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 | ₩61,856 | ₩62,057 | ₩61,704 | ₩62,054 | +0.32% | 33.7만 |
| 2026.10.08 | ₩61,561 | ₩62,030 | ₩61,431 | ₩62,001 | +0.71% | 65.3만 |
| 2026.10.07 | ₩61,333 | ₩61,856 | ₩61,293 | ₩61,743 | +0.67% | 27.4만 |
| 2026.10.06 | ₩61,574 | ₩61,936 | ₩61,574 | ₩61,814 | +0.39% | 47.3만 |
| 2026.10.05 | ₩61,561 | ₩61,722 | ₩61,400 | ₩61,574 | +0.02% | 25.4만 |
| 2026.10.02 | ₩62,164 | ₩62,258 | ₩61,708 | ₩61,731 | -0.70% | 24.1만 |
| 2026.10.01 | ₩61,534 | ₩62,070 | ₩61,413 | ₩61,936 | +0.65% | 35만 |
| 2026.09.30 | ₩62,191 | ₩62,191 | ₩61,802 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,043 |
| -0.24% |
| 46.3만 |
| 2026.09.29 | ₩62,084 | ₩62,094 | ₩61,722 | ₩62,041 | -0.07% | 28만 |
|---|
| 2026.09.28 | ₩62,325 | ₩62,452 | ₩62,110 | ₩62,233 | -0.15% | 32.1만 |
|---|
| 2026.09.25 | ₩62,486 | ₩62,835 | ₩62,233 | ₩62,753 | +0.43% | 66.4만 |
|---|
| 2026.09.24 | ₩63,076 | ₩63,116 | ₩62,446 | ₩62,473 | -0.96% | 59.4만 |
|---|
| 2026.09.23 | ₩63,612 | ₩63,666 | ₩62,861 | ₩62,995 | -0.97% | 36.1만 |
|---|
| 2026.09.22 | ₩63,813 | ₩63,813 | ₩63,602 | ₩63,733 | -0.13% | 23.8만 |
|---|
| 2026.09.21 | ₩63,693 | ₩63,746 | ₩63,666 | ₩63,706 | +0.02% | 23.2만 |
|---|
| 2026.09.18 | ₩63,639 | ₩63,639 | ₩63,505 | ₩63,518 | -0.19% | 6.9만 |
|---|
| 2026.09.17 | ₩63,746 | ₩63,867 | ₩63,669 | ₩63,859 | +0.18% | 10만 |
|---|
| 2026.09.16 | ₩63,585 | ₩63,760 | ₩63,384 | ₩63,421 | -0.26% | 21.8만 |
|---|
| 2026.09.15 | ₩63,478 | ₩63,545 | ₩63,387 | ₩63,525 | +0.07% | 5.3만 |
|---|
| 2026.09.14 | ₩63,559 | ₩63,766 | ₩63,425 | ₩63,579 | +0.03% | 12.3만 |
|---|
| 2026.09.11 | ₩63,907 | ₩64,015 | ₩63,659 | ₩63,699 | -0.33% | 5.8만 |
|---|
| 2026.09.10 | ₩63,974 | ₩64,076 | ₩63,805 | ₩63,839 | -0.21% | 6만 |
|---|
| 2026.09.09 | ₩64,551 | ₩64,605 | ₩64,374 | ₩64,424 | -0.20% | 5.6만 |
|---|
| 2026.09.08 | ₩64,792 | ₩64,792 | ₩64,584 | ₩64,651 | -0.22% | 5만 |
|---|
| 2026.09.04 | ₩64,765 | ₩64,839 | ₩64,764 | ₩64,772 | +0.01% | 6.7만 |
|---|
| 2026.09.03 | ₩64,859 | ₩64,859 | ₩64,739 | ₩64,780 | -0.12% | 8만 |
|---|
| 2026.09.02 | ₩64,591 | ₩64,638 | ₩64,470 | ₩64,621 | +0.05% | 7.7만 |
|---|
| 2026.09.01 | ₩64,645 | ₩64,765 | ₩64,511 | ₩64,571 | -0.11% | 5.7만 |
|---|
| 2026.08.31 | ₩64,961 | ₩65,060 | ₩64,905 | ₩65,015 | +0.08% | 10만 |
|---|
| 2026.08.28 | ₩65,396 | ₩65,463 | ₩65,087 | ₩65,115 | -0.43% | 5.1만 |
|---|
| 2026.08.27 | ₩65,463 | ₩65,503 | ₩65,355 | ₩65,408 | -0.08% | 7.9만 |
|---|
| 2026.08.26 | ₩65,409 | ₩65,473 | ₩65,369 | ₩65,433 | +0.04% | 23.5만 |
|---|
| 2026.08.25 | ₩65,374 | ₩65,624 | ₩65,374 | ₩65,617 | +0.37% | 17.6만 |
|---|
| 2026.08.24 | ₩65,154 | ₩65,275 | ₩65,154 | ₩65,255 | +0.15% | 7.2만 |
|---|
| 2026.08.21 | ₩65,154 | ₩65,154 | ₩65,064 | ₩65,109 | -0.07% | 4.2만 |
|---|
| 2026.08.20 | ₩65,188 | ₩65,288 | ₩65,154 | ₩65,241 | +0.08% | 8.9만 |
|---|
| 2026.08.19 | ₩65,396 | ₩65,516 | ₩65,288 | ₩65,488 | +0.14% | 6.9만 |
|---|
| 2026.08.18 | ₩64,967 | ₩65,181 | ₩64,967 | ₩65,161 | +0.30% | 13만 |
|---|
| 2026.08.17 | ₩65,168 | ₩65,221 | ₩65,059 | ₩65,107 | -0.09% | 6.8만 |
|---|
| 2026.08.14 | ₩65,423 | ₩65,423 | ₩65,208 | ₩65,228 | -0.30% | 16.6만 |
|---|
| 2026.08.13 | ₩65,369 | ₩65,542 | ₩65,355 | ₩65,369 | 0.00% | 4.6만 |
|---|
| 2026.08.12 | ₩65,208 | ₩65,235 | ₩65,101 | ₩65,148 | -0.09% | 7.6만 |
|---|
| 2026.08.11 | ₩65,034 | ₩65,114 | ₩65,034 | ₩65,052 | +0.03% | 5.6만 |
|---|
| 2026.08.10 | ₩65,114 | ₩65,114 | ₩64,953 | ₩64,969 | -0.22% | 5.8만 |
|---|
| 2026.08.07 | ₩65,248 | ₩65,302 | ₩65,148 | ₩65,255 | +0.01% | 5.4만 |
|---|
| 2026.08.06 | ₩65,213 | ₩65,248 | ₩65,047 | ₩65,114 | -0.15% | 5.1만 |
|---|
| 2026.08.05 | ₩65,315 | ₩65,369 | ₩65,208 | ₩65,335 | +0.03% | 11만 |
|---|
| 2026.08.04 | ₩65,154 | ₩65,302 | ₩65,154 | ₩65,268 | +0.17% | 8.4만 |
|---|
| 2026.08.03 | ₩64,859 | ₩64,940 | ₩64,846 | ₩64,900 | +0.06% | 5.6만 |
|---|
| 2026.07.31 | ₩65,079 | ₩65,101 | ₩64,350 | ₩64,993 | -0.13% | 27.1만 |
|---|
| 2026.07.30 | ₩65,342 | ₩65,441 | ₩65,267 | ₩65,315 | -0.04% | 3.8만 |
|---|
| 2026.07.29 | ₩65,355 | ₩65,555 | ₩65,248 | ₩65,264 | -0.14% | 4.8만 |
|---|
| 2026.07.28 | ₩65,355 | ₩65,704 | ₩65,355 | ₩65,496 | +0.22% | 6.4만 |
|---|
| 2026.07.27 | ₩65,248 | ₩65,342 | ₩65,221 | ₩65,329 | +0.12% | 5.2만 |
|---|
| 2026.07.24 | ₩65,047 | ₩65,275 | ₩65,020 | ₩65,141 | +0.14% | 9.7만 |
|---|
| 2026.07.23 | ₩65,027 | ₩65,047 | ₩64,960 | ₩65,020 | -0.01% | 7.9만 |
|---|
| 2026.07.22 | ₩65,355 | ₩65,369 | ₩65,221 | ₩65,228 | -0.19% | 8.3만 |
|---|
| 2026.07.21 | ₩65,449 | ₩65,463 | ₩65,333 | ₩65,423 | -0.04% | 8.4만 |
|---|
| 2026.07.20 | ₩65,691 | ₩65,691 | ₩65,463 | ₩65,563 | -0.19% | 4.6만 |
|---|
| 2026.07.17 | ₩65,811 | ₩65,878 | ₩65,704 | ₩65,738 | -0.11% | 7.4만 |
|---|
| 2026.07.16 | ₩65,597 | ₩65,731 | ₩65,597 | ₩65,677 | +0.12% | 4.8만 |
|---|
| 2026.07.15 | ₩65,677 | ₩65,825 | ₩65,664 | ₩65,744 | +0.10% | 6.1만 |
|---|
| 2026.07.14 | ₩65,570 | ₩65,718 | ₩65,530 | ₩65,650 | +0.12% | 6.9만 |
|---|
| 2026.07.13 | ₩65,554 | ₩65,557 | ₩65,380 | ₩65,389 | -0.25% | 6만 |
|---|
| 2026.07.10 | ₩65,718 | ₩65,758 | ₩65,617 | ₩65,684 | -0.05% | 5만 |
|---|
| 2026.07.09 | ₩65,691 | ₩65,838 | ₩65,657 | ₩65,764 | +0.11% | 5.2만 |
|---|
| 2026.07.08 | ₩65,624 | ₩65,677 | ₩65,503 | ₩65,630 | +0.01% | 6만 |
|---|
| 2026.07.07 | ₩65,959 | ₩66,093 | ₩65,758 | ₩65,791 | -0.25% | 10.6만 |
|---|
| 2026.07.06 | ₩66,013 | ₩66,106 | ₩65,945 | ₩66,086 | +0.11% | 10만 |
|---|
| 2026.07.02 | ₩65,932 | ₩66,039 | ₩65,895 | ₩65,959 | +0.04% | 4.6만 |
|---|
| 2026.07.01 | ₩65,825 | ₩65,945 | ₩65,825 | ₩65,858 | +0.05% | 10.8만 |
|---|
| 2026.06.30 | ₩66,415 | ₩66,415 | ₩66,214 | ₩66,214 | -0.30% | 8.2만 |
|---|
| 2026.06.29 | ₩66,495 | ₩66,535 | ₩66,450 | ₩66,522 | +0.04% | 4.1만 |
|---|
| 2026.06.26 | ₩66,442 | ₩66,603 | ₩66,442 | ₩66,489 | +0.07% | 5.8만 |
|---|
| 2026.06.25 | ₩66,522 | ₩66,576 | ₩66,415 | ₩66,436 | -0.13% | 10.9만 |
|---|
| 2026.06.24 | ₩66,254 | ₩66,401 | ₩66,254 | ₩66,381 | +0.19% | 4.7만 |
|---|
| 2026.06.23 | ₩65,999 | ₩66,106 | ₩65,999 | ₩66,026 | +0.04% | 5만 |
|---|
| 2026.06.22 | ₩66,106 | ₩66,173 | ₩65,798 | ₩65,964 | -0.22% | 35.3만 |
|---|
| 2026.06.18 | ₩66,254 | ₩66,308 | ₩66,106 | ₩66,106 | -0.22% | 7.6만 |
|---|
| 2026.06.17 | ₩66,310 | ₩66,408 | ₩65,919 | ₩65,945 | -0.55% | 24.4만 |
|---|
| 2026.06.16 | ₩66,361 | ₩66,397 | ₩66,214 | ₩66,341 | -0.03% | 8만 |
|---|
| 2026.06.15 | ₩66,254 | ₩66,308 | ₩66,160 | ₩66,214 | -0.06% | 4.7만 |
|---|
| 2026.06.12 | ₩66,066 | ₩66,100 | ₩65,945 | ₩66,053 | -0.02% | 10.9만 |
|---|
| 2026.06.11 | ₩65,811 | ₩66,192 | ₩65,787 | ₩66,160 | +0.53% | 7.2만 |
|---|
| 2026.06.10 | ₩65,798 | ₩65,876 | ₩65,664 | ₩65,767 | -0.05% | 10.2만 |
|---|
| 2026.06.09 | ₩65,718 | ₩65,825 | ₩65,700 | ₩65,791 | +0.11% | 11.9만 |
|---|
| 2026.06.08 | ₩65,785 | ₩65,838 | ₩65,597 | ₩65,641 | -0.22% | 6.1만 |
|---|
| 2026.06.05 | ₩65,704 | ₩65,811 | ₩65,637 | ₩65,677 | -0.04% | 18만 |
|---|
| 2026.06.04 | ₩65,999 | ₩66,173 | ₩65,999 | ₩66,013 | +0.02% | 9.3만 |
|---|
| 2026.06.03 | ₩65,932 | ₩65,972 | ₩65,822 | ₩65,925 | -0.01% | 10.6만 |
|---|
| 2026.06.02 | ₩66,053 | ₩66,080 | ₩65,982 | ₩66,066 | +0.02% | 10.1만 |
|---|
| 2026.06.01 | ₩65,878 | ₩66,053 | ₩65,798 | ₩66,039 | +0.24% | 11.7만 |
|---|
| 2026.05.29 | ₩66,388 | ₩66,576 | ₩66,281 | ₩66,344 | -0.07% | 12.4만 |
|---|
| 2026.05.28 | ₩66,147 | ₩66,341 | ₩66,086 | ₩66,314 | +0.25% | 8.4만 |
|---|
| 2026.05.27 | ₩66,160 | ₩66,240 | ₩66,093 | ₩66,093 | -0.10% | 10.6만 |
|---|
| 2026.05.26 | ₩66,187 | ₩66,187 | ₩66,002 | ₩66,096 | -0.14% | 5.4만 |
|---|
| 2026.05.22 | ₩65,838 | ₩65,908 | ₩65,664 | ₩65,908 | +0.11% | 31.7만 |
|---|
| 2026.05.21 | ₩65,432 | ₩65,798 | ₩65,342 | ₩65,798 | +0.56% | 28.1만 |
|---|
| 2026.05.20 | ₩65,248 | ₩65,704 | ₩65,215 | ₩65,665 | +0.64% | 20.1만 |
|---|
| 2026.05.19 | ₩65,168 | ₩65,369 | ₩65,128 | ₩65,228 | +0.09% | 9.6만 |
|---|
| 2026.05.18 | ₩65,650 | ₩65,704 | ₩65,409 | ₩65,553 | -0.15% | 11.3만 |
|---|
| 2026.05.15 | ₩65,691 | ₩65,771 | ₩65,610 | ₩65,630 | -0.09% | 24.6만 |
|---|
| 2026.05.14 | ₩66,334 | ₩66,334 | ₩66,106 | ₩66,113 | -0.33% | 7.8만 |
|---|
| 2026.05.13 | ₩66,086 | ₩66,187 | ₩65,986 | ₩66,160 | +0.11% | 13만 |
|---|
| 2026.05.12 | ₩66,227 | ₩66,227 | ₩66,106 | ₩66,106 | -0.18% | 7.2만 |
|---|
| 2026.05.11 | ₩66,522 | ₩66,522 | ₩66,383 | ₩66,401 | -0.18% | 11.9만 |
|---|
| 2026.05.08 | ₩67,273 | ₩67,273 | ₩65,945 | ₩66,522 | -1.12% | 15만 |
|---|
| 2026.05.07 | ₩66,572 | ₩66,589 | ₩66,294 | ₩66,353 | -0.33% | 20.8만 |
|---|
| 2026.05.06 | ₩66,415 | ₩66,535 | ₩66,408 | ₩66,521 | +0.16% | 37.3만 |
|---|
| 2026.05.05 | ₩66,106 | ₩66,267 | ₩66,102 | ₩66,175 | +0.10% | 7.7만 |
|---|
| 2026.05.04 | ₩66,214 | ₩66,308 | ₩65,919 | ₩66,106 | -0.16% | 12만 |
|---|
| 2026.05.01 | ₩66,308 | ₩66,495 | ₩66,228 | ₩66,312 | +0.01% | 11.6만 |
|---|
| 2026.04.30 | ₩66,509 | ₩66,603 | ₩66,468 | ₩66,487 | -0.03% | 7.7만 |
|---|
| 2026.04.29 | ₩66,670 | ₩66,670 | ₩66,321 | ₩66,416 | -0.38% | 6.7만 |
|---|
| 2026.04.28 | ₩66,629 | ₩66,735 | ₩66,629 | ₩66,719 | +0.13% | 9.3만 |
|---|
| 2026.04.27 | ₩66,777 | ₩66,817 | ₩66,696 | ₩66,731 | -0.07% | 3.3만 |
|---|
| 2026.04.24 | ₩66,616 | ₩66,869 | ₩66,589 | ₩66,817 | +0.30% | 8만 |
|---|
| 2026.04.23 | ₩66,804 | ₩66,830 | ₩66,576 | ₩66,670 | -0.20% | 8.3만 |
|---|
| 2026.04.22 | ₩66,898 | ₩66,898 | ₩66,763 | ₩66,784 | -0.17% | 5.7만 |
|---|
| 2026.04.21 | ₩66,790 | ₩66,857 | ₩66,683 | ₩66,700 | -0.13% | 5.7만 |
|---|
| 2026.04.20 | ₩66,991 | ₩66,991 | ₩66,857 | ₩66,931 | -0.09% | 7만 |
|---|
| 2026.04.17 | ₩67,018 | ₩67,286 | ₩66,998 | ₩67,045 | +0.04% | 12만 |
|---|
| 2026.04.16 | ₩66,884 | ₩66,978 | ₩66,723 | ₩66,837 | -0.07% | 11만 |
|---|
| 2026.04.15 | ₩66,804 | ₩66,844 | ₩66,716 | ₩66,810 | +0.01% | 6.5만 |
|---|
| 2026.04.14 | ₩66,683 | ₩67,085 | ₩66,670 | ₩66,924 | +0.36% | 9.8만 |
|---|
| 2026.04.13 | ₩66,549 | ₩66,743 | ₩66,535 | ₩66,739 | +0.29% | 5.1만 |
|---|
| 2026.04.10 | ₩66,562 | ₩66,670 | ₩66,539 | ₩66,609 | +0.07% | 6.6만 |
|---|
| 2026.04.09 | ₩66,603 | ₩66,817 | ₩66,438 | ₩66,649 | +0.07% | 7.6만 |
|---|
| 2026.04.08 | ₩66,763 | ₩66,813 | ₩66,576 | ₩66,662 | -0.15% | 38.6만 |
|---|
| 2026.04.07 | ₩66,361 | ₩66,455 | ₩66,173 | ₩66,434 | +0.11% | 7.2만 |
|---|
| 2026.04.06 | ₩66,401 | ₩66,480 | ₩66,334 | ₩66,368 | -0.05% | 9.5만 |
|---|
| 2026.04.02 | ₩66,240 | ₩66,463 | ₩66,240 | ₩66,452 | +0.32% | 72.7만 |
|---|
| 2026.04.01 | ₩66,227 | ₩66,388 | ₩66,160 | ₩66,314 | +0.13% | 37.7만 |
|---|
| 2026.03.31 | ₩66,468 | ₩66,589 | ₩66,401 | ₩66,509 | +0.06% | 79.8만 |
|---|
| 2026.03.30 | ₩66,254 | ₩66,401 | ₩66,236 | ₩66,293 | +0.06% | 42.5만 |
|---|
| 2026.03.27 | ₩65,583 | ₩66,080 | ₩65,583 | ₩65,919 | +0.51% | 77만 |
|---|
| 2026.03.26 | ₩66,120 | ₩66,227 | ₩65,825 | ₩65,838 | -0.43% | 11.7만 |
|---|
| 2026.03.25 | ₩66,361 | ₩66,471 | ₩66,274 | ₩66,419 | +0.09% | 9.8만 |
|---|
| 2026.03.24 | ₩65,986 | ₩66,294 | ₩65,964 | ₩66,059 | +0.11% | 12만 |
|---|
| 2026.03.23 | ₩66,200 | ₩66,442 | ₩66,153 | ₩66,338 | +0.21% | 6.6만 |
|---|
| 2026.03.20 | ₩66,321 | ₩66,348 | ₩66,033 | ₩66,059 | -0.39% | 5.5만 |
|---|
| 2026.03.19 | ₩66,442 | ₩66,730 | ₩66,442 | ₩66,643 | +0.30% | 2.4만 |
|---|
| 2026.03.18 | ₩66,844 | ₩66,884 | ₩66,589 | ₩66,609 | -0.35% | 5.1만 |
|---|
| 2026.03.17 | ₩66,970 | ₩67,005 | ₩66,898 | ₩66,965 | -0.01% | 4.2만 |
|---|
| 2026.03.16 | ₩66,763 | ₩66,879 | ₩66,737 | ₩66,844 | +0.12% | 3만 |
|---|
| 2026.03.13 | ₩66,643 | ₩66,723 | ₩66,463 | ₩66,556 | -0.13% | 4만 |
|---|
| 2026.03.12 | ₩66,723 | ₩66,804 | ₩66,468 | ₩66,603 | -0.18% | 29.7만 |
|---|
| 2026.03.11 | ₩66,938 | ₩66,991 | ₩66,801 | ₩66,810 | -0.19% | 5.8만 |
|---|
| 2026.03.10 | ₩67,286 | ₩67,394 | ₩67,143 | ₩67,143 | -0.21% | 2.9만 |
|---|
| 2026.03.09 | ₩67,032 | ₩67,320 | ₩66,985 | ₩67,286 | +0.38% | 4.9만 |
|---|
| 2026.03.06 | ₩66,898 | ₩67,327 | ₩66,898 | ₩67,146 | +0.37% | 5.8만 |
|---|
| 2026.03.05 | ₩67,132 | ₩67,222 | ₩67,112 | ₩67,146 | +0.02% | 53.5만 |
|---|
| 2026.03.04 | ₩67,420 | ₩67,420 | ₩67,313 | ₩67,345 | -0.11% | 6.5만 |
|---|
| 2026.03.03 | ₩67,219 | ₩67,434 | ₩67,172 | ₩67,340 | +0.18% | 19.2만 |
|---|
| 2026.03.02 | ₩67,997 | ₩67,997 | ₩67,394 | ₩67,467 | -0.78% | 8.5만 |
|---|
| 2026.02.27 | ₩68,051 | ₩68,064 | ₩67,984 | ₩68,021 | -0.04% | 3.9만 |
|---|
| 2026.02.26 | ₩67,715 | ₩67,903 | ₩67,715 | ₩67,890 | +0.26% | 2.9만 |
|---|
| 2026.02.25 | ₩67,715 | ₩67,917 | ₩67,689 | ₩67,736 | +0.03% | 4.4만 |
|---|
| 2026.02.24 | ₩67,769 | ₩67,815 | ₩67,682 | ₩67,749 | -0.03% | 9.8만 |
|---|
| 2026.02.23 | ₩67,635 | ₩67,840 | ₩67,635 | ₩67,782 | +0.22% | 3.5만 |
|---|
| 2026.02.20 | ₩67,561 | ₩67,662 | ₩67,528 | ₩67,655 | +0.14% | 3.1만 |
|---|
| 2026.02.19 | ₩67,487 | ₩67,568 | ₩67,467 | ₩67,561 | +0.11% | 3.6만 |
|---|
| 2026.02.18 | ₩67,514 | ₩67,689 | ₩67,487 | ₩67,525 | +0.02% | 7.9만 |
|---|
| 2026.02.17 | ₩67,675 | ₩67,675 | ₩67,568 | ₩67,615 | -0.09% | 5만 |
|---|
| 2026.02.13 | ₩67,630 | ₩67,721 | ₩67,608 | ₩67,705 | +0.11% | 3.5만 |
|---|
| 2026.02.12 | ₩67,233 | ₩67,555 | ₩67,233 | ₩67,534 | +0.45% | 5.6만 |
|---|
| 2026.02.11 | ₩67,099 | ₩67,273 | ₩67,099 | ₩67,172 | +0.11% | 4.1만 |
|---|
| 2026.02.10 | ₩67,300 | ₩67,333 | ₩67,219 | ₩67,260 | -0.06% | 4.3만 |
|---|
| 2026.02.09 | ₩67,018 | ₩67,124 | ₩67,018 | ₩67,108 | +0.13% | 3.4만 |
|---|
| 2026.02.06 | ₩67,099 | ₩67,139 | ₩67,011 | ₩67,119 | +0.03% | 8.6만 |
|---|
| 2026.02.05 | ₩66,884 | ₩67,045 | ₩66,857 | ₩67,018 | +0.20% | 25.1만 |
|---|
| 2026.02.04 | ₩66,790 | ₩66,880 | ₩66,762 | ₩66,770 | -0.03% | 3.5만 |
|---|
| 2026.02.03 | ₩67,058 | ₩67,085 | ₩67,005 | ₩67,079 | +0.03% | 5.8만 |
|---|
| 2026.02.02 | ₩67,166 | ₩67,166 | ₩67,005 | ₩67,079 | -0.13% | 4.5만 |
|---|
| 2026.01.30 | ₩67,139 | ₩67,192 | ₩67,085 | ₩67,159 | +0.03% | 4.4만 |
|---|
| 2026.01.29 | ₩67,112 | ₩67,260 | ₩67,112 | ₩67,233 | +0.18% | 6.9만 |
|---|
| 2026.01.28 | ₩67,155 | ₩67,247 | ₩67,072 | ₩67,186 | +0.05% | 3.7만 |
|---|
| 2026.01.27 | ₩67,246 | ₩67,286 | ₩67,179 | ₩67,186 | -0.09% | 5.2만 |
|---|
| 2026.01.26 | ₩67,179 | ₩67,394 | ₩67,135 | ₩67,217 | +0.06% | 12.1만 |
|---|
| 2026.01.23 | ₩67,058 | ₩67,099 | ₩66,998 | ₩67,058 | 0.00% | 4.1만 |
|---|
| 2026.01.22 | ₩66,871 | ₩67,005 | ₩66,847 | ₩66,935 | +0.10% | 5.2만 |
|---|
| 2026.01.21 | ₩66,877 | ₩66,978 | ₩66,804 | ₩66,971 | +0.14% | 4.1만 |
|---|
| 2026.01.20 | ₩66,817 | ₩66,965 | ₩66,790 | ₩66,830 | +0.02% | 8.4만 |
|---|
| 2026.01.16 | ₩67,085 | ₩67,179 | ₩67,018 | ₩67,025 | -0.09% | 9.8만 |
|---|
| 2026.01.15 | ₩67,166 | ₩67,166 | ₩67,032 | ₩67,108 | -0.09% | 20.9만 |
|---|
| 2026.01.14 | ₩67,099 | ₩67,184 | ₩67,099 | ₩67,170 | +0.11% | 6.3만 |
|---|
| 2026.01.13 | ₩67,058 | ₩67,058 | ₩66,938 | ₩66,985 | -0.11% | 3.3만 |
|---|
| 2026.01.12 | ₩66,991 | ₩67,166 | ₩66,991 | ₩67,046 | +0.08% | 5.5만 |
|---|
| 2026.01.09 | ₩66,958 | ₩67,139 | ₩66,857 | ₩67,115 | +0.23% | 9.4만 |
|---|
| 2026.01.08 | ₩66,710 | ₩66,763 | ₩66,670 | ₩66,718 | +0.01% | 6.3만 |
|---|
| 2026.01.07 | ₩66,830 | ₩66,865 | ₩66,737 | ₩66,804 | -0.04% | 5.7만 |
|---|
| 2026.01.06 | ₩66,616 | ₩66,757 | ₩66,603 | ₩66,723 | +0.16% | 7.1만 |
|---|
| 2026.01.05 | ₩66,670 | ₩66,790 | ₩66,649 | ₩66,763 | +0.14% | 36.5만 |
|---|
| 2026.01.02 | ₩66,688 | ₩66,723 | ₩66,556 | ₩66,556 | -0.20% | 13.7만 |
|---|
| 2025.12.31 | ₩66,589 | ₩66,723 | ₩66,589 | ₩66,636 | +0.07% | 8.5만 |
|---|
| 2025.12.30 | ₩66,911 | ₩67,139 | ₩66,898 | ₩67,038 | +0.19% | 4만 |
|---|
| 2025.12.29 | ₩67,032 | ₩67,045 | ₩66,965 | ₩67,005 | -0.04% | 12만 |
|---|
| 2025.12.26 | ₩67,058 | ₩67,058 | ₩66,902 | ₩66,958 | -0.15% | 1.3만 |
|---|
| 2025.12.24 | ₩66,938 | ₩67,032 | ₩66,871 | ₩66,978 | +0.06% | 2.1만 |
|---|
| 2025.12.23 | ₩66,603 | ₩66,822 | ₩66,585 | ₩66,801 | +0.30% | 3.1만 |
|---|
| 2025.12.22 | ₩66,790 | ₩66,830 | ₩66,777 | ₩66,805 | +0.02% | 4.6만 |
|---|
| 2025.12.19 | ₩66,844 | ₩66,911 | ₩66,810 | ₩66,837 | -0.01% | 4.2만 |
|---|
| 2025.12.18 | ₩66,898 | ₩66,965 | ₩66,830 | ₩66,924 | +0.04% | 5.9만 |
|---|
| 2025.12.17 | ₩66,737 | ₩66,777 | ₩66,589 | ₩66,757 | +0.03% | 7만 |
|---|
| 2025.12.16 | ₩66,643 | ₩66,773 | ₩66,616 | ₩66,769 | +0.19% | 3.8만 |
|---|
| 2025.12.15 | ₩66,629 | ₩66,696 | ₩66,576 | ₩66,625 | -0.01% | 25.5만 |
|---|
| 2025.12.12 | ₩66,428 | ₩66,522 | ₩66,428 | ₩66,485 | +0.08% | 3.3만 |
|---|
| 2025.12.11 | ₩66,830 | ₩66,871 | ₩66,666 | ₩66,696 | -0.20% | 4.4만 |
|---|
| 2025.12.10 | ₩66,321 | ₩66,643 | ₩66,321 | ₩66,623 | +0.45% | 5.1만 |
|---|
| 2025.12.09 | ₩66,522 | ₩66,566 | ₩66,328 | ₩66,348 | -0.26% | 5만 |
|---|
| 2025.12.08 | ₩66,562 | ₩66,562 | ₩66,294 | ₩66,416 | -0.22% | 7.8만 |
|---|
| 2025.12.05 | ₩66,601 | ₩66,696 | ₩66,442 | ₩66,554 | -0.07% | 7.3만 |
|---|
| 2025.12.04 | ₩66,616 | ₩66,616 | ₩66,522 | ₩66,584 | -0.05% | 37.6만 |
|---|
| 2025.12.03 | ₩66,696 | ₩67,273 | ₩66,629 | ₩66,737 | +0.06% | 68.6만 |
|---|
| 2025.12.02 | ₩66,562 | ₩68,319 | ₩66,495 | ₩66,649 | +0.13% | 9.1만 |
|---|
| 2025.12.01 | ₩66,375 | ₩66,527 | ₩66,348 | ₩66,468 | +0.14% | 3.1만 |
|---|
| 2025.11.28 | ₩66,938 | ₩67,595 | ₩66,737 | ₩66,965 | +0.04% | 15.5만 |
|---|
| 2025.11.26 | ₩66,991 | ₩67,233 | ₩66,884 | ₩67,085 | +0.14% | 8.3만 |
|---|
| 2025.11.25 | ₩66,898 | ₩67,099 | ₩66,871 | ₩67,052 | +0.23% | 4.4만 |
|---|
| 2025.11.24 | ₩66,790 | ₩66,871 | ₩66,763 | ₩66,851 | +0.09% | 2.3만 |
|---|
| 2025.11.21 | ₩66,737 | ₩66,777 | ₩66,649 | ₩66,737 | 0.00% | 3.2만 |
|---|
| 2025.11.20 | ₩66,549 | ₩66,603 | ₩66,509 | ₩66,556 | +0.01% | 6.1만 |
|---|
| 2025.11.19 | ₩66,534 | ₩66,535 | ₩66,392 | ₩66,468 | -0.10% | 3.5만 |
|---|
| 2025.11.18 | ₩66,549 | ₩66,683 | ₩66,388 | ₩66,468 | -0.12% | 3.3만 |
|---|
| 2025.11.17 | ₩66,455 | ₩66,656 | ₩66,428 | ₩66,428 | -0.04% | 3.9만 |
|---|
| 2025.11.14 | ₩66,468 | ₩66,616 | ₩66,375 | ₩66,448 | -0.03% | 4.8만 |
|---|
| 2025.11.13 | ₩66,562 | ₩66,670 | ₩66,495 | ₩66,502 | -0.09% | 4.3만 |
|---|
| 2025.11.12 | ₩66,670 | ₩66,721 | ₩66,603 | ₩66,643 | -0.04% | 5.3만 |
|---|
| 2025.11.11 | ₩66,663 | ₩66,790 | ₩66,608 | ₩66,750 | +0.13% | 3.6만 |
|---|
| 2025.11.10 | ₩66,576 | ₩66,603 | ₩66,522 | ₩66,535 | -0.06% | 2.4만 |
|---|
| 2025.11.07 | ₩66,589 | ₩66,703 | ₩66,589 | ₩66,629 | +0.06% | 33.3만 |
|---|
| 2025.11.06 | ₩66,643 | ₩66,670 | ₩66,549 | ₩66,589 | -0.08% | 7.7만 |
|---|
| 2025.11.05 | ₩66,535 | ₩66,535 | ₩66,294 | ₩66,360 | -0.26% | 14.4만 |
|---|
| 2025.11.04 | ₩66,442 | ₩66,643 | ₩66,442 | ₩66,609 | +0.25% | 7.6만 |
|---|
| 2025.11.03 | ₩66,455 | ₩67,099 | ₩66,380 | ₩66,503 | +0.07% | 2.3만 |
|---|
| 2025.10.31 | ₩66,871 | ₩66,931 | ₩66,777 | ₩66,833 | -0.06% | 4.1만 |
|---|
| 2025.10.30 | ₩66,699 | ₩66,938 | ₩66,699 | ₩66,797 | +0.15% | 3.3만 |
|---|
| 2025.10.29 | ₩67,179 | ₩67,199 | ₩66,830 | ₩66,852 | -0.49% | 4.7만 |
|---|
| 2025.10.28 | ₩67,139 | ₩67,246 | ₩67,117 | ₩67,246 | +0.16% | 3.9만 |
|---|
| 2025.10.27 | ₩67,018 | ₩67,206 | ₩66,991 | ₩67,175 | +0.23% | 14.6만 |
|---|
| 2025.10.24 | ₩67,099 | ₩67,125 | ₩67,005 | ₩67,092 | -0.01% | 9.8천 |
|---|
| 2025.10.23 | ₩66,991 | ₩67,112 | ₩66,965 | ₩66,978 | -0.02% | 5.2만 |
|---|
| 2025.10.22 | ₩67,072 | ₩67,139 | ₩67,005 | ₩67,120 | +0.07% | 1.8만 |
|---|
| 2025.10.21 | ₩67,125 | ₩67,227 | ₩67,085 | ₩67,146 | +0.03% | 9.9만 |
|---|
| 2025.10.20 | ₩67,042 | ₩67,085 | ₩66,978 | ₩67,038 | -0.01% | 30.3만 |
|---|
| 2025.10.17 | ₩66,991 | ₩67,018 | ₩66,884 | ₩66,998 | +0.01% | 13만 |
|---|
| 2025.10.16 | ₩66,730 | ₩67,058 | ₩66,730 | ₩67,017 | +0.43% | 3.1만 |
|---|
| 2025.10.15 | ₩66,798 | ₩66,924 | ₩66,730 | ₩66,763 | -0.05% | 7만 |
|---|
| 2025.10.14 | ₩66,696 | ₩66,844 | ₩66,656 | ₩66,817 | +0.18% | 13.9만 |
|---|
| 2025.10.13 | ₩66,629 | ₩66,710 | ₩66,522 | ₩66,656 | +0.04% | 4.2만 |
|---|
| 2025.10.10 | ₩66,549 | ₩66,710 | ₩66,514 | ₩66,670 | +0.18% | 3.5만 |
|---|