시장 데이터를 불러오는 중
전체 종목
PIMCO Senior Loan Active Exchange-Traded Fund 과거 주가
PIMCO Senior Loan Active Exchange-Traded Fund · LONZ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
PIMCO Senior Loan Active Exchange-Traded Fund · LONZ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩65,191 | ₩65,211 | ₩65,084 | ₩65,151 | -0.06% | 6.2만 |
| 2026.10.08 | ₩65,151 | ₩65,191 | ₩65,111 | ₩65,124 | -0.04% | 5만 |
| 2026.10.07 | ₩65,204 | ₩65,231 | ₩65,151 | ₩65,191 | -0.02% | 4만 |
| 2026.10.06 | ₩65,217 | ₩65,257 | ₩65,191 | ₩65,228 | +0.02% | 5.7만 |
| 2026.10.05 | ₩65,217 | ₩65,257 | ₩65,191 | ₩65,204 | -0.02% | 4만 |
| 2026.10.02 | ₩65,271 | ₩65,564 | ₩65,153 | ₩65,284 | +0.02% | 6.2만 |
| 2026.10.01 | ₩65,284 | ₩65,284 | ₩65,044 | ₩65,097 | -0.29% | 58.8만 |
| 2026.09.30 | ₩65,604 | ₩65,630 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,551 |
| -0.08% |
| 7.4만 |
| 2026.09.29 | ₩65,564 | ₩65,771 | ₩65,547 | ₩65,604 | +0.06% | 10.7만 |
|---|
| 2026.09.28 | ₩65,618 | ₩65,884 | ₩65,511 | ₩65,578 | -0.06% | 6.2만 |
|---|
| 2026.09.25 | ₩65,644 | ₩65,751 | ₩65,631 | ₩65,671 | +0.04% | 4.1만 |
|---|
| 2026.09.24 | ₩65,604 | ₩65,644 | ₩65,578 | ₩65,638 | +0.05% | 3.4만 |
|---|
| 2026.09.23 | ₩65,751 | ₩65,751 | ₩65,618 | ₩65,644 | -0.16% | 2.5만 |
|---|
| 2026.09.22 | ₩65,724 | ₩65,818 | ₩65,724 | ₩65,751 | +0.04% | 63.4만 |
|---|
| 2026.09.21 | ₩65,711 | ₩65,724 | ₩65,698 | ₩65,724 | +0.02% | 3.8만 |
|---|
| 2026.09.18 | ₩65,631 | ₩65,711 | ₩65,604 | ₩65,704 | +0.11% | 3.1만 |
|---|
| 2026.09.17 | ₩65,591 | ₩65,632 | ₩65,591 | ₩65,624 | +0.05% | 3.2만 |
|---|
| 2026.09.16 | ₩65,578 | ₩65,618 | ₩65,571 | ₩65,618 | +0.06% | 4.5만 |
|---|
| 2026.09.15 | ₩65,564 | ₩65,578 | ₩65,504 | ₩65,563 | -0.00% | 5.5만 |
|---|
| 2026.09.14 | ₩65,498 | ₩65,551 | ₩65,472 | ₩65,538 | +0.06% | 4만 |
|---|
| 2026.09.11 | ₩65,564 | ₩65,591 | ₩65,447 | ₩65,510 | -0.08% | 5.8만 |
|---|
| 2026.09.10 | ₩65,538 | ₩65,578 | ₩65,498 | ₩65,544 | +0.01% | 2.3만 |
|---|
| 2026.09.09 | ₩65,551 | ₩65,564 | ₩65,484 | ₩65,544 | -0.01% | 4.1만 |
|---|
| 2026.09.08 | ₩65,538 | ₩65,618 | ₩65,524 | ₩65,598 | +0.09% | 4.3만 |
|---|
| 2026.09.04 | ₩65,898 | ₩65,898 | ₩65,524 | ₩65,558 | -0.52% | 2.1만 |
|---|
| 2026.09.03 | ₩65,484 | ₩65,538 | ₩65,484 | ₩65,504 | +0.03% | 3.4만 |
|---|
| 2026.09.02 | ₩65,524 | ₩65,524 | ₩65,464 | ₩65,484 | -0.06% | 5.4만 |
|---|
| 2026.09.01 | ₩65,471 | ₩65,516 | ₩65,431 | ₩65,504 | +0.05% | 3.4만 |
|---|
| 2026.08.31 | ₩65,858 | ₩65,938 | ₩65,838 | ₩65,904 | +0.07% | 3.6만 |
|---|
| 2026.08.28 | ₩65,804 | ₩65,911 | ₩65,804 | ₩65,891 | +0.13% | 7.7만 |
|---|
| 2026.08.27 | ₩65,804 | ₩65,811 | ₩65,778 | ₩65,802 | -0.00% | 1.6만 |
|---|
| 2026.08.26 | ₩65,778 | ₩65,818 | ₩65,758 | ₩65,758 | -0.03% | 2.1만 |
|---|
| 2026.08.25 | ₩65,791 | ₩65,844 | ₩65,724 | ₩65,768 | -0.03% | 2.8만 |
|---|
| 2026.08.24 | ₩65,711 | ₩65,763 | ₩65,671 | ₩65,738 | +0.04% | 10.8만 |
|---|
| 2026.08.21 | ₩65,644 | ₩65,719 | ₩65,604 | ₩65,684 | +0.06% | 5만 |
|---|
| 2026.08.20 | ₩65,644 | ₩65,671 | ₩65,538 | ₩65,604 | -0.06% | 4.8만 |
|---|
| 2026.08.19 | ₩65,618 | ₩65,658 | ₩65,591 | ₩65,651 | +0.05% | 4만 |
|---|
| 2026.08.18 | ₩65,551 | ₩65,618 | ₩65,551 | ₩65,603 | +0.08% | 2.9만 |
|---|
| 2026.08.17 | ₩65,564 | ₩65,604 | ₩65,538 | ₩65,578 | +0.02% | 3.5만 |
|---|
| 2026.08.14 | ₩65,551 | ₩65,604 | ₩65,498 | ₩65,550 | -0.00% | 2.3만 |
|---|
| 2026.08.13 | ₩65,591 | ₩65,618 | ₩65,538 | ₩65,551 | -0.06% | 5.8만 |
|---|
| 2026.08.12 | ₩65,471 | ₩65,604 | ₩65,444 | ₩65,551 | +0.12% | 3.9만 |
|---|
| 2026.08.11 | ₩65,458 | ₩65,458 | ₩65,404 | ₩65,444 | -0.02% | 5.6만 |
|---|
| 2026.08.10 | ₩65,498 | ₩65,524 | ₩65,431 | ₩65,464 | -0.05% | 4만 |
|---|
| 2026.08.07 | ₩65,484 | ₩65,524 | ₩65,484 | ₩65,518 | +0.05% | 3.9만 |
|---|
| 2026.08.06 | ₩65,471 | ₩65,511 | ₩65,431 | ₩65,458 | -0.02% | 4.6만 |
|---|
| 2026.08.05 | ₩65,431 | ₩65,507 | ₩65,404 | ₩65,451 | +0.03% | 4.1만 |
|---|
| 2026.08.04 | ₩65,391 | ₩65,511 | ₩65,391 | ₩65,417 | +0.04% | 10.5만 |
|---|
| 2026.08.03 | ₩65,351 | ₩65,404 | ₩65,351 | ₩65,377 | +0.04% | 5.2만 |
|---|
| 2026.07.31 | ₩65,671 | ₩65,884 | ₩65,664 | ₩65,764 | +0.14% | 3.4만 |
|---|
| 2026.07.30 | ₩65,658 | ₩65,698 | ₩65,658 | ₩65,691 | +0.05% | 22만 |
|---|
| 2026.07.29 | ₩65,631 | ₩65,738 | ₩65,604 | ₩65,691 | +0.09% | 1.9만 |
|---|
| 2026.07.28 | ₩65,644 | ₩65,711 | ₩65,604 | ₩65,671 | +0.04% | 3.8만 |
|---|
| 2026.07.27 | ₩65,658 | ₩65,671 | ₩65,591 | ₩65,644 | -0.02% | 2.3만 |
|---|
| 2026.07.24 | ₩65,564 | ₩65,658 | ₩65,551 | ₩65,638 | +0.11% | 4.4만 |
|---|
| 2026.07.23 | ₩65,591 | ₩65,644 | ₩65,417 | ₩65,538 | -0.08% | 7.6만 |
|---|
| 2026.07.22 | ₩65,671 | ₩65,698 | ₩65,618 | ₩65,644 | -0.04% | 10.1만 |
|---|
| 2026.07.21 | ₩65,671 | ₩65,671 | ₩65,647 | ₩65,658 | -0.02% | 4만 |
|---|
| 2026.07.20 | ₩65,658 | ₩65,671 | ₩65,618 | ₩65,638 | -0.03% | 5.6만 |
|---|
| 2026.07.17 | ₩65,618 | ₩65,644 | ₩65,564 | ₩65,618 | 0.00% | 3.6만 |
|---|
| 2026.07.16 | ₩65,644 | ₩65,671 | ₩65,604 | ₩65,631 | -0.02% | 5만 |
|---|
| 2026.07.15 | ₩65,644 | ₩65,658 | ₩65,591 | ₩65,631 | -0.02% | 3.7만 |
|---|
| 2026.07.14 | ₩65,564 | ₩65,638 | ₩65,564 | ₩65,604 | +0.06% | 3.6만 |
|---|
| 2026.07.13 | ₩65,591 | ₩65,624 | ₩65,564 | ₩65,578 | -0.02% | 3.9만 |
|---|
| 2026.07.10 | ₩65,591 | ₩65,618 | ₩65,578 | ₩65,578 | -0.02% | 3.2만 |
|---|
| 2026.07.09 | ₩65,564 | ₩65,631 | ₩65,551 | ₩65,591 | +0.04% | 3.5만 |
|---|
| 2026.07.08 | ₩65,538 | ₩65,591 | ₩65,524 | ₩65,551 | +0.02% | 6만 |
|---|
| 2026.07.07 | ₩65,564 | ₩65,591 | ₩65,538 | ₩65,578 | +0.02% | 2.5만 |
|---|
| 2026.07.06 | ₩65,498 | ₩65,551 | ₩65,471 | ₩65,524 | +0.04% | 3.6만 |
|---|
| 2026.07.02 | ₩65,471 | ₩65,551 | ₩65,417 | ₩65,498 | +0.04% | 3.7만 |
|---|
| 2026.07.01 | ₩65,351 | ₩65,471 | ₩65,337 | ₩65,397 | +0.07% | 3.7만 |
|---|
| 2026.06.30 | ₩65,671 | ₩65,778 | ₩65,644 | ₩65,764 | +0.14% | 3만 |
|---|
| 2026.06.29 | ₩65,711 | ₩65,738 | ₩65,644 | ₩65,698 | -0.02% | 4.8만 |
|---|
| 2026.06.26 | ₩65,751 | ₩65,924 | ₩65,551 | ₩65,738 | -0.02% | 11.2만 |
|---|
| 2026.06.25 | ₩65,804 | ₩65,804 | ₩65,618 | ₩65,711 | -0.14% | 6.7만 |
|---|
| 2026.06.24 | ₩65,764 | ₩65,804 | ₩65,711 | ₩65,764 | 0.00% | 3.3만 |
|---|
| 2026.06.23 | ₩65,738 | ₩65,818 | ₩65,618 | ₩65,702 | -0.05% | 6.5만 |
|---|
| 2026.06.22 | ₩65,818 | ₩65,818 | ₩65,738 | ₩65,744 | -0.11% | 4.4만 |
|---|
| 2026.06.18 | ₩65,804 | ₩65,911 | ₩65,751 | ₩65,884 | +0.12% | 5.9만 |
|---|
| 2026.06.17 | ₩65,778 | ₩65,851 | ₩65,751 | ₩65,778 | 0.00% | 3.9만 |
|---|
| 2026.06.16 | ₩65,844 | ₩65,844 | ₩65,751 | ₩65,751 | -0.14% | 2.5만 |
|---|
| 2026.06.15 | ₩65,738 | ₩65,804 | ₩65,704 | ₩65,804 | +0.10% | 5.9만 |
|---|
| 2026.06.12 | ₩65,751 | ₩65,751 | ₩65,651 | ₩65,671 | -0.12% | 4.6만 |
|---|
| 2026.06.11 | ₩65,618 | ₩65,724 | ₩65,551 | ₩65,654 | +0.05% | 7.5만 |
|---|
| 2026.06.10 | ₩65,644 | ₩65,664 | ₩65,604 | ₩65,604 | -0.06% | 3.8만 |
|---|
| 2026.06.09 | ₩65,698 | ₩65,698 | ₩65,571 | ₩65,698 | 0.00% | 6.2만 |
|---|
| 2026.06.08 | ₩65,458 | ₩65,671 | ₩65,458 | ₩65,658 | +0.31% | 87만 |
|---|
| 2026.06.05 | ₩65,644 | ₩65,678 | ₩65,458 | ₩65,502 | -0.22% | 5.2만 |
|---|
| 2026.06.04 | ₩65,778 | ₩65,791 | ₩65,658 | ₩65,671 | -0.16% | 8.3만 |
|---|
| 2026.06.03 | ₩65,738 | ₩65,778 | ₩65,639 | ₩65,724 | -0.02% | 9.7만 |
|---|
| 2026.06.02 | ₩65,751 | ₩65,791 | ₩65,724 | ₩65,758 | +0.01% | 3.3만 |
|---|
| 2026.06.01 | ₩65,644 | ₩65,724 | ₩65,644 | ₩65,724 | +0.12% | 3만 |
|---|
| 2026.05.29 | ₩66,191 | ₩66,218 | ₩66,044 | ₩66,151 | -0.06% | 7.3만 |
|---|
| 2026.05.28 | ₩66,164 | ₩66,178 | ₩66,112 | ₩66,164 | 0.00% | 5.2만 |
|---|
| 2026.05.27 | ₩66,138 | ₩66,158 | ₩66,098 | ₩66,124 | -0.02% | 3.5만 |
|---|
| 2026.05.26 | ₩65,991 | ₩66,244 | ₩65,991 | ₩66,171 | +0.27% | 15.3만 |
|---|
| 2026.05.22 | ₩65,991 | ₩66,031 | ₩65,991 | ₩66,018 | +0.04% | 2.9만 |
|---|
| 2026.05.21 | ₩66,004 | ₩66,056 | ₩65,984 | ₩66,031 | +0.04% | 6만 |
|---|
| 2026.05.20 | ₩65,978 | ₩66,071 | ₩65,978 | ₩66,018 | +0.06% | 3.3만 |
|---|
| 2026.05.19 | ₩66,031 | ₩66,031 | ₩65,938 | ₩65,951 | -0.12% | 2.1만 |
|---|
| 2026.05.18 | ₩66,004 | ₩66,164 | ₩66,004 | ₩66,151 | +0.22% | 117.5만 |
|---|
| 2026.05.15 | ₩66,218 | ₩66,218 | ₩66,018 | ₩66,044 | -0.26% | 26.9만 |
|---|
| 2026.05.14 | ₩66,204 | ₩66,311 | ₩66,178 | ₩66,178 | -0.04% | 8.3만 |
|---|
| 2026.05.13 | ₩66,044 | ₩66,191 | ₩66,011 | ₩66,108 | +0.10% | 56.3만 |
|---|
| 2026.05.12 | ₩66,084 | ₩66,098 | ₩65,991 | ₩66,098 | +0.02% | 5.1만 |
|---|
| 2026.05.11 | ₩66,151 | ₩66,188 | ₩66,111 | ₩66,111 | -0.06% | 53만 |
|---|
| 2026.05.08 | ₩66,124 | ₩66,231 | ₩66,031 | ₩66,098 | -0.04% | 29만 |
|---|
| 2026.05.07 | ₩66,084 | ₩66,364 | ₩65,978 | ₩66,058 | -0.04% | 3.9만 |
|---|
| 2026.05.06 | ₩66,004 | ₩66,103 | ₩65,991 | ₩66,018 | +0.02% | 3.5만 |
|---|
| 2026.05.05 | ₩65,884 | ₩65,978 | ₩65,884 | ₩65,924 | +0.06% | 35.6만 |
|---|
| 2026.05.04 | ₩65,884 | ₩65,951 | ₩65,858 | ₩65,911 | +0.04% | 2.6만 |
|---|
| 2026.05.01 | ₩65,871 | ₩65,924 | ₩65,844 | ₩65,871 | 0.00% | 40.9만 |
|---|
| 2026.04.30 | ₩66,391 | ₩66,444 | ₩66,378 | ₩66,444 | +0.08% | 1.7만 |
|---|
| 2026.04.29 | ₩66,364 | ₩66,391 | ₩66,324 | ₩66,342 | -0.03% | 3.3만 |
|---|
| 2026.04.28 | ₩66,391 | ₩66,391 | ₩66,338 | ₩66,351 | -0.06% | 2.2만 |
|---|
| 2026.04.27 | ₩66,244 | ₩66,498 | ₩66,244 | ₩66,311 | +0.10% | 13.6만 |
|---|
| 2026.04.24 | ₩66,218 | ₩66,324 | ₩66,211 | ₩66,271 | +0.08% | 2.2만 |
|---|
| 2026.04.23 | ₩66,284 | ₩66,291 | ₩66,191 | ₩66,231 | -0.08% | 1.9만 |
|---|
| 2026.04.22 | ₩66,218 | ₩66,338 | ₩66,218 | ₩66,311 | +0.14% | 1.7만 |
|---|
| 2026.04.21 | ₩66,206 | ₩66,271 | ₩66,206 | ₩66,231 | +0.04% | 7.6천 |
|---|
| 2026.04.20 | ₩66,178 | ₩66,231 | ₩66,178 | ₩66,231 | +0.08% | 1.2만 |
|---|
| 2026.04.17 | ₩65,978 | ₩66,151 | ₩65,978 | ₩66,098 | +0.18% | 11.5만 |
|---|
| 2026.04.16 | ₩65,978 | ₩65,991 | ₩65,944 | ₩65,968 | -0.01% | 2.7만 |
|---|
| 2026.04.15 | ₩65,844 | ₩65,991 | ₩65,764 | ₩65,911 | +0.10% | 6.1만 |
|---|
| 2026.04.14 | ₩65,764 | ₩65,858 | ₩65,724 | ₩65,858 | +0.14% | 4.2만 |
|---|
| 2026.04.13 | ₩65,738 | ₩65,791 | ₩65,671 | ₩65,684 | -0.08% | 14.2만 |
|---|
| 2026.04.10 | ₩65,831 | ₩65,831 | ₩65,791 | ₩65,804 | -0.04% | 8.7천 |
|---|
| 2026.04.09 | ₩65,898 | ₩65,898 | ₩65,724 | ₩65,844 | -0.08% | 7.6만 |
|---|
| 2026.04.08 | ₩65,618 | ₩65,818 | ₩65,618 | ₩65,818 | +0.30% | 16만 |
|---|
| 2026.04.07 | ₩65,551 | ₩65,551 | ₩65,458 | ₩65,538 | -0.02% | 6.6만 |
|---|
| 2026.04.06 | ₩65,698 | ₩65,698 | ₩65,464 | ₩65,484 | -0.32% | 1.9만 |
|---|
| 2026.04.02 | ₩65,337 | ₩65,431 | ₩65,317 | ₩65,424 | +0.13% | 2만 |
|---|
| 2026.04.01 | ₩65,351 | ₩65,417 | ₩65,351 | ₩65,364 | +0.02% | 2.7만 |
|---|
| 2026.03.31 | ₩65,684 | ₩65,915 | ₩65,684 | ₩65,856 | +0.26% | 4.5만 |
|---|
| 2026.03.30 | ₩65,551 | ₩65,658 | ₩65,538 | ₩65,551 | 0.00% | 1.8만 |
|---|
| 2026.03.27 | ₩65,724 | ₩65,751 | ₩65,604 | ₩65,611 | -0.17% | 1.8만 |
|---|
| 2026.03.26 | ₩65,871 | ₩65,871 | ₩65,751 | ₩65,771 | -0.15% | 7.2천 |
|---|
| 2026.03.25 | ₩65,924 | ₩65,964 | ₩65,898 | ₩65,924 | 0.00% | 7.1천 |
|---|
| 2026.03.24 | ₩65,858 | ₩65,898 | ₩65,831 | ₩65,844 | -0.02% | 2.3만 |
|---|
| 2026.03.23 | ₩65,938 | ₩65,951 | ₩65,831 | ₩65,895 | -0.06% | 1.6만 |
|---|
| 2026.03.20 | ₩65,831 | ₩65,904 | ₩65,818 | ₩65,839 | +0.01% | 3만 |
|---|
| 2026.03.19 | ₩65,791 | ₩65,898 | ₩65,738 | ₩65,898 | +0.16% | 4만 |
|---|
| 2026.03.18 | ₩65,924 | ₩65,964 | ₩65,899 | ₩65,904 | -0.03% | 1.9만 |
|---|
| 2026.03.17 | ₩65,844 | ₩65,924 | ₩65,764 | ₩65,924 | +0.12% | 4.7만 |
|---|
| 2026.03.16 | ₩65,644 | ₩65,778 | ₩65,631 | ₩65,751 | +0.16% | 16.9만 |
|---|
| 2026.03.13 | ₩65,684 | ₩65,758 | ₩65,591 | ₩65,675 | -0.01% | 12.6만 |
|---|
| 2026.03.12 | ₩65,831 | ₩65,831 | ₩65,684 | ₩65,751 | -0.12% | 29.9만 |
|---|
| 2026.03.11 | ₩65,911 | ₩65,991 | ₩65,884 | ₩65,964 | +0.08% | 17.4만 |
|---|
| 2026.03.10 | ₩66,044 | ₩66,044 | ₩65,884 | ₩65,924 | -0.18% | 55.8만 |
|---|
| 2026.03.09 | ₩65,431 | ₩65,839 | ₩65,431 | ₩65,791 | +0.55% | 23.9만 |
|---|
| 2026.03.06 | ₩65,644 | ₩65,698 | ₩65,551 | ₩65,618 | -0.04% | 84.1만 |
|---|
| 2026.03.05 | ₩65,778 | ₩65,884 | ₩65,704 | ₩65,818 | +0.06% | 6.7만 |
|---|
| 2026.03.04 | ₩65,618 | ₩65,831 | ₩65,564 | ₩65,818 | +0.30% | 20.8만 |
|---|
| 2026.03.03 | ₩65,191 | ₩65,391 | ₩65,164 | ₩65,284 | +0.14% | 13.2만 |
|---|
| 2026.03.02 | ₩65,204 | ₩65,417 | ₩65,091 | ₩65,276 | +0.11% | 12.2만 |
|---|
| 2026.02.27 | ₩66,164 | ₩66,164 | ₩65,711 | ₩65,711 | -0.69% | 22.7만 |
|---|
| 2026.02.26 | ₩66,298 | ₩66,298 | ₩66,178 | ₩66,191 | -0.16% | 3.6만 |
|---|
| 2026.02.25 | ₩66,511 | ₩66,551 | ₩66,351 | ₩66,384 | -0.19% | 25.7만 |
|---|
| 2026.02.24 | ₩66,351 | ₩66,523 | ₩66,311 | ₩66,324 | -0.04% | 2.8만 |
|---|
| 2026.02.23 | ₩66,725 | ₩66,731 | ₩66,418 | ₩66,418 | -0.46% | 5.3만 |
|---|
| 2026.02.20 | ₩66,711 | ₩66,765 | ₩66,698 | ₩66,711 | 0.00% | 3.2만 |
|---|
| 2026.02.19 | ₩66,685 | ₩66,685 | ₩66,604 | ₩66,678 | -0.01% | 11.1만 |
|---|
| 2026.02.18 | ₩66,671 | ₩66,725 | ₩66,631 | ₩66,664 | -0.01% | 3만 |
|---|
| 2026.02.17 | ₩66,671 | ₩66,698 | ₩66,591 | ₩66,644 | -0.04% | 4.8만 |
|---|
| 2026.02.13 | ₩66,685 | ₩66,706 | ₩66,611 | ₩66,611 | -0.11% | 4.4만 |
|---|
| 2026.02.12 | ₩66,725 | ₩66,845 | ₩66,604 | ₩66,685 | -0.06% | 8.7만 |
|---|
| 2026.02.11 | ₩66,711 | ₩66,738 | ₩66,618 | ₩66,664 | -0.07% | 23.7만 |
|---|
| 2026.02.10 | ₩66,685 | ₩66,685 | ₩66,447 | ₩66,671 | -0.02% | 9만 |
|---|
| 2026.02.09 | ₩66,551 | ₩66,685 | ₩66,544 | ₩66,564 | +0.02% | 25.9만 |
|---|
| 2026.02.06 | ₩66,471 | ₩66,658 | ₩66,458 | ₩66,551 | +0.12% | 9.5만 |
|---|
| 2026.02.05 | ₩66,431 | ₩66,504 | ₩66,284 | ₩66,394 | -0.06% | 3.4만 |
|---|
| 2026.02.04 | ₩66,471 | ₩66,538 | ₩66,364 | ₩66,384 | -0.13% | 9.8만 |
|---|
| 2026.02.03 | ₩66,604 | ₩66,698 | ₩66,431 | ₩66,544 | -0.09% | 14만 |
|---|
| 2026.02.02 | ₩66,658 | ₩66,751 | ₩66,611 | ₩66,618 | -0.06% | 21.7만 |
|---|
| 2026.01.30 | ₩67,351 | ₩67,351 | ₩66,869 | ₩67,005 | -0.51% | 29.9만 |
|---|
| 2026.01.29 | ₩67,365 | ₩67,365 | ₩67,245 | ₩67,266 | -0.15% | 3만 |
|---|
| 2026.01.28 | ₩67,498 | ₩67,498 | ₩67,390 | ₩67,403 | -0.14% | 2.2만 |
|---|
| 2026.01.27 | ₩67,511 | ₩67,511 | ₩67,378 | ₩67,471 | -0.06% | 3.3만 |
|---|
| 2026.01.26 | ₩67,498 | ₩67,525 | ₩67,391 | ₩67,491 | -0.01% | 4.3만 |
|---|
| 2026.01.23 | ₩67,605 | ₩67,605 | ₩67,498 | ₩67,545 | -0.09% | 4.1만 |
|---|
| 2026.01.22 | ₩67,565 | ₩67,578 | ₩67,485 | ₩67,551 | -0.02% | 9.1만 |
|---|
| 2026.01.21 | ₩67,458 | ₩67,531 | ₩67,449 | ₩67,485 | +0.04% | 20.3만 |
|---|
| 2026.01.20 | ₩67,378 | ₩67,498 | ₩67,378 | ₩67,431 | +0.08% | 26.5만 |
|---|
| 2026.01.16 | ₩67,431 | ₩67,438 | ₩67,411 | ₩67,431 | 0.00% | 2.1만 |
|---|
| 2026.01.15 | ₩67,405 | ₩67,431 | ₩67,391 | ₩67,405 | 0.00% | 3만 |
|---|
| 2026.01.14 | ₩67,431 | ₩67,458 | ₩67,378 | ₩67,405 | -0.04% | 4.7만 |
|---|
| 2026.01.13 | ₩67,391 | ₩67,418 | ₩67,378 | ₩67,405 | +0.02% | 4.2만 |
|---|
| 2026.01.12 | ₩67,338 | ₩67,405 | ₩67,338 | ₩67,391 | +0.08% | 4.8만 |
|---|
| 2026.01.09 | ₩67,365 | ₩67,365 | ₩67,338 | ₩67,351 | -0.02% | 4.5만 |
|---|
| 2026.01.08 | ₩67,258 | ₩67,338 | ₩67,258 | ₩67,331 | +0.11% | 9.3만 |
|---|
| 2026.01.07 | ₩67,265 | ₩67,285 | ₩67,258 | ₩67,278 | +0.02% | 2.1만 |
|---|
| 2026.01.06 | ₩67,205 | ₩67,258 | ₩67,191 | ₩67,249 | +0.07% | 2.1만 |
|---|
| 2026.01.05 | ₩67,138 | ₩67,165 | ₩67,098 | ₩67,158 | +0.03% | 4.8만 |
|---|
| 2026.01.02 | ₩67,031 | ₩67,098 | ₩67,017 | ₩67,083 | +0.08% | 2.3만 |
|---|
| 2025.12.31 | ₩66,978 | ₩67,085 | ₩66,978 | ₩67,058 | +0.12% | 6.2만 |
|---|
| 2025.12.30 | ₩67,485 | ₩67,565 | ₩67,485 | ₩67,546 | +0.09% | 2.1만 |
|---|
| 2025.12.29 | ₩67,711 | ₩67,725 | ₩67,685 | ₩67,725 | +0.02% | 2.5만 |
|---|
| 2025.12.26 | ₩67,738 | ₩67,765 | ₩67,711 | ₩67,758 | +0.03% | 1.2만 |
|---|
| 2025.12.24 | ₩67,659 | ₩67,738 | ₩67,655 | ₩67,738 | +0.12% | 1.5만 |
|---|
| 2025.12.23 | ₩67,625 | ₩67,671 | ₩67,611 | ₩67,667 | +0.06% | 1.6만 |
|---|
| 2025.12.22 | ₩67,605 | ₩67,618 | ₩67,551 | ₩67,565 | -0.06% | 2.7만 |
|---|
| 2025.12.19 | ₩67,618 | ₩67,618 | ₩67,571 | ₩67,591 | -0.04% | 3만 |
|---|
| 2025.12.18 | ₩67,551 | ₩67,578 | ₩67,471 | ₩67,498 | -0.08% | 6.4만 |
|---|
| 2025.12.17 | ₩67,565 | ₩67,567 | ₩67,525 | ₩67,527 | -0.06% | 2.6만 |
|---|
| 2025.12.16 | ₩67,551 | ₩67,618 | ₩67,538 | ₩67,558 | +0.01% | 3.4만 |
|---|
| 2025.12.15 | ₩67,551 | ₩67,558 | ₩67,511 | ₩67,538 | -0.02% | 1.6만 |
|---|
| 2025.12.12 | ₩67,551 | ₩67,573 | ₩67,525 | ₩67,525 | -0.04% | 1.6만 |
|---|
| 2025.12.11 | ₩67,538 | ₩67,538 | ₩67,485 | ₩67,521 | -0.03% | 5.5만 |
|---|
| 2025.12.10 | ₩67,485 | ₩67,531 | ₩67,431 | ₩67,518 | +0.05% | 8.2만 |
|---|
| 2025.12.09 | ₩67,471 | ₩67,498 | ₩67,471 | ₩67,485 | +0.02% | 3.6만 |
|---|
| 2025.12.08 | ₩67,485 | ₩67,485 | ₩67,451 | ₩67,481 | -0.01% | 3.1만 |
|---|
| 2025.12.05 | ₩67,351 | ₩67,418 | ₩67,338 | ₩67,401 | +0.07% | 8.4만 |
|---|
| 2025.12.04 | ₩67,298 | ₩67,298 | ₩67,258 | ₩67,298 | 0.00% | 2.5만 |
|---|
| 2025.12.03 | ₩67,245 | ₩67,271 | ₩67,241 | ₩67,258 | +0.02% | 1.5만 |
|---|
| 2025.12.02 | ₩67,191 | ₩67,231 | ₩67,178 | ₩67,191 | 0.00% | 4.6만 |
|---|
| 2025.12.01 | ₩67,165 | ₩67,205 | ₩67,163 | ₩67,178 | +0.02% | 3.3만 |
|---|
| 2025.11.28 | ₩67,631 | ₩67,642 | ₩67,631 | ₩67,638 | +0.01% | 5.6천 |
|---|
| 2025.11.26 | ₩67,551 | ₩67,611 | ₩67,551 | ₩67,591 | +0.06% | 1.5만 |
|---|
| 2025.11.25 | ₩67,498 | ₩67,558 | ₩67,498 | ₩67,551 | +0.08% | 1.9만 |
|---|
| 2025.11.24 | ₩67,471 | ₩67,565 | ₩67,458 | ₩67,511 | +0.06% | 23.1만 |
|---|
| 2025.11.21 | ₩67,351 | ₩67,398 | ₩67,325 | ₩67,365 | +0.02% | 7.6만 |
|---|
| 2025.11.20 | ₩67,351 | ₩67,445 | ₩67,298 | ₩67,298 | -0.08% | 10.5만 |
|---|
| 2025.11.19 | ₩67,298 | ₩67,378 | ₩67,298 | ₩67,318 | +0.03% | 7.5만 |
|---|
| 2025.11.18 | ₩67,311 | ₩67,351 | ₩67,311 | ₩67,318 | +0.01% | 11.5만 |
|---|
| 2025.11.17 | ₩67,351 | ₩67,385 | ₩67,325 | ₩67,333 | -0.03% | 90.1만 |
|---|
| 2025.11.14 | ₩67,351 | ₩67,391 | ₩67,311 | ₩67,318 | -0.05% | 14.7만 |
|---|
| 2025.11.13 | ₩67,431 | ₩67,485 | ₩67,358 | ₩67,378 | -0.08% | 34.6만 |
|---|
| 2025.11.12 | ₩67,538 | ₩67,538 | ₩67,418 | ₩67,445 | -0.14% | 17.8만 |
|---|
| 2025.11.11 | ₩67,591 | ₩67,591 | ₩67,471 | ₩67,485 | -0.16% | 9.8만 |
|---|
| 2025.11.10 | ₩67,418 | ₩67,437 | ₩67,345 | ₩67,405 | -0.02% | 20.3만 |
|---|
| 2025.11.07 | ₩67,365 | ₩67,365 | ₩67,285 | ₩67,331 | -0.05% | 9.6만 |
|---|
| 2025.11.06 | ₩67,311 | ₩67,338 | ₩67,218 | ₩67,298 | -0.02% | 54.3만 |
|---|
| 2025.11.05 | ₩67,325 | ₩67,405 | ₩67,245 | ₩67,318 | -0.01% | 119만 |
|---|
| 2025.11.04 | ₩67,311 | ₩67,365 | ₩67,258 | ₩67,338 | +0.04% | 7.4만 |
|---|
| 2025.11.03 | ₩67,405 | ₩67,405 | ₩67,311 | ₩67,365 | -0.06% | 17.8만 |
|---|
| 2025.10.31 | ₩67,858 | ₩67,858 | ₩67,831 | ₩67,845 | -0.02% | 1.6만 |
|---|
| 2025.10.30 | ₩67,831 | ₩67,858 | ₩67,778 | ₩67,791 | -0.06% | 10.9만 |
|---|
| 2025.10.29 | ₩67,845 | ₩67,898 | ₩67,778 | ₩67,885 | +0.06% | 10.7만 |
|---|
| 2025.10.28 | ₩67,778 | ₩67,925 | ₩67,778 | ₩67,858 | +0.12% | 11.3만 |
|---|
| 2025.10.27 | ₩67,685 | ₩67,818 | ₩67,685 | ₩67,767 | +0.12% | 44.2만 |
|---|
| 2025.10.24 | ₩67,605 | ₩67,698 | ₩67,603 | ₩67,685 | +0.12% | 15.7만 |
|---|
| 2025.10.23 | ₩67,591 | ₩67,591 | ₩67,498 | ₩67,511 | -0.12% | 111.9만 |
|---|
| 2025.10.22 | ₩67,565 | ₩67,645 | ₩67,565 | ₩67,611 | +0.07% | 7.3만 |
|---|
| 2025.10.21 | ₩67,565 | ₩67,618 | ₩67,565 | ₩67,618 | +0.08% | 4.8만 |
|---|
| 2025.10.20 | ₩67,458 | ₩67,591 | ₩67,445 | ₩67,585 | +0.19% | 4.3만 |
|---|
| 2025.10.17 | ₩67,418 | ₩67,431 | ₩67,365 | ₩67,391 | -0.04% | 9.7만 |
|---|
| 2025.10.16 | ₩67,538 | ₩67,550 | ₩67,445 | ₩67,465 | -0.11% | 10.2만 |
|---|
| 2025.10.15 | ₩67,378 | ₩67,471 | ₩67,378 | ₩67,431 | +0.08% | 15만 |
|---|
| 2025.10.14 | ₩67,271 | ₩67,391 | ₩67,271 | ₩67,338 | +0.10% | 6.4만 |
|---|
| 2025.10.13 | ₩67,445 | ₩67,445 | ₩67,325 | ₩67,378 | -0.10% | 3.5만 |
|---|
| 2025.10.10 | ₩67,645 | ₩67,645 | ₩67,442 | ₩67,442 | -0.30% | 5.1만 |
|---|