시장 데이터를 불러오는 중
전체 종목
PIMCO Mortgage-Backed Securities Active Exchange-Traded Fund 과거 주가
PIMCO Mortgage-Backed Securities Active Exchange-Traded Fund · PMBS · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
PIMCO Mortgage-Backed Securities Active Exchange-Traded Fund · PMBS · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩61,751 | ₩61,952 | ₩61,600 | ₩61,950 | +0.32% | 33.7만 |
| 2026.10.08 | ₩61,457 | ₩61,925 | ₩61,327 | ₩61,896 | +0.71% | 65.3만 |
| 2026.10.07 | ₩61,229 | ₩61,751 | ₩61,189 | ₩61,639 | +0.67% | 27.4만 |
| 2026.10.06 | ₩61,470 | ₩61,832 | ₩61,470 | ₩61,710 | +0.39% | 47.3만 |
| 2026.10.05 | ₩61,457 | ₩61,618 | ₩61,296 | ₩61,470 | +0.02% | 25.4만 |
| 2026.10.02 | ₩62,059 | ₩62,153 | ₩61,604 | ₩61,627 | -0.70% | 24.1만 |
| 2026.10.01 | ₩61,430 | ₩61,966 | ₩61,310 | ₩61,832 | +0.65% | 35만 |
| 2026.09.30 | ₩62,086 | ₩62,086 | ₩61,698 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,939 |
| -0.24% |
| 46.3만 |
| 2026.09.29 | ₩61,979 | ₩61,990 | ₩61,618 | ₩61,936 | -0.07% | 28만 |
|---|
| 2026.09.28 | ₩62,220 | ₩62,347 | ₩62,006 | ₩62,128 | -0.15% | 32.1만 |
|---|
| 2026.09.25 | ₩62,381 | ₩62,729 | ₩62,128 | ₩62,647 | +0.43% | 66.4만 |
|---|
| 2026.09.24 | ₩62,970 | ₩63,010 | ₩62,340 | ₩62,367 | -0.96% | 59.4만 |
|---|
| 2026.09.23 | ₩63,505 | ₩63,559 | ₩62,755 | ₩62,889 | -0.97% | 36.1만 |
|---|
| 2026.09.22 | ₩63,706 | ₩63,706 | ₩63,494 | ₩63,626 | -0.13% | 23.8만 |
|---|
| 2026.09.21 | ₩63,585 | ₩63,639 | ₩63,559 | ₩63,599 | +0.02% | 23.2만 |
|---|
| 2026.09.18 | ₩63,532 | ₩63,532 | ₩63,398 | ₩63,411 | -0.19% | 6.9만 |
|---|
| 2026.09.17 | ₩63,639 | ₩63,759 | ₩63,561 | ₩63,751 | +0.18% | 10만 |
|---|
| 2026.09.16 | ₩63,478 | ₩63,652 | ₩63,278 | ₩63,314 | -0.26% | 21.8만 |
|---|
| 2026.09.15 | ₩63,371 | ₩63,438 | ₩63,280 | ₩63,418 | +0.07% | 5.3만 |
|---|
| 2026.09.14 | ₩63,452 | ₩63,659 | ₩63,318 | ₩63,472 | +0.03% | 12.3만 |
|---|
| 2026.09.11 | ₩63,800 | ₩63,907 | ₩63,552 | ₩63,592 | -0.33% | 5.8만 |
|---|
| 2026.09.10 | ₩63,867 | ₩63,968 | ₩63,698 | ₩63,731 | -0.21% | 6만 |
|---|
| 2026.09.09 | ₩64,442 | ₩64,496 | ₩64,265 | ₩64,315 | -0.20% | 5.6만 |
|---|
| 2026.09.08 | ₩64,683 | ₩64,683 | ₩64,476 | ₩64,543 | -0.22% | 5만 |
|---|
| 2026.09.04 | ₩64,656 | ₩64,730 | ₩64,655 | ₩64,663 | +0.01% | 6.7만 |
|---|
| 2026.09.03 | ₩64,750 | ₩64,750 | ₩64,630 | ₩64,671 | -0.12% | 8만 |
|---|
| 2026.09.02 | ₩64,482 | ₩64,529 | ₩64,362 | ₩64,512 | +0.05% | 7.7만 |
|---|
| 2026.09.01 | ₩64,536 | ₩64,656 | ₩64,402 | ₩64,462 | -0.11% | 5.7만 |
|---|
| 2026.08.31 | ₩64,852 | ₩64,951 | ₩64,796 | ₩64,905 | +0.08% | 10만 |
|---|
| 2026.08.28 | ₩65,285 | ₩65,352 | ₩64,978 | ₩65,006 | -0.43% | 5.1만 |
|---|
| 2026.08.27 | ₩65,352 | ₩65,393 | ₩65,245 | ₩65,298 | -0.08% | 7.9만 |
|---|
| 2026.08.26 | ₩65,299 | ₩65,363 | ₩65,259 | ₩65,323 | +0.04% | 23.5만 |
|---|
| 2026.08.25 | ₩65,264 | ₩65,513 | ₩65,264 | ₩65,506 | +0.37% | 17.6만 |
|---|
| 2026.08.24 | ₩65,045 | ₩65,165 | ₩65,045 | ₩65,145 | +0.15% | 7.2만 |
|---|
| 2026.08.21 | ₩65,045 | ₩65,045 | ₩64,955 | ₩64,999 | -0.07% | 4.2만 |
|---|
| 2026.08.20 | ₩65,078 | ₩65,178 | ₩65,045 | ₩65,132 | +0.08% | 8.9만 |
|---|
| 2026.08.19 | ₩65,285 | ₩65,406 | ₩65,178 | ₩65,378 | +0.14% | 6.9만 |
|---|
| 2026.08.18 | ₩64,857 | ₩65,071 | ₩64,857 | ₩65,051 | +0.30% | 13만 |
|---|
| 2026.08.17 | ₩65,058 | ₩65,111 | ₩64,949 | ₩64,998 | -0.09% | 6.8만 |
|---|
| 2026.08.14 | ₩65,312 | ₩65,312 | ₩65,098 | ₩65,118 | -0.30% | 16.6만 |
|---|
| 2026.08.13 | ₩65,259 | ₩65,431 | ₩65,245 | ₩65,259 | 0.00% | 4.6만 |
|---|
| 2026.08.12 | ₩65,098 | ₩65,125 | ₩64,991 | ₩65,038 | -0.09% | 7.6만 |
|---|
| 2026.08.11 | ₩64,924 | ₩65,004 | ₩64,924 | ₩64,943 | +0.03% | 5.6만 |
|---|
| 2026.08.10 | ₩65,004 | ₩65,004 | ₩64,844 | ₩64,860 | -0.22% | 5.8만 |
|---|
| 2026.08.07 | ₩65,138 | ₩65,192 | ₩65,038 | ₩65,145 | +0.01% | 5.4만 |
|---|
| 2026.08.06 | ₩65,103 | ₩65,138 | ₩64,937 | ₩65,004 | -0.15% | 5.1만 |
|---|
| 2026.08.05 | ₩65,205 | ₩65,259 | ₩65,098 | ₩65,225 | +0.03% | 11만 |
|---|
| 2026.08.04 | ₩65,045 | ₩65,192 | ₩65,045 | ₩65,158 | +0.17% | 8.4만 |
|---|
| 2026.08.03 | ₩64,750 | ₩64,830 | ₩64,737 | ₩64,790 | +0.06% | 5.6만 |
|---|
| 2026.07.31 | ₩64,970 | ₩64,991 | ₩64,241 | ₩64,884 | -0.13% | 27.1만 |
|---|
| 2026.07.30 | ₩65,232 | ₩65,331 | ₩65,157 | ₩65,205 | -0.04% | 3.8만 |
|---|
| 2026.07.29 | ₩65,245 | ₩65,445 | ₩65,138 | ₩65,154 | -0.14% | 4.8만 |
|---|
| 2026.07.28 | ₩65,245 | ₩65,593 | ₩65,245 | ₩65,386 | +0.22% | 6.4만 |
|---|
| 2026.07.27 | ₩65,138 | ₩65,232 | ₩65,111 | ₩65,219 | +0.12% | 5.2만 |
|---|
| 2026.07.24 | ₩64,937 | ₩65,165 | ₩64,911 | ₩65,031 | +0.14% | 9.7만 |
|---|
| 2026.07.23 | ₩64,917 | ₩64,937 | ₩64,850 | ₩64,911 | -0.01% | 7.9만 |
|---|
| 2026.07.22 | ₩65,245 | ₩65,259 | ₩65,111 | ₩65,118 | -0.19% | 8.3만 |
|---|
| 2026.07.21 | ₩65,339 | ₩65,352 | ₩65,223 | ₩65,312 | -0.04% | 8.4만 |
|---|
| 2026.07.20 | ₩65,580 | ₩65,580 | ₩65,352 | ₩65,453 | -0.19% | 4.6만 |
|---|
| 2026.07.17 | ₩65,700 | ₩65,767 | ₩65,593 | ₩65,627 | -0.11% | 7.4만 |
|---|
| 2026.07.16 | ₩65,486 | ₩65,620 | ₩65,486 | ₩65,567 | +0.12% | 4.8만 |
|---|
| 2026.07.15 | ₩65,567 | ₩65,714 | ₩65,553 | ₩65,634 | +0.10% | 6.1만 |
|---|
| 2026.07.14 | ₩65,459 | ₩65,607 | ₩65,419 | ₩65,540 | +0.12% | 6.9만 |
|---|
| 2026.07.13 | ₩65,443 | ₩65,446 | ₩65,269 | ₩65,279 | -0.25% | 6만 |
|---|
| 2026.07.10 | ₩65,607 | ₩65,647 | ₩65,506 | ₩65,573 | -0.05% | 5만 |
|---|
| 2026.07.09 | ₩65,580 | ₩65,727 | ₩65,547 | ₩65,654 | +0.11% | 5.2만 |
|---|
| 2026.07.08 | ₩65,513 | ₩65,567 | ₩65,393 | ₩65,520 | +0.01% | 6만 |
|---|
| 2026.07.07 | ₩65,848 | ₩65,982 | ₩65,647 | ₩65,680 | -0.25% | 10.6만 |
|---|
| 2026.07.06 | ₩65,901 | ₩65,995 | ₩65,834 | ₩65,975 | +0.11% | 10만 |
|---|
| 2026.07.02 | ₩65,821 | ₩65,928 | ₩65,783 | ₩65,848 | +0.04% | 4.6만 |
|---|
| 2026.07.01 | ₩65,714 | ₩65,834 | ₩65,714 | ₩65,747 | +0.05% | 10.8만 |
|---|
| 2026.06.30 | ₩66,303 | ₩66,303 | ₩66,102 | ₩66,102 | -0.30% | 8.2만 |
|---|
| 2026.06.29 | ₩66,383 | ₩66,423 | ₩66,338 | ₩66,410 | +0.04% | 4.1만 |
|---|
| 2026.06.26 | ₩66,330 | ₩66,490 | ₩66,330 | ₩66,376 | +0.07% | 5.8만 |
|---|
| 2026.06.25 | ₩66,410 | ₩66,463 | ₩66,303 | ₩66,324 | -0.13% | 10.9만 |
|---|
| 2026.06.24 | ₩66,142 | ₩66,289 | ₩66,142 | ₩66,269 | +0.19% | 4.7만 |
|---|
| 2026.06.23 | ₩65,888 | ₩65,995 | ₩65,888 | ₩65,915 | +0.04% | 5만 |
|---|
| 2026.06.22 | ₩65,995 | ₩66,062 | ₩65,687 | ₩65,853 | -0.22% | 35.3만 |
|---|
| 2026.06.18 | ₩66,142 | ₩66,196 | ₩65,995 | ₩65,995 | -0.22% | 7.6만 |
|---|
| 2026.06.17 | ₩66,198 | ₩66,296 | ₩65,808 | ₩65,834 | -0.55% | 24.4만 |
|---|
| 2026.06.16 | ₩66,249 | ₩66,285 | ₩66,102 | ₩66,229 | -0.03% | 8만 |
|---|
| 2026.06.15 | ₩66,142 | ₩66,196 | ₩66,048 | ₩66,102 | -0.06% | 4.7만 |
|---|
| 2026.06.12 | ₩65,955 | ₩65,988 | ₩65,834 | ₩65,941 | -0.02% | 10.9만 |
|---|
| 2026.06.11 | ₩65,700 | ₩66,081 | ₩65,676 | ₩66,048 | +0.53% | 7.2만 |
|---|
| 2026.06.10 | ₩65,687 | ₩65,765 | ₩65,553 | ₩65,656 | -0.05% | 10.2만 |
|---|
| 2026.06.09 | ₩65,607 | ₩65,714 | ₩65,589 | ₩65,680 | +0.11% | 11.9만 |
|---|
| 2026.06.08 | ₩65,674 | ₩65,727 | ₩65,486 | ₩65,530 | -0.22% | 6.1만 |
|---|
| 2026.06.05 | ₩65,593 | ₩65,700 | ₩65,526 | ₩65,567 | -0.04% | 18만 |
|---|
| 2026.06.04 | ₩65,888 | ₩66,062 | ₩65,888 | ₩65,901 | +0.02% | 9.3만 |
|---|
| 2026.06.03 | ₩65,821 | ₩65,861 | ₩65,711 | ₩65,814 | -0.01% | 10.6만 |
|---|
| 2026.06.02 | ₩65,941 | ₩65,968 | ₩65,870 | ₩65,955 | +0.02% | 10.1만 |
|---|
| 2026.06.01 | ₩65,767 | ₩65,941 | ₩65,687 | ₩65,928 | +0.24% | 11.7만 |
|---|
| 2026.05.29 | ₩66,276 | ₩66,463 | ₩66,169 | ₩66,232 | -0.07% | 12.4만 |
|---|
| 2026.05.28 | ₩66,035 | ₩66,229 | ₩65,975 | ₩66,202 | +0.25% | 8.4만 |
|---|
| 2026.05.27 | ₩66,048 | ₩66,129 | ₩65,982 | ₩65,982 | -0.10% | 10.6만 |
|---|
| 2026.05.26 | ₩66,075 | ₩66,075 | ₩65,891 | ₩65,984 | -0.14% | 5.4만 |
|---|
| 2026.05.22 | ₩65,727 | ₩65,797 | ₩65,553 | ₩65,797 | +0.11% | 31.7만 |
|---|
| 2026.05.21 | ₩65,322 | ₩65,687 | ₩65,232 | ₩65,687 | +0.56% | 28.1만 |
|---|
| 2026.05.20 | ₩65,138 | ₩65,593 | ₩65,105 | ₩65,555 | +0.64% | 20.1만 |
|---|
| 2026.05.19 | ₩65,058 | ₩65,259 | ₩65,018 | ₩65,118 | +0.09% | 9.6만 |
|---|
| 2026.05.18 | ₩65,540 | ₩65,593 | ₩65,299 | ₩65,442 | -0.15% | 11.3만 |
|---|
| 2026.05.15 | ₩65,580 | ₩65,660 | ₩65,500 | ₩65,520 | -0.09% | 24.6만 |
|---|
| 2026.05.14 | ₩66,223 | ₩66,223 | ₩65,995 | ₩66,002 | -0.33% | 7.8만 |
|---|
| 2026.05.13 | ₩65,975 | ₩66,075 | ₩65,874 | ₩66,048 | +0.11% | 13만 |
|---|
| 2026.05.12 | ₩66,115 | ₩66,115 | ₩65,995 | ₩65,995 | -0.18% | 7.2만 |
|---|
| 2026.05.11 | ₩66,410 | ₩66,410 | ₩66,271 | ₩66,289 | -0.18% | 11.9만 |
|---|
| 2026.05.08 | ₩67,160 | ₩67,160 | ₩65,834 | ₩66,410 | -1.12% | 15만 |
|---|
| 2026.05.07 | ₩66,459 | ₩66,477 | ₩66,182 | ₩66,241 | -0.33% | 20.8만 |
|---|
| 2026.05.06 | ₩66,303 | ₩66,423 | ₩66,296 | ₩66,409 | +0.16% | 37.3만 |
|---|
| 2026.05.05 | ₩65,995 | ₩66,156 | ₩65,991 | ₩66,063 | +0.10% | 7.7만 |
|---|
| 2026.05.04 | ₩66,102 | ₩66,196 | ₩65,808 | ₩65,995 | -0.16% | 12만 |
|---|
| 2026.05.01 | ₩66,196 | ₩66,383 | ₩66,117 | ₩66,200 | +0.01% | 11.6만 |
|---|
| 2026.04.30 | ₩66,397 | ₩66,490 | ₩66,356 | ₩66,375 | -0.03% | 7.7만 |
|---|
| 2026.04.29 | ₩66,557 | ₩66,557 | ₩66,209 | ₩66,304 | -0.38% | 6.7만 |
|---|
| 2026.04.28 | ₩66,517 | ₩66,623 | ₩66,517 | ₩66,607 | +0.13% | 9.3만 |
|---|
| 2026.04.27 | ₩66,664 | ₩66,704 | ₩66,584 | ₩66,619 | -0.07% | 3.3만 |
|---|
| 2026.04.24 | ₩66,504 | ₩66,757 | ₩66,477 | ₩66,704 | +0.30% | 8만 |
|---|
| 2026.04.23 | ₩66,691 | ₩66,718 | ₩66,463 | ₩66,557 | -0.20% | 8.3만 |
|---|
| 2026.04.22 | ₩66,785 | ₩66,785 | ₩66,651 | ₩66,671 | -0.17% | 5.7만 |
|---|
| 2026.04.21 | ₩66,678 | ₩66,745 | ₩66,571 | ₩66,588 | -0.13% | 5.7만 |
|---|
| 2026.04.20 | ₩66,878 | ₩66,878 | ₩66,745 | ₩66,818 | -0.09% | 7만 |
|---|
| 2026.04.17 | ₩66,905 | ₩67,173 | ₩66,885 | ₩66,932 | +0.04% | 12만 |
|---|
| 2026.04.16 | ₩66,771 | ₩66,865 | ₩66,611 | ₩66,725 | -0.07% | 11만 |
|---|
| 2026.04.15 | ₩66,691 | ₩66,731 | ₩66,604 | ₩66,698 | +0.01% | 6.5만 |
|---|
| 2026.04.14 | ₩66,571 | ₩66,972 | ₩66,557 | ₩66,812 | +0.36% | 9.8만 |
|---|
| 2026.04.13 | ₩66,437 | ₩66,631 | ₩66,423 | ₩66,627 | +0.29% | 5.1만 |
|---|
| 2026.04.10 | ₩66,450 | ₩66,557 | ₩66,427 | ₩66,497 | +0.07% | 6.6만 |
|---|
| 2026.04.09 | ₩66,490 | ₩66,704 | ₩66,326 | ₩66,537 | +0.07% | 7.6만 |
|---|
| 2026.04.08 | ₩66,651 | ₩66,700 | ₩66,463 | ₩66,549 | -0.15% | 38.6만 |
|---|
| 2026.04.07 | ₩66,249 | ₩66,343 | ₩66,062 | ₩66,322 | +0.11% | 7.2만 |
|---|
| 2026.04.06 | ₩66,289 | ₩66,368 | ₩66,223 | ₩66,256 | -0.05% | 9.5만 |
|---|
| 2026.04.02 | ₩66,129 | ₩66,351 | ₩66,129 | ₩66,340 | +0.32% | 72.7만 |
|---|
| 2026.04.01 | ₩66,115 | ₩66,276 | ₩66,048 | ₩66,202 | +0.13% | 37.7만 |
|---|
| 2026.03.31 | ₩66,356 | ₩66,477 | ₩66,289 | ₩66,397 | +0.06% | 79.8만 |
|---|
| 2026.03.30 | ₩66,142 | ₩66,289 | ₩66,125 | ₩66,181 | +0.06% | 42.5만 |
|---|
| 2026.03.27 | ₩65,473 | ₩65,968 | ₩65,473 | ₩65,808 | +0.51% | 77만 |
|---|
| 2026.03.26 | ₩66,008 | ₩66,115 | ₩65,714 | ₩65,727 | -0.43% | 11.7만 |
|---|
| 2026.03.25 | ₩66,249 | ₩66,359 | ₩66,162 | ₩66,307 | +0.09% | 9.8만 |
|---|
| 2026.03.24 | ₩65,874 | ₩66,182 | ₩65,853 | ₩65,948 | +0.11% | 12만 |
|---|
| 2026.03.23 | ₩66,089 | ₩66,330 | ₩66,042 | ₩66,227 | +0.21% | 6.6만 |
|---|
| 2026.03.20 | ₩66,209 | ₩66,236 | ₩65,921 | ₩65,948 | -0.39% | 5.5만 |
|---|
| 2026.03.19 | ₩66,330 | ₩66,617 | ₩66,330 | ₩66,530 | +0.30% | 2.4만 |
|---|
| 2026.03.18 | ₩66,731 | ₩66,771 | ₩66,477 | ₩66,497 | -0.35% | 5.1만 |
|---|
| 2026.03.17 | ₩66,857 | ₩66,892 | ₩66,785 | ₩66,852 | -0.01% | 4.2만 |
|---|
| 2026.03.16 | ₩66,651 | ₩66,766 | ₩66,624 | ₩66,731 | +0.12% | 3만 |
|---|
| 2026.03.13 | ₩66,530 | ₩66,611 | ₩66,351 | ₩66,443 | -0.13% | 4만 |
|---|
| 2026.03.12 | ₩66,611 | ₩66,691 | ₩66,356 | ₩66,490 | -0.18% | 29.7만 |
|---|
| 2026.03.11 | ₩66,825 | ₩66,878 | ₩66,688 | ₩66,698 | -0.19% | 5.8만 |
|---|
| 2026.03.10 | ₩67,173 | ₩67,280 | ₩67,030 | ₩67,030 | -0.21% | 2.9만 |
|---|
| 2026.03.09 | ₩66,919 | ₩67,206 | ₩66,872 | ₩67,173 | +0.38% | 4.9만 |
|---|
| 2026.03.06 | ₩66,785 | ₩67,213 | ₩66,785 | ₩67,032 | +0.37% | 5.8만 |
|---|
| 2026.03.05 | ₩67,019 | ₩67,109 | ₩66,999 | ₩67,032 | +0.02% | 53.5만 |
|---|
| 2026.03.04 | ₩67,307 | ₩67,307 | ₩67,200 | ₩67,232 | -0.11% | 6.5만 |
|---|
| 2026.03.03 | ₩67,106 | ₩67,320 | ₩67,059 | ₩67,227 | +0.18% | 19.2만 |
|---|
| 2026.03.02 | ₩67,882 | ₩67,882 | ₩67,280 | ₩67,354 | -0.78% | 8.5만 |
|---|
| 2026.02.27 | ₩67,936 | ₩67,949 | ₩67,869 | ₩67,907 | -0.04% | 3.9만 |
|---|
| 2026.02.26 | ₩67,601 | ₩67,789 | ₩67,601 | ₩67,775 | +0.26% | 2.9만 |
|---|
| 2026.02.25 | ₩67,601 | ₩67,802 | ₩67,575 | ₩67,621 | +0.03% | 4.4만 |
|---|
| 2026.02.24 | ₩67,655 | ₩67,700 | ₩67,568 | ₩67,635 | -0.03% | 9.8만 |
|---|
| 2026.02.23 | ₩67,521 | ₩67,726 | ₩67,521 | ₩67,668 | +0.22% | 3.5만 |
|---|
| 2026.02.20 | ₩67,447 | ₩67,548 | ₩67,414 | ₩67,541 | +0.14% | 3.1만 |
|---|
| 2026.02.19 | ₩67,374 | ₩67,454 | ₩67,354 | ₩67,447 | +0.11% | 3.6만 |
|---|
| 2026.02.18 | ₩67,401 | ₩67,575 | ₩67,374 | ₩67,411 | +0.02% | 7.9만 |
|---|
| 2026.02.17 | ₩67,561 | ₩67,561 | ₩67,454 | ₩67,501 | -0.09% | 5만 |
|---|
| 2026.02.13 | ₩67,516 | ₩67,607 | ₩67,494 | ₩67,591 | +0.11% | 3.5만 |
|---|
| 2026.02.12 | ₩67,119 | ₩67,441 | ₩67,119 | ₩67,421 | +0.45% | 5.6만 |
|---|
| 2026.02.11 | ₩66,986 | ₩67,160 | ₩66,986 | ₩67,059 | +0.11% | 4.1만 |
|---|
| 2026.02.10 | ₩67,186 | ₩67,220 | ₩67,106 | ₩67,146 | -0.06% | 4.3만 |
|---|
| 2026.02.09 | ₩66,905 | ₩67,011 | ₩66,905 | ₩66,995 | +0.13% | 3.4만 |
|---|
| 2026.02.06 | ₩66,986 | ₩67,026 | ₩66,899 | ₩67,006 | +0.03% | 8.6만 |
|---|
| 2026.02.05 | ₩66,771 | ₩66,932 | ₩66,745 | ₩66,905 | +0.20% | 25.1만 |
|---|
| 2026.02.04 | ₩66,678 | ₩66,767 | ₩66,650 | ₩66,658 | -0.03% | 3.5만 |
|---|
| 2026.02.03 | ₩66,945 | ₩66,972 | ₩66,892 | ₩66,965 | +0.03% | 5.8만 |
|---|
| 2026.02.02 | ₩67,052 | ₩67,052 | ₩66,892 | ₩66,965 | -0.13% | 4.5만 |
|---|
| 2026.01.30 | ₩67,026 | ₩67,079 | ₩66,972 | ₩67,046 | +0.03% | 4.4만 |
|---|
| 2026.01.29 | ₩66,999 | ₩67,146 | ₩66,999 | ₩67,119 | +0.18% | 6.9만 |
|---|
| 2026.01.28 | ₩67,042 | ₩67,134 | ₩66,959 | ₩67,073 | +0.05% | 3.7만 |
|---|
| 2026.01.27 | ₩67,133 | ₩67,173 | ₩67,066 | ₩67,073 | -0.09% | 5.2만 |
|---|
| 2026.01.26 | ₩67,066 | ₩67,280 | ₩67,022 | ₩67,103 | +0.06% | 12.1만 |
|---|
| 2026.01.23 | ₩66,945 | ₩66,986 | ₩66,885 | ₩66,945 | 0.00% | 4.1만 |
|---|
| 2026.01.22 | ₩66,758 | ₩66,892 | ₩66,734 | ₩66,822 | +0.10% | 5.2만 |
|---|
| 2026.01.21 | ₩66,765 | ₩66,865 | ₩66,691 | ₩66,858 | +0.14% | 4.1만 |
|---|
| 2026.01.20 | ₩66,704 | ₩66,852 | ₩66,678 | ₩66,718 | +0.02% | 8.4만 |
|---|
| 2026.01.16 | ₩66,972 | ₩67,066 | ₩66,905 | ₩66,912 | -0.09% | 9.8만 |
|---|
| 2026.01.15 | ₩67,052 | ₩67,052 | ₩66,919 | ₩66,995 | -0.09% | 20.9만 |
|---|
| 2026.01.14 | ₩66,986 | ₩67,071 | ₩66,986 | ₩67,056 | +0.11% | 6.3만 |
|---|
| 2026.01.13 | ₩66,945 | ₩66,945 | ₩66,825 | ₩66,872 | -0.11% | 3.3만 |
|---|
| 2026.01.12 | ₩66,878 | ₩67,052 | ₩66,878 | ₩66,933 | +0.08% | 5.5만 |
|---|
| 2026.01.09 | ₩66,845 | ₩67,026 | ₩66,745 | ₩67,002 | +0.23% | 9.4만 |
|---|
| 2026.01.08 | ₩66,597 | ₩66,651 | ₩66,557 | ₩66,605 | +0.01% | 6.3만 |
|---|
| 2026.01.07 | ₩66,718 | ₩66,753 | ₩66,624 | ₩66,691 | -0.04% | 5.7만 |
|---|
| 2026.01.06 | ₩66,504 | ₩66,644 | ₩66,490 | ₩66,611 | +0.16% | 7.1만 |
|---|
| 2026.01.05 | ₩66,557 | ₩66,678 | ₩66,537 | ₩66,651 | +0.14% | 36.5만 |
|---|
| 2026.01.02 | ₩66,576 | ₩66,611 | ₩66,443 | ₩66,443 | -0.20% | 13.7만 |
|---|
| 2025.12.31 | ₩66,477 | ₩66,611 | ₩66,477 | ₩66,524 | +0.07% | 8.5만 |
|---|
| 2025.12.30 | ₩66,798 | ₩67,026 | ₩66,785 | ₩66,925 | +0.19% | 4만 |
|---|
| 2025.12.29 | ₩66,919 | ₩66,932 | ₩66,852 | ₩66,892 | -0.04% | 12만 |
|---|
| 2025.12.26 | ₩66,945 | ₩66,945 | ₩66,789 | ₩66,845 | -0.15% | 1.3만 |
|---|
| 2025.12.24 | ₩66,825 | ₩66,919 | ₩66,758 | ₩66,865 | +0.06% | 2.1만 |
|---|
| 2025.12.23 | ₩66,490 | ₩66,710 | ₩66,473 | ₩66,688 | +0.30% | 3.1만 |
|---|
| 2025.12.22 | ₩66,678 | ₩66,718 | ₩66,664 | ₩66,692 | +0.02% | 4.6만 |
|---|
| 2025.12.19 | ₩66,731 | ₩66,798 | ₩66,698 | ₩66,725 | -0.01% | 4.2만 |
|---|
| 2025.12.18 | ₩66,785 | ₩66,852 | ₩66,718 | ₩66,812 | +0.04% | 5.9만 |
|---|
| 2025.12.17 | ₩66,624 | ₩66,664 | ₩66,477 | ₩66,644 | +0.03% | 7만 |
|---|
| 2025.12.16 | ₩66,530 | ₩66,660 | ₩66,504 | ₩66,656 | +0.19% | 3.8만 |
|---|
| 2025.12.15 | ₩66,517 | ₩66,584 | ₩66,463 | ₩66,513 | -0.01% | 25.5만 |
|---|
| 2025.12.12 | ₩66,316 | ₩66,410 | ₩66,316 | ₩66,372 | +0.08% | 3.3만 |
|---|
| 2025.12.11 | ₩66,718 | ₩66,758 | ₩66,553 | ₩66,584 | -0.20% | 4.4만 |
|---|
| 2025.12.10 | ₩66,209 | ₩66,530 | ₩66,209 | ₩66,510 | +0.45% | 5.1만 |
|---|
| 2025.12.09 | ₩66,410 | ₩66,454 | ₩66,216 | ₩66,236 | -0.26% | 5만 |
|---|
| 2025.12.08 | ₩66,450 | ₩66,450 | ₩66,182 | ₩66,304 | -0.22% | 7.8만 |
|---|
| 2025.12.05 | ₩66,489 | ₩66,584 | ₩66,330 | ₩66,442 | -0.07% | 7.3만 |
|---|
| 2025.12.04 | ₩66,504 | ₩66,504 | ₩66,410 | ₩66,472 | -0.05% | 37.6만 |
|---|
| 2025.12.03 | ₩66,584 | ₩67,160 | ₩66,517 | ₩66,624 | +0.06% | 68.6만 |
|---|
| 2025.12.02 | ₩66,450 | ₩68,204 | ₩66,383 | ₩66,537 | +0.13% | 9.1만 |
|---|
| 2025.12.01 | ₩66,263 | ₩66,415 | ₩66,236 | ₩66,356 | +0.14% | 3.1만 |
|---|
| 2025.11.28 | ₩66,825 | ₩67,481 | ₩66,624 | ₩66,852 | +0.04% | 15.5만 |
|---|
| 2025.11.26 | ₩66,878 | ₩67,119 | ₩66,771 | ₩66,972 | +0.14% | 8.3만 |
|---|
| 2025.11.25 | ₩66,785 | ₩66,986 | ₩66,758 | ₩66,939 | +0.23% | 4.4만 |
|---|
| 2025.11.24 | ₩66,678 | ₩66,758 | ₩66,651 | ₩66,738 | +0.09% | 2.3만 |
|---|
| 2025.11.21 | ₩66,624 | ₩66,664 | ₩66,537 | ₩66,624 | 0.00% | 3.2만 |
|---|
| 2025.11.20 | ₩66,437 | ₩66,490 | ₩66,397 | ₩66,443 | +0.01% | 6.1만 |
|---|
| 2025.11.19 | ₩66,422 | ₩66,423 | ₩66,280 | ₩66,356 | -0.10% | 3.5만 |
|---|
| 2025.11.18 | ₩66,437 | ₩66,571 | ₩66,276 | ₩66,356 | -0.12% | 3.3만 |
|---|
| 2025.11.17 | ₩66,343 | ₩66,544 | ₩66,316 | ₩66,316 | -0.04% | 3.9만 |
|---|
| 2025.11.14 | ₩66,356 | ₩66,504 | ₩66,263 | ₩66,336 | -0.03% | 4.8만 |
|---|
| 2025.11.13 | ₩66,450 | ₩66,557 | ₩66,383 | ₩66,390 | -0.09% | 4.3만 |
|---|
| 2025.11.12 | ₩66,557 | ₩66,608 | ₩66,490 | ₩66,530 | -0.04% | 5.3만 |
|---|
| 2025.11.11 | ₩66,550 | ₩66,678 | ₩66,496 | ₩66,637 | +0.13% | 3.6만 |
|---|
| 2025.11.10 | ₩66,463 | ₩66,490 | ₩66,410 | ₩66,423 | -0.06% | 2.4만 |
|---|
| 2025.11.07 | ₩66,477 | ₩66,591 | ₩66,477 | ₩66,517 | +0.06% | 33.3만 |
|---|
| 2025.11.06 | ₩66,530 | ₩66,557 | ₩66,437 | ₩66,477 | -0.08% | 7.7만 |
|---|
| 2025.11.05 | ₩66,423 | ₩66,423 | ₩66,182 | ₩66,248 | -0.26% | 14.4만 |
|---|
| 2025.11.04 | ₩66,330 | ₩66,530 | ₩66,330 | ₩66,497 | +0.25% | 7.6만 |
|---|
| 2025.11.03 | ₩66,343 | ₩66,986 | ₩66,268 | ₩66,391 | +0.07% | 2.3만 |
|---|
| 2025.10.31 | ₩66,758 | ₩66,818 | ₩66,664 | ₩66,720 | -0.06% | 4.1만 |
|---|
| 2025.10.30 | ₩66,587 | ₩66,825 | ₩66,587 | ₩66,684 | +0.15% | 3.3만 |
|---|
| 2025.10.29 | ₩67,066 | ₩67,086 | ₩66,718 | ₩66,739 | -0.49% | 4.7만 |
|---|
| 2025.10.28 | ₩67,026 | ₩67,133 | ₩67,004 | ₩67,133 | +0.16% | 3.9만 |
|---|
| 2025.10.27 | ₩66,905 | ₩67,093 | ₩66,878 | ₩67,062 | +0.23% | 14.6만 |
|---|
| 2025.10.24 | ₩66,986 | ₩67,012 | ₩66,892 | ₩66,979 | -0.01% | 9.8천 |
|---|
| 2025.10.23 | ₩66,878 | ₩66,999 | ₩66,852 | ₩66,865 | -0.02% | 5.2만 |
|---|
| 2025.10.22 | ₩66,959 | ₩67,026 | ₩66,892 | ₩67,007 | +0.07% | 1.8만 |
|---|
| 2025.10.21 | ₩67,012 | ₩67,114 | ₩66,972 | ₩67,032 | +0.03% | 9.9만 |
|---|
| 2025.10.20 | ₩66,929 | ₩66,972 | ₩66,865 | ₩66,925 | -0.01% | 30.3만 |
|---|
| 2025.10.17 | ₩66,878 | ₩66,905 | ₩66,771 | ₩66,885 | +0.01% | 13만 |
|---|
| 2025.10.16 | ₩66,617 | ₩66,945 | ₩66,617 | ₩66,904 | +0.43% | 3.1만 |
|---|
| 2025.10.15 | ₩66,686 | ₩66,812 | ₩66,617 | ₩66,651 | -0.05% | 7만 |
|---|
| 2025.10.14 | ₩66,584 | ₩66,731 | ₩66,544 | ₩66,704 | +0.18% | 13.9만 |
|---|
| 2025.10.13 | ₩66,517 | ₩66,597 | ₩66,410 | ₩66,544 | +0.04% | 4.2만 |
|---|
| 2025.10.10 | ₩66,437 | ₩66,597 | ₩66,402 | ₩66,557 | +0.18% | 3.5만 |
|---|