129 | ₩70,008 | ₩70,028 | +0.01% | 3.4만 |
|---|
| 2026.02.18 | ₩70,021 | ₩70,068 | ₩69,968 | ₩69,995 | -0.04% | 1.9만 |
|---|
| 2026.02.17 | ₩69,995 | ₩70,115 | ₩69,995 | ₩70,035 | +0.06% | 1.6만 |
|---|
| 2026.02.13 | ₩69,954 | ₩70,088 | ₩69,954 | ₩69,988 | +0.05% | 3.1만 |
|---|
| 2026.02.12 | ₩69,954 | ₩69,954 | ₩69,847 | ₩69,854 | -0.14% | 1.3만 |
|---|
| 2026.02.11 | ₩69,834 | ₩69,968 | ₩69,820 | ₩69,849 | +0.02% | 1.3만 |
|---|
| 2026.02.10 | ₩69,855 | ₩69,981 | ₩69,840 | ₩69,901 | +0.07% | 1.9만 |
|---|
| 2026.02.09 | ₩69,834 | ₩69,847 | ₩69,794 | ₩69,820 | -0.02% | 1.9만 |
|---|
| 2026.02.06 | ₩69,794 | ₩69,867 | ₩69,794 | ₩69,820 | +0.04% | 2.8만 |
|---|
| 2026.02.05 | ₩69,740 | ₩69,780 | ₩69,700 | ₩69,780 | +0.06% | 2만 |
|---|
| 2026.02.04 | ₩69,633 | ₩69,740 | ₩69,619 | ₩69,669 | +0.05% | 2.5만 |
|---|
| 2026.02.03 | ₩69,673 | ₩69,700 | ₩69,619 | ₩69,660 | -0.02% | 1.7만 |
|---|
| 2026.02.02 | ₩69,727 | ₩69,727 | ₩69,646 | ₩69,646 | -0.12% | 2.1만 |
|---|
| 2026.01.30 | ₩69,981 | ₩69,981 | ₩69,894 | ₩69,928 | -0.08% | 2만 |
|---|
| 2026.01.29 | ₩69,928 | ₩69,954 | ₩69,901 | ₩69,928 | 0.00% | 1.1만 |
|---|
| 2026.01.28 | ₩69,863 | ₩70,142 | ₩69,863 | ₩69,941 | +0.11% | 9.8만 |
|---|
| 2026.01.27 | ₩69,894 | ₩69,968 | ₩69,874 | ₩69,901 | +0.01% | 2.1만 |
|---|
| 2026.01.26 | ₩69,780 | ₩69,874 | ₩69,780 | ₩69,847 | +0.10% | 4.4만 |
|---|
| 2026.01.23 | ₩69,861 | ₩69,861 | ₩69,767 | ₩69,794 | -0.10% | 1.5만 |
|---|
| 2026.01.22 | ₩69,780 | ₩69,806 | ₩69,767 | ₩69,767 | -0.02% | 2.7만 |
|---|
| 2026.01.21 | ₩69,807 | ₩69,807 | ₩69,767 | ₩69,767 | -0.06% | 2.7만 |
|---|
| 2026.01.20 | ₩69,780 | ₩69,847 | ₩69,472 | ₩69,727 | -0.08% | 3.7만 |
|---|
| 2026.01.16 | ₩69,767 | ₩69,847 | ₩69,749 | ₩69,780 | +0.02% | 5.6만 |
|---|
| 2026.01.15 | ₩69,780 | ₩69,807 | ₩69,727 | ₩69,807 | +0.04% | 11.5만 |
|---|
| 2026.01.14 | ₩69,753 | ₩69,820 | ₩69,740 | ₩69,740 | -0.02% | 7.8만 |
|---|
| 2026.01.13 | ₩69,727 | ₩69,753 | ₩69,700 | ₩69,700 | -0.04% | 2만 |
|---|
| 2026.01.12 | ₩69,700 | ₩69,753 | ₩69,700 | ₩69,736 | +0.05% | 1.5만 |
|---|
| 2026.01.09 | ₩69,901 | ₩69,901 | ₩69,660 | ₩69,741 | -0.23% | 1.8만 |
|---|
| 2026.01.08 | ₩69,686 | ₩69,727 | ₩69,686 | ₩69,700 | +0.02% | 1.6만 |
|---|
| 2026.01.07 | ₩69,700 | ₩69,775 | ₩69,684 | ₩69,713 | +0.02% | 1.8만 |
|---|
| 2026.01.06 | ₩69,619 | ₩69,780 | ₩69,614 | ₩69,713 | +0.13% | 3.7만 |
|---|
| 2026.01.05 | ₩69,606 | ₩69,619 | ₩69,590 | ₩69,619 | +0.02% | 2만 |
|---|
| 2026.01.02 | ₩69,593 | ₩69,639 | ₩69,552 | ₩69,606 | +0.02% | 2.1만 |
|---|
| 2025.12.31 | ₩69,584 | ₩69,593 | ₩69,526 | ₩69,566 | -0.03% | 2.1만 |
|---|
| 2025.12.30 | ₩69,552 | ₩69,619 | ₩69,539 | ₩69,552 | 0.00% | 2.2만 |
|---|
| 2025.12.29 | ₩69,526 | ₩69,700 | ₩69,526 | ₩69,552 | +0.04% | 2만 |
|---|
| 2025.12.26 | ₩69,512 | ₩69,566 | ₩69,499 | ₩69,566 | +0.08% | 6.9천 |
|---|
| 2025.12.24 | ₩69,458 | ₩69,526 | ₩69,445 | ₩69,485 | +0.04% | 6.8천 |
|---|
| 2025.12.23 | ₩69,458 | ₩69,532 | ₩69,458 | ₩69,472 | +0.02% | 1.9만 |
|---|
| 2025.12.22 | ₩69,773 | ₩69,807 | ₩69,673 | ₩69,745 | -0.04% | 2.3만 |
|---|
| 2025.12.19 | ₩69,767 | ₩69,820 | ₩69,767 | ₩69,807 | +0.06% | 1.7만 |
|---|
| 2025.12.18 | ₩69,794 | ₩69,807 | ₩69,748 | ₩69,780 | -0.02% | 1.3만 |
|---|
| 2025.12.17 | ₩69,753 | ₩69,794 | ₩69,740 | ₩69,753 | 0.00% | 2.7만 |
|---|
| 2025.12.16 | ₩69,780 | ₩69,834 | ₩69,713 | ₩69,767 | -0.02% | 5.1만 |
|---|
| 2025.12.15 | ₩69,799 | ₩69,807 | ₩69,740 | ₩69,740 | -0.08% | 2.3만 |
|---|
| 2025.12.12 | ₩69,713 | ₩69,767 | ₩69,713 | ₩69,753 | +0.06% | 1.5만 |
|---|
| 2025.12.11 | ₩69,727 | ₩69,767 | ₩69,673 | ₩69,700 | -0.04% | 2.8만 |
|---|
| 2025.12.10 | ₩69,654 | ₩69,713 | ₩69,633 | ₩69,713 | +0.08% | 1.8만 |
|---|
| 2025.12.09 | ₩69,690 | ₩69,713 | ₩69,646 | ₩69,672 | -0.03% | 1.9만 |
|---|
| 2025.12.08 | ₩69,646 | ₩69,713 | ₩69,646 | ₩69,646 | 0.00% | 2.7만 |
|---|
| 2025.12.05 | ₩69,741 | ₩69,753 | ₩69,700 | ₩69,700 | -0.06% | 1.9만 |
|---|
| 2025.12.04 | ₩69,749 | ₩69,787 | ₩69,713 | ₩69,740 | -0.01% | 1.8만 |
|---|
| 2025.12.03 | ₩69,767 | ₩69,767 | ₩69,727 | ₩69,753 | -0.02% | 1.6만 |
|---|
| 2025.12.02 | ₩69,700 | ₩69,780 | ₩69,686 | ₩69,740 | +0.06% | 2.1만 |
|---|
| 2025.12.01 | ₩69,700 | ₩69,847 | ₩69,700 | ₩69,700 | 0.00% | 1.7만 |
|---|
| 2025.11.28 | ₩69,995 | ₩70,055 | ₩69,995 | ₩69,995 | 0.00% | 9.5천 |
|---|
| 2025.11.26 | ₩69,995 | ₩70,035 | ₩69,968 | ₩69,968 | -0.04% | 2.2만 |
|---|
| 2025.11.25 | ₩69,981 | ₩70,008 | ₩69,941 | ₩69,981 | 0.00% | 7.1만 |
|---|
| 2025.11.24 | ₩69,954 | ₩69,981 | ₩69,914 | ₩69,928 | -0.04% | 3.7만 |
|---|
| 2025.11.21 | ₩69,861 | ₩69,928 | ₩69,794 | ₩69,887 | +0.04% | 10.6만 |
|---|
| 2025.11.20 | ₩69,861 | ₩69,874 | ₩69,820 | ₩69,855 | -0.01% | 1.4만 |
|---|
| 2025.11.19 | ₩69,878 | ₩69,901 | ₩69,820 | ₩69,867 | -0.02% | 2.1만 |
|---|
| 2025.11.18 | ₩69,827 | ₩69,840 | ₩69,807 | ₩69,827 | 0.00% | 1.6만 |
|---|
| 2025.11.17 | ₩69,807 | ₩69,820 | ₩69,784 | ₩69,794 | -0.02% | 1.8만 |
|---|
| 2025.11.14 | ₩69,780 | ₩69,909 | ₩69,775 | ₩69,807 | +0.04% | 3.7만 |
|---|
| 2025.11.13 | ₩69,767 | ₩69,820 | ₩69,767 | ₩69,800 | +0.05% | 2만 |
|---|
| 2025.11.12 | ₩69,794 | ₩69,887 | ₩69,767 | ₩69,815 | +0.03% | 2.9만 |
|---|
| 2025.11.11 | ₩69,740 | ₩69,874 | ₩69,740 | ₩69,794 | +0.08% | 2만 |
|---|
| 2025.11.10 | ₩69,733 | ₩69,767 | ₩69,733 | ₩69,753 | +0.03% | 9.5천 |
|---|
| 2025.11.07 | ₩69,686 | ₩69,753 | ₩69,686 | ₩69,747 | +0.09% | 1.1만 |
|---|
| 2025.11.06 | ₩69,686 | ₩69,686 | ₩69,660 | ₩69,674 | -0.02% | 1.6만 |
|---|
| 2025.11.05 | ₩69,660 | ₩69,660 | ₩69,606 | ₩69,646 | -0.02% | 2.2만 |
|---|
| 2025.11.04 | ₩69,673 | ₩69,673 | ₩69,526 | ₩69,633 | -0.06% | 1.7만 |
|---|
| 2025.11.03 | ₩69,646 | ₩69,649 | ₩69,593 | ₩69,593 | -0.08% | 9천 |
|---|
| 2025.10.31 | ₩69,901 | ₩69,901 | ₩69,847 | ₩69,847 | -0.08% | 1.9만 |
|---|
| 2025.10.30 | ₩69,874 | ₩69,887 | ₩69,794 | ₩69,867 | -0.01% | 2.2만 |
|---|
| 2025.10.29 | ₩70,008 | ₩70,223 | ₩69,985 | ₩70,000 | -0.01% | 14.4만 |
|---|
| 2025.10.28 | ₩69,968 | ₩70,042 | ₩69,968 | ₩70,015 | +0.07% | 3.9만 |
|---|
| 2025.10.27 | ₩69,993 | ₩70,062 | ₩69,954 | ₩70,016 | +0.03% | 2.2만 |
|---|
| 2025.10.24 | ₩69,954 | ₩70,035 | ₩69,928 | ₩69,995 | +0.06% | 1.2만 |
|---|
| 2025.10.23 | ₩69,941 | ₩70,102 | ₩69,928 | ₩69,928 | -0.02% | 2.8만 |
|---|
| 2025.10.22 | ₩69,937 | ₩70,048 | ₩69,914 | ₩69,914 | -0.03% | 2.9만 |
|---|
| 2025.10.21 | ₩69,887 | ₩69,980 | ₩69,861 | ₩69,914 | +0.04% | 4.6만 |
|---|
| 2025.10.20 | ₩69,840 | ₩69,847 | ₩69,819 | ₩69,820 | -0.03% | 6.8천 |
|---|
| 2025.10.17 | ₩69,807 | ₩69,887 | ₩69,807 | ₩69,820 | +0.02% | 2.9만 |
|---|
| 2025.10.16 | ₩69,740 | ₩69,861 | ₩69,700 | ₩69,820 | +0.12% | 2.5만 |
|---|
| 2025.10.15 | ₩69,740 | ₩69,794 | ₩69,700 | ₩69,775 | +0.05% | 1.4만 |
|---|
| 2025.10.14 | ₩69,736 | ₩69,820 | ₩69,700 | ₩69,721 | -0.02% | 1.6만 |
|---|
| 2025.10.13 | ₩69,666 | ₩69,673 | ₩69,619 | ₩69,673 | +0.01% | 1.1만 |
|---|
| 2025.10.10 | ₩69,673 | ₩69,700 | ₩69,633 | ₩69,633 | -0.06% | 3만 |
|---|