시장 데이터를 불러오는 중
전체 종목
DoubleLine Mortgage ETF 과거 주가
DoubleLine Mortgage ETF · DMBS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
DoubleLine Mortgage ETF · DMBS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩61,923 | ₩62,016 | ₩61,789 | ₩61,990 | +0.11% | 11.5만 |
| 2026.10.08 | ₩61,615 | ₩61,983 | ₩61,568 | ₩61,983 | +0.60% | 10.4만 |
| 2026.10.07 | ₩61,414 | ₩61,762 | ₩61,387 | ₩61,695 | +0.46% | 14.5만 |
| 2026.10.06 | ₩61,601 | ₩61,789 | ₩61,588 | ₩61,729 | +0.21% | 11.7만 |
| 2026.10.05 | ₩62,244 | ₩62,244 | ₩61,468 | ₩61,593 | -1.05% | 4.4만 |
| 2026.10.02 | ₩62,030 | ₩62,083 | ₩61,668 | ₩61,683 | -0.56% | 7만 |
| 2026.10.01 | ₩61,521 | ₩61,923 | ₩61,414 | ₩61,816 | +0.48% | 11만 |
| 2026.09.30 | ₩62,231 | ₩62,284 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,990 |
| -0.39% |
| 15만 |
| 2026.09.29 | ₩62,137 | ₩62,204 | ₩61,976 | ₩62,164 | +0.04% | 20.1만 |
|---|
| 2026.09.28 | ₩62,298 | ₩62,378 | ₩62,150 | ₩62,217 | -0.13% | 14.4만 |
|---|
| 2026.09.25 | ₩62,418 | ₩62,666 | ₩62,233 | ₩62,619 | +0.32% | 13.8만 |
|---|
| 2026.09.24 | ₩62,886 | ₩62,913 | ₩62,304 | ₩62,311 | -0.92% | 17.2만 |
|---|
| 2026.09.23 | ₩63,342 | ₩63,342 | ₩62,699 | ₩62,779 | -0.89% | 12.9만 |
|---|
| 2026.09.22 | ₩63,502 | ₩63,522 | ₩63,368 | ₩63,462 | -0.06% | 8.1만 |
|---|
| 2026.09.21 | ₩63,422 | ₩63,770 | ₩63,368 | ₩63,482 | +0.09% | 14.1만 |
|---|
| 2026.09.18 | ₩63,342 | ₩63,623 | ₩63,261 | ₩63,275 | -0.11% | 13.1만 |
|---|
| 2026.09.17 | ₩63,475 | ₩63,609 | ₩63,414 | ₩63,596 | +0.19% | 3.4만 |
|---|
| 2026.09.16 | ₩63,261 | ₩63,429 | ₩63,168 | ₩63,168 | -0.15% | 4.2만 |
|---|
| 2026.09.15 | ₩63,194 | ₩63,235 | ₩63,114 | ₩63,208 | +0.02% | 6만 |
|---|
| 2026.09.14 | ₩63,221 | ₩63,422 | ₩63,127 | ₩63,248 | +0.04% | 4만 |
|---|
| 2026.09.11 | ₩63,489 | ₩63,649 | ₩63,288 | ₩63,315 | -0.27% | 8.5만 |
|---|
| 2026.09.10 | ₩63,462 | ₩63,554 | ₩63,342 | ₩63,368 | -0.15% | 17.9만 |
|---|
| 2026.09.09 | ₩64,011 | ₩64,011 | ₩63,730 | ₩63,817 | -0.30% | 10.2만 |
|---|
| 2026.09.08 | ₩64,185 | ₩64,186 | ₩63,984 | ₩64,024 | -0.25% | 8.3만 |
|---|
| 2026.09.04 | ₩64,172 | ₩64,252 | ₩64,105 | ₩64,146 | -0.04% | 4.7만 |
|---|
| 2026.09.03 | ₩64,185 | ₩64,212 | ₩64,018 | ₩64,099 | -0.13% | 5.6만 |
|---|
| 2026.09.02 | ₩63,971 | ₩64,018 | ₩63,884 | ₩63,991 | +0.03% | 4.9만 |
|---|
| 2026.09.01 | ₩63,984 | ₩64,118 | ₩63,877 | ₩63,911 | -0.12% | 4.9만 |
|---|
| 2026.08.31 | ₩64,453 | ₩64,466 | ₩64,379 | ₩64,412 | -0.06% | 6.6만 |
|---|
| 2026.08.28 | ₩64,744 | ₩64,781 | ₩64,466 | ₩64,479 | -0.41% | 6.8만 |
|---|
| 2026.08.27 | ₩64,894 | ₩64,894 | ₩64,687 | ₩64,727 | -0.26% | 21.8만 |
|---|
| 2026.08.26 | ₩64,848 | ₩64,848 | ₩64,520 | ₩64,807 | -0.06% | 4.5만 |
|---|
| 2026.08.25 | ₩64,827 | ₩64,968 | ₩64,774 | ₩64,968 | +0.22% | 13.2만 |
|---|
| 2026.08.24 | ₩64,600 | ₩64,680 | ₩64,580 | ₩64,653 | +0.08% | 19.5만 |
|---|
| 2026.08.21 | ₩64,548 | ₩64,560 | ₩64,453 | ₩64,479 | -0.11% | 5만 |
|---|
| 2026.08.20 | ₩64,613 | ₩64,651 | ₩64,520 | ₩64,546 | -0.10% | 13.2만 |
|---|
| 2026.08.19 | ₩64,801 | ₩64,881 | ₩64,680 | ₩64,868 | +0.10% | 3.9만 |
|---|
| 2026.08.18 | ₩64,426 | ₩64,600 | ₩64,426 | ₩64,573 | +0.23% | 17.5만 |
|---|
| 2026.08.17 | ₩64,534 | ₩64,600 | ₩64,478 | ₩64,526 | -0.01% | 4.8만 |
|---|
| 2026.08.14 | ₩64,814 | ₩64,814 | ₩64,586 | ₩64,620 | -0.30% | 3만 |
|---|
| 2026.08.13 | ₩64,774 | ₩64,881 | ₩64,774 | ₩64,841 | +0.10% | 9.7만 |
|---|
| 2026.08.12 | ₩64,573 | ₩64,613 | ₩64,520 | ₩64,533 | -0.06% | 9만 |
|---|
| 2026.08.11 | ₩64,506 | ₩64,560 | ₩64,466 | ₩64,493 | -0.02% | 3.8만 |
|---|
| 2026.08.10 | ₩64,640 | ₩64,640 | ₩64,415 | ₩64,426 | -0.33% | 16.5만 |
|---|
| 2026.08.07 | ₩64,767 | ₩64,767 | ₩64,640 | ₩64,714 | -0.08% | 4만 |
|---|
| 2026.08.06 | ₩64,707 | ₩64,734 | ₩64,580 | ₩64,586 | -0.19% | 3.6만 |
|---|
| 2026.08.05 | ₩64,680 | ₩64,841 | ₩64,680 | ₩64,807 | +0.20% | 5.3만 |
|---|
| 2026.08.04 | ₩64,720 | ₩64,801 | ₩64,653 | ₩64,794 | +0.11% | 4.9만 |
|---|
| 2026.08.03 | ₩64,399 | ₩64,453 | ₩64,340 | ₩64,446 | +0.07% | 5.9만 |
|---|
| 2026.07.31 | ₩64,667 | ₩64,680 | ₩64,466 | ₩64,526 | -0.22% | 11.8만 |
|---|
| 2026.07.30 | ₩64,801 | ₩64,854 | ₩64,748 | ₩64,834 | +0.05% | 4.8만 |
|---|
| 2026.07.29 | ₩64,874 | ₩64,933 | ₩64,687 | ₩64,687 | -0.29% | 7만 |
|---|
| 2026.07.28 | ₩64,921 | ₩65,075 | ₩64,834 | ₩64,995 | +0.11% | 7.3만 |
|---|
| 2026.07.27 | ₩64,787 | ₩64,834 | ₩64,747 | ₩64,807 | +0.03% | 8만 |
|---|
| 2026.07.24 | ₩64,560 | ₩64,774 | ₩64,520 | ₩64,607 | +0.07% | 6만 |
|---|
| 2026.07.23 | ₩64,546 | ₩64,566 | ₩64,499 | ₩64,546 | 0.00% | 6.3만 |
|---|
| 2026.07.22 | ₩64,814 | ₩64,814 | ₩64,714 | ₩64,718 | -0.15% | 3.9만 |
|---|
| 2026.07.21 | ₩64,894 | ₩64,921 | ₩64,827 | ₩64,878 | -0.02% | 5.4만 |
|---|
| 2026.07.20 | ₩65,149 | ₩65,149 | ₩64,961 | ₩64,988 | -0.25% | 7만 |
|---|
| 2026.07.17 | ₩65,262 | ₩65,321 | ₩65,122 | ₩65,135 | -0.19% | 4.6만 |
|---|
| 2026.07.16 | ₩65,109 | ₩65,175 | ₩65,082 | ₩65,149 | +0.06% | 5.1만 |
|---|
| 2026.07.15 | ₩65,162 | ₩65,269 | ₩65,153 | ₩65,222 | +0.09% | 4.7만 |
|---|
| 2026.07.14 | ₩64,975 | ₩65,189 | ₩64,975 | ₩65,122 | +0.23% | 4.4만 |
|---|
| 2026.07.13 | ₩65,001 | ₩65,028 | ₩64,841 | ₩64,868 | -0.21% | 3.4만 |
|---|
| 2026.07.10 | ₩65,230 | ₩65,256 | ₩65,109 | ₩65,149 | -0.13% | 1.8만 |
|---|
| 2026.07.09 | ₩65,122 | ₩65,296 | ₩65,122 | ₩65,216 | +0.14% | 3.7만 |
|---|
| 2026.07.08 | ₩65,149 | ₩65,182 | ₩65,042 | ₩65,149 | 0.00% | 3.1만 |
|---|
| 2026.07.07 | ₩65,430 | ₩65,457 | ₩65,229 | ₩65,229 | -0.31% | 4.2만 |
|---|
| 2026.07.06 | ₩65,443 | ₩65,612 | ₩65,436 | ₩65,577 | +0.20% | 7.5만 |
|---|
| 2026.07.02 | ₩65,376 | ₩65,443 | ₩65,349 | ₩65,416 | +0.06% | 5.7만 |
|---|
| 2026.07.01 | ₩65,331 | ₩65,416 | ₩65,295 | ₩65,301 | -0.05% | 4.6만 |
|---|
| 2026.06.30 | ₩65,952 | ₩65,952 | ₩65,711 | ₩65,711 | -0.37% | 2.7만 |
|---|
| 2026.06.29 | ₩65,992 | ₩66,019 | ₩65,965 | ₩66,019 | +0.04% | 3.4만 |
|---|
| 2026.06.26 | ₩65,925 | ₩66,079 | ₩65,925 | ₩66,005 | +0.12% | 3.1만 |
|---|
| 2026.06.25 | ₩66,003 | ₩66,046 | ₩65,938 | ₩65,938 | -0.10% | 6.5만 |
|---|
| 2026.06.24 | ₩65,764 | ₩65,898 | ₩65,764 | ₩65,897 | +0.20% | 4.6만 |
|---|
| 2026.06.23 | ₩65,457 | ₩65,544 | ₩65,457 | ₩65,483 | +0.04% | 4.2만 |
|---|
| 2026.06.22 | ₩65,470 | ₩65,494 | ₩65,390 | ₩65,463 | -0.01% | 8.4만 |
|---|
| 2026.06.18 | ₩65,631 | ₩65,771 | ₩65,577 | ₩65,592 | -0.06% | 3.4만 |
|---|
| 2026.06.17 | ₩65,818 | ₩65,900 | ₩65,443 | ₩65,443 | -0.57% | 5.3만 |
|---|
| 2026.06.16 | ₩65,711 | ₩65,831 | ₩65,684 | ₩65,818 | +0.16% | 6.2만 |
|---|
| 2026.06.15 | ₩65,684 | ₩65,711 | ₩65,594 | ₩65,617 | -0.10% | 3만 |
|---|
| 2026.06.12 | ₩65,523 | ₩65,550 | ₩65,430 | ₩65,537 | +0.02% | 3.8만 |
|---|
| 2026.06.11 | ₩65,162 | ₩65,550 | ₩65,162 | ₩65,530 | +0.56% | 5.3만 |
|---|
| 2026.06.10 | ₩65,309 | ₩65,316 | ₩65,162 | ₩65,189 | -0.18% | 2.9만 |
|---|
| 2026.06.09 | ₩65,135 | ₩65,229 | ₩65,122 | ₩65,214 | +0.12% | 3.7만 |
|---|
| 2026.06.08 | ₩65,149 | ₩65,189 | ₩65,022 | ₩65,054 | -0.15% | 4.5만 |
|---|
| 2026.06.05 | ₩65,242 | ₩65,256 | ₩65,082 | ₩65,088 | -0.24% | 8.3만 |
|---|
| 2026.06.04 | ₩65,510 | ₩65,523 | ₩65,430 | ₩65,436 | -0.11% | 4.1만 |
|---|
| 2026.06.03 | ₩65,390 | ₩65,430 | ₩65,329 | ₩65,383 | -0.01% | 11.6만 |
|---|
| 2026.06.02 | ₩65,510 | ₩65,550 | ₩65,416 | ₩65,517 | +0.01% | 15.1만 |
|---|
| 2026.06.01 | ₩65,336 | ₩65,457 | ₩65,269 | ₩65,457 | +0.18% | 8.4만 |
|---|
| 2026.05.29 | ₩65,831 | ₩65,898 | ₩65,778 | ₩65,831 | 0.00% | 6.2만 |
|---|
| 2026.05.28 | ₩65,510 | ₩65,751 | ₩65,483 | ₩65,744 | +0.36% | 4.2만 |
|---|
| 2026.05.27 | ₩65,590 | ₩65,624 | ₩65,530 | ₩65,544 | -0.07% | 6.6만 |
|---|
| 2026.05.26 | ₩65,537 | ₩65,537 | ₩65,430 | ₩65,494 | -0.07% | 4.9만 |
|---|
| 2026.05.22 | ₩65,229 | ₩65,256 | ₩65,068 | ₩65,202 | -0.04% | 18.9만 |
|---|
| 2026.05.21 | ₩64,961 | ₩65,175 | ₩64,848 | ₩65,149 | +0.29% | 25.9만 |
|---|
| 2026.05.20 | ₩64,533 | ₩65,075 | ₩64,533 | ₩65,068 | +0.83% | 26.9만 |
|---|
| 2026.05.19 | ₩64,586 | ₩64,694 | ₩64,499 | ₩64,607 | +0.03% | 9.9만 |
|---|
| 2026.05.18 | ₩65,028 | ₩65,055 | ₩64,801 | ₩64,925 | -0.16% | 13.7만 |
|---|
| 2026.05.15 | ₩65,202 | ₩65,202 | ₩65,001 | ₩65,015 | -0.29% | 20.7만 |
|---|
| 2026.05.14 | ₩65,684 | ₩65,711 | ₩65,503 | ₩65,537 | -0.22% | 6.3만 |
|---|
| 2026.05.13 | ₩65,457 | ₩65,564 | ₩65,416 | ₩65,550 | +0.14% | 5.7만 |
|---|
| 2026.05.12 | ₩65,671 | ₩65,671 | ₩65,564 | ₩65,590 | -0.12% | 6.2만 |
|---|
| 2026.05.11 | ₩65,952 | ₩65,952 | ₩65,858 | ₩65,872 | -0.12% | 4.3만 |
|---|
| 2026.05.08 | ₩66,032 | ₩66,059 | ₩65,979 | ₩66,031 | -0.00% | 4.4만 |
|---|
| 2026.05.07 | ₩66,099 | ₩66,099 | ₩65,791 | ₩65,811 | -0.44% | 5.3만 |
|---|
| 2026.05.06 | ₩65,858 | ₩65,979 | ₩65,831 | ₩65,925 | +0.10% | 4.5만 |
|---|
| 2026.05.05 | ₩65,550 | ₩65,671 | ₩65,550 | ₩65,590 | +0.06% | 4.1만 |
|---|
| 2026.05.04 | ₩65,751 | ₩65,759 | ₩65,490 | ₩65,544 | -0.32% | 7만 |
|---|
| 2026.05.01 | ₩65,751 | ₩65,898 | ₩65,711 | ₩65,750 | -0.00% | 3.9만 |
|---|
| 2026.04.30 | ₩65,979 | ₩66,046 | ₩65,885 | ₩66,032 | +0.08% | 15.6만 |
|---|
| 2026.04.29 | ₩66,005 | ₩66,032 | ₩65,845 | ₩65,898 | -0.16% | 4.7만 |
|---|
| 2026.04.28 | ₩66,193 | ₩66,193 | ₩66,114 | ₩66,166 | -0.04% | 3.4만 |
|---|
| 2026.04.27 | ₩66,327 | ₩66,353 | ₩66,240 | ₩66,266 | -0.09% | 10.9만 |
|---|
| 2026.04.24 | ₩66,193 | ₩66,394 | ₩66,193 | ₩66,380 | +0.28% | 3.7만 |
|---|
| 2026.04.23 | ₩66,286 | ₩66,394 | ₩66,099 | ₩66,233 | -0.08% | 7만 |
|---|
| 2026.04.22 | ₩66,420 | ₩66,440 | ₩66,333 | ₩66,333 | -0.13% | 3.3만 |
|---|
| 2026.04.21 | ₩66,434 | ₩66,458 | ₩66,253 | ₩66,273 | -0.24% | 5.8만 |
|---|
| 2026.04.20 | ₩66,594 | ₩66,606 | ₩66,474 | ₩66,541 | -0.08% | 5.6만 |
|---|
| 2026.04.17 | ₩66,581 | ₩66,661 | ₩66,514 | ₩66,568 | -0.02% | 5.8만 |
|---|
| 2026.04.16 | ₩66,501 | ₩66,501 | ₩66,300 | ₩66,327 | -0.26% | 8.6만 |
|---|
| 2026.04.15 | ₩66,380 | ₩66,380 | ₩66,286 | ₩66,367 | -0.02% | 5.5만 |
|---|
| 2026.04.14 | ₩66,313 | ₩66,460 | ₩66,286 | ₩66,439 | +0.19% | 8만 |
|---|
| 2026.04.13 | ₩66,179 | ₩66,273 | ₩66,099 | ₩66,260 | +0.12% | 4.4만 |
|---|
| 2026.04.10 | ₩66,233 | ₩66,233 | ₩66,112 | ₩66,159 | -0.11% | 4.2만 |
|---|
| 2026.04.09 | ₩66,126 | ₩66,347 | ₩66,046 | ₩66,233 | +0.16% | 7.5만 |
|---|
| 2026.04.08 | ₩66,313 | ₩66,313 | ₩66,099 | ₩66,153 | -0.24% | 5만 |
|---|
| 2026.04.07 | ₩65,885 | ₩65,965 | ₩65,684 | ₩65,918 | +0.05% | 5.9만 |
|---|
| 2026.04.06 | ₩65,845 | ₩65,965 | ₩65,831 | ₩65,885 | +0.06% | 4만 |
|---|
| 2026.04.02 | ₩65,872 | ₩66,032 | ₩65,872 | ₩65,992 | +0.18% | 4.3만 |
|---|
| 2026.04.01 | ₩65,831 | ₩65,926 | ₩65,764 | ₩65,831 | 0.00% | 9만 |
|---|
| 2026.03.31 | ₩66,059 | ₩66,153 | ₩65,972 | ₩66,099 | +0.06% | 9.9만 |
|---|
| 2026.03.30 | ₩65,885 | ₩65,959 | ₩65,818 | ₩65,843 | -0.06% | 7.2만 |
|---|
| 2026.03.27 | ₩65,269 | ₩65,544 | ₩65,269 | ₩65,440 | +0.26% | 6.9만 |
|---|
| 2026.03.26 | ₩65,724 | ₩65,831 | ₩65,436 | ₩65,477 | -0.38% | 8만 |
|---|
| 2026.03.25 | ₩65,938 | ₩65,992 | ₩65,845 | ₩65,992 | +0.08% | 3.1만 |
|---|
| 2026.03.24 | ₩65,564 | ₩65,845 | ₩65,564 | ₩65,681 | +0.18% | 8.3만 |
|---|
| 2026.03.23 | ₩65,858 | ₩66,046 | ₩65,726 | ₩65,946 | +0.13% | 5.3만 |
|---|
| 2026.03.20 | ₩66,046 | ₩66,046 | ₩65,657 | ₩65,691 | -0.54% | 23.5만 |
|---|
| 2026.03.19 | ₩66,126 | ₩66,407 | ₩65,912 | ₩66,319 | +0.29% | 8.1만 |
|---|
| 2026.03.18 | ₩66,568 | ₩66,608 | ₩66,347 | ₩66,360 | -0.31% | 9.4만 |
|---|
| 2026.03.17 | ₩66,715 | ₩66,739 | ₩66,635 | ₩66,635 | -0.12% | 2.7만 |
|---|
| 2026.03.16 | ₩66,487 | ₩66,581 | ₩66,447 | ₩66,538 | +0.08% | 2.2만 |
|---|
| 2026.03.13 | ₩66,313 | ₩66,380 | ₩66,153 | ₩66,260 | -0.08% | 4.9만 |
|---|
| 2026.03.12 | ₩66,360 | ₩66,452 | ₩66,158 | ₩66,274 | -0.13% | 13.7만 |
|---|
| 2026.03.11 | ₩66,648 | ₩66,668 | ₩66,474 | ₩66,475 | -0.26% | 5.3만 |
|---|
| 2026.03.10 | ₩66,849 | ₩66,875 | ₩66,688 | ₩66,701 | -0.22% | 6만 |
|---|
| 2026.03.09 | ₩66,661 | ₩66,889 | ₩66,601 | ₩66,873 | +0.32% | 19.7만 |
|---|
| 2026.03.06 | ₩66,527 | ₩66,822 | ₩66,527 | ₩66,695 | +0.25% | 6만 |
|---|
| 2026.03.05 | ₩66,742 | ₩66,788 | ₩66,675 | ₩66,715 | -0.04% | 4.3만 |
|---|
| 2026.03.04 | ₩66,983 | ₩66,983 | ₩66,916 | ₩66,929 | -0.08% | 2.2만 |
|---|
| 2026.03.03 | ₩66,929 | ₩67,040 | ₩66,849 | ₩66,983 | +0.08% | 6.6만 |
|---|
| 2026.03.02 | ₩67,183 | ₩67,183 | ₩67,049 | ₩67,076 | -0.16% | 3.8만 |
|---|
| 2026.02.27 | ₩67,625 | ₩67,652 | ₩67,572 | ₩67,600 | -0.04% | 3.9만 |
|---|
| 2026.02.26 | ₩67,344 | ₩67,451 | ₩67,344 | ₩67,438 | +0.14% | 5.7만 |
|---|
| 2026.02.25 | ₩67,317 | ₩67,371 | ₩67,290 | ₩67,317 | 0.00% | 4.3만 |
|---|
| 2026.02.24 | ₩67,371 | ₩67,438 | ₩67,331 | ₩67,398 | +0.04% | 4.7만 |
|---|
| 2026.02.23 | ₩67,250 | ₩67,411 | ₩67,250 | ₩67,345 | +0.14% | 3.4만 |
|---|
| 2026.02.20 | ₩67,197 | ₩67,210 | ₩67,130 | ₩67,199 | +0.00% | 4.4만 |
|---|
| 2026.02.19 | ₩67,103 | ₩67,206 | ₩67,103 | ₩67,197 | +0.14% | 3.4만 |
|---|
| 2026.02.18 | ₩67,183 | ₩67,237 | ₩67,157 | ₩67,157 | -0.04% | 7.1만 |
|---|
| 2026.02.17 | ₩67,304 | ₩67,329 | ₩67,230 | ₩67,265 | -0.06% | 6.9만 |
|---|
| 2026.02.13 | ₩67,290 | ₩67,344 | ₩67,250 | ₩67,270 | -0.03% | 9.5만 |
|---|
| 2026.02.12 | ₩66,916 | ₩67,170 | ₩66,916 | ₩67,157 | +0.36% | 5.1만 |
|---|
| 2026.02.11 | ₩66,768 | ₩66,902 | ₩66,728 | ₩66,815 | +0.07% | 46.3만 |
|---|
| 2026.02.10 | ₩66,929 | ₩66,969 | ₩66,782 | ₩66,851 | -0.12% | 64.8만 |
|---|
| 2026.02.09 | ₩66,701 | ₩66,788 | ₩66,675 | ₩66,768 | +0.10% | 6만 |
|---|
| 2026.02.06 | ₩66,722 | ₩66,768 | ₩66,675 | ₩66,722 | 0.00% | 6.1만 |
|---|
| 2026.02.05 | ₩66,621 | ₩66,701 | ₩66,527 | ₩66,701 | +0.12% | 11.3만 |
|---|
| 2026.02.04 | ₩66,447 | ₩66,581 | ₩66,369 | ₩66,447 | 0.00% | 11.8만 |
|---|
| 2026.02.03 | ₩66,367 | ₩66,446 | ₩66,353 | ₩66,407 | +0.06% | 7.3만 |
|---|
| 2026.02.02 | ₩66,487 | ₩66,501 | ₩66,340 | ₩66,440 | -0.07% | 7.2만 |
|---|
| 2026.01.30 | ₩66,809 | ₩66,862 | ₩66,743 | ₩66,782 | -0.04% | 42.3만 |
|---|
| 2026.01.29 | ₩66,688 | ₩66,809 | ₩66,681 | ₩66,803 | +0.17% | 9.4만 |
|---|
| 2026.01.28 | ₩66,768 | ₩66,809 | ₩66,715 | ₩66,775 | +0.01% | 5.3만 |
|---|
| 2026.01.27 | ₩66,802 | ₩66,849 | ₩66,755 | ₩66,755 | -0.07% | 4.4만 |
|---|
| 2026.01.26 | ₩66,742 | ₩66,795 | ₩66,701 | ₩66,780 | +0.06% | 3.3만 |
|---|
| 2026.01.23 | ₩66,608 | ₩66,667 | ₩66,564 | ₩66,628 | +0.03% | 5만 |
|---|
| 2026.01.22 | ₩66,527 | ₩66,621 | ₩66,487 | ₩66,574 | +0.07% | 3.5만 |
|---|
| 2026.01.21 | ₩66,541 | ₩66,621 | ₩66,474 | ₩66,608 | +0.10% | 6.9만 |
|---|
| 2026.01.20 | ₩66,527 | ₩66,588 | ₩66,460 | ₩66,487 | -0.06% | 7.3만 |
|---|
| 2026.01.16 | ₩66,795 | ₩66,849 | ₩66,675 | ₩66,708 | -0.13% | 17.2만 |
|---|
| 2026.01.15 | ₩66,929 | ₩66,942 | ₩66,795 | ₩66,795 | -0.20% | 13.9만 |
|---|
| 2026.01.14 | ₩66,896 | ₩66,949 | ₩66,849 | ₩66,902 | +0.01% | 5.3만 |
|---|
| 2026.01.13 | ₩66,862 | ₩66,875 | ₩66,748 | ₩66,809 | -0.08% | 15.6만 |
|---|
| 2026.01.12 | ₩66,755 | ₩66,873 | ₩66,715 | ₩66,782 | +0.04% | 4.4만 |
|---|
| 2026.01.09 | ₩66,648 | ₩66,942 | ₩66,635 | ₩66,854 | +0.31% | 2.7만 |
|---|
| 2026.01.08 | ₩66,527 | ₩66,782 | ₩66,440 | ₩66,527 | 0.00% | 7.1만 |
|---|
| 2026.01.07 | ₩66,581 | ₩66,614 | ₩66,527 | ₩66,574 | -0.01% | 4만 |
|---|
| 2026.01.06 | ₩66,420 | ₩66,548 | ₩66,420 | ₩66,548 | +0.19% | 5.3만 |
|---|
| 2026.01.05 | ₩66,487 | ₩66,554 | ₩66,467 | ₩66,533 | +0.07% | 5.9만 |
|---|
| 2026.01.02 | ₩66,494 | ₩66,514 | ₩66,327 | ₩66,340 | -0.23% | 3.3만 |
|---|
| 2025.12.31 | ₩66,514 | ₩66,581 | ₩66,450 | ₩66,467 | -0.07% | 2.9만 |
|---|
| 2025.12.30 | ₩66,554 | ₩66,581 | ₩66,514 | ₩66,581 | +0.04% | 5.1만 |
|---|
| 2025.12.29 | ₩66,581 | ₩66,609 | ₩66,554 | ₩66,574 | -0.01% | 2.5만 |
|---|
| 2025.12.26 | ₩66,582 | ₩66,605 | ₩66,474 | ₩66,521 | -0.09% | 1.3만 |
|---|
| 2025.12.24 | ₩66,380 | ₩66,502 | ₩66,367 | ₩66,502 | +0.18% | 3만 |
|---|
| 2025.12.23 | ₩66,220 | ₩66,380 | ₩66,220 | ₩66,341 | +0.18% | 5.1만 |
|---|
| 2025.12.22 | ₩66,688 | ₩66,688 | ₩66,640 | ₩66,661 | -0.04% | 6.2만 |
|---|
| 2025.12.19 | ₩66,688 | ₩66,748 | ₩66,661 | ₩66,681 | -0.01% | 4.6만 |
|---|
| 2025.12.18 | ₩66,755 | ₩66,795 | ₩66,715 | ₩66,782 | +0.04% | 7.6만 |
|---|
| 2025.12.17 | ₩66,594 | ₩66,630 | ₩66,539 | ₩66,608 | +0.02% | 6.6만 |
|---|
| 2025.12.16 | ₩66,460 | ₩66,608 | ₩66,446 | ₩66,608 | +0.22% | 4.7만 |
|---|
| 2025.12.15 | ₩66,447 | ₩66,542 | ₩66,411 | ₩66,450 | +0.00% | 3.4만 |
|---|
| 2025.12.12 | ₩66,394 | ₩66,420 | ₩66,353 | ₩66,367 | -0.04% | 5.3만 |
|---|
| 2025.12.11 | ₩66,635 | ₩66,644 | ₩66,501 | ₩66,507 | -0.19% | 4.5만 |
|---|
| 2025.12.10 | ₩66,340 | ₩66,514 | ₩66,233 | ₩66,474 | +0.20% | 3.7만 |
|---|
| 2025.12.09 | ₩66,414 | ₩66,448 | ₩66,233 | ₩66,233 | -0.27% | 5.4만 |
|---|
| 2025.12.08 | ₩66,394 | ₩66,394 | ₩66,266 | ₩66,347 | -0.07% | 8.3만 |
|---|
| 2025.12.05 | ₩66,541 | ₩66,541 | ₩66,410 | ₩66,474 | -0.10% | 3.8만 |
|---|
| 2025.12.04 | ₩66,594 | ₩66,594 | ₩66,527 | ₩66,568 | -0.04% | 5만 |
|---|
| 2025.12.03 | ₩66,661 | ₩66,701 | ₩66,588 | ₩66,676 | +0.02% | 4.2만 |
|---|
| 2025.12.02 | ₩66,487 | ₩66,593 | ₩66,447 | ₩66,581 | +0.14% | 4.1만 |
|---|
| 2025.12.01 | ₩66,420 | ₩66,474 | ₩66,408 | ₩66,454 | +0.05% | 4.3만 |
|---|
| 2025.11.28 | ₩66,996 | ₩67,009 | ₩66,916 | ₩66,996 | 0.00% | 2.1만 |
|---|
| 2025.11.26 | ₩66,916 | ₩67,036 | ₩66,916 | ₩67,029 | +0.17% | 9만 |
|---|
| 2025.11.25 | ₩67,036 | ₩67,076 | ₩66,875 | ₩67,003 | -0.05% | 37.9만 |
|---|
| 2025.11.24 | ₩66,809 | ₩66,862 | ₩66,775 | ₩66,842 | +0.05% | 4.1만 |
|---|
| 2025.11.21 | ₩66,768 | ₩66,768 | ₩66,661 | ₩66,762 | -0.01% | 5.6만 |
|---|
| 2025.11.20 | ₩66,527 | ₩66,602 | ₩66,527 | ₩66,561 | +0.05% | 4.4만 |
|---|
| 2025.11.19 | ₩66,594 | ₩66,614 | ₩66,447 | ₩66,486 | -0.16% | 5.6만 |
|---|
| 2025.11.18 | ₩66,568 | ₩66,588 | ₩66,434 | ₩66,521 | -0.07% | 4.4만 |
|---|
| 2025.11.17 | ₩66,460 | ₩66,521 | ₩66,434 | ₩66,434 | -0.04% | 4.6만 |
|---|
| 2025.11.14 | ₩66,641 | ₩66,648 | ₩66,420 | ₩66,454 | -0.28% | 5.3만 |
|---|
| 2025.11.13 | ₩66,568 | ₩66,648 | ₩66,527 | ₩66,541 | -0.04% | 22.2만 |
|---|
| 2025.11.12 | ₩66,713 | ₩66,742 | ₩66,661 | ₩66,688 | -0.04% | 5만 |
|---|
| 2025.11.11 | ₩66,648 | ₩66,701 | ₩66,621 | ₩66,688 | +0.06% | 2만 |
|---|
| 2025.11.10 | ₩66,514 | ₩66,566 | ₩66,474 | ₩66,489 | -0.04% | 3.4만 |
|---|
| 2025.11.07 | ₩66,487 | ₩66,629 | ₩66,474 | ₩66,577 | +0.13% | 7.8만 |
|---|
| 2025.11.06 | ₩66,527 | ₩66,590 | ₩66,514 | ₩66,568 | +0.06% | 98.4만 |
|---|
| 2025.11.05 | ₩66,447 | ₩66,460 | ₩66,240 | ₩66,307 | -0.21% | 6.3만 |
|---|
| 2025.11.04 | ₩66,460 | ₩66,541 | ₩66,460 | ₩66,514 | +0.08% | 4.7만 |
|---|
| 2025.11.03 | ₩66,380 | ₩66,447 | ₩66,327 | ₩66,420 | +0.06% | 4.1만 |
|---|
| 2025.10.31 | ₩66,782 | ₩66,846 | ₩66,688 | ₩66,728 | -0.08% | 35.2만 |
|---|
| 2025.10.30 | ₩66,594 | ₩66,829 | ₩66,594 | ₩66,728 | +0.20% | 18.6만 |
|---|
| 2025.10.29 | ₩67,036 | ₩67,157 | ₩66,755 | ₩66,788 | -0.37% | 7.7만 |
|---|
| 2025.10.28 | ₩67,063 | ₩67,163 | ₩67,063 | ₩67,143 | +0.12% | 6.4만 |
|---|
| 2025.10.27 | ₩66,956 | ₩67,088 | ₩66,936 | ₩67,070 | +0.17% | 3.4만 |
|---|
| 2025.10.24 | ₩67,009 | ₩67,029 | ₩66,918 | ₩67,016 | +0.01% | 3만 |
|---|
| 2025.10.23 | ₩67,023 | ₩67,036 | ₩66,942 | ₩66,945 | -0.12% | 6.8만 |
|---|
| 2025.10.22 | ₩67,063 | ₩67,130 | ₩67,035 | ₩67,110 | +0.07% | 4.9만 |
|---|
| 2025.10.21 | ₩67,076 | ₩67,170 | ₩67,062 | ₩67,110 | +0.05% | 10.3만 |
|---|
| 2025.10.20 | ₩67,009 | ₩67,024 | ₩66,969 | ₩67,016 | +0.01% | 2만 |
|---|
| 2025.10.17 | ₩66,996 | ₩67,003 | ₩66,728 | ₩66,969 | -0.04% | 9.6만 |
|---|
| 2025.10.16 | ₩66,795 | ₩67,076 | ₩66,795 | ₩67,076 | +0.42% | 5.8만 |
|---|
| 2025.10.15 | ₩66,795 | ₩66,916 | ₩66,782 | ₩66,809 | +0.02% | 8.9만 |
|---|
| 2025.10.14 | ₩66,768 | ₩66,889 | ₩66,750 | ₩66,862 | +0.14% | 2.6만 |
|---|
| 2025.10.13 | ₩66,675 | ₩66,742 | ₩66,621 | ₩66,728 | +0.08% | 2.6만 |
|---|
| 2025.10.10 | ₩66,568 | ₩66,701 | ₩66,514 | ₩66,659 | +0.14% | 4.5만 |
|---|