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 | ₩61,864 | ₩62,065 | ₩61,712 | ₩62,062 | +0.32% | 33.7만 |
| 2026.10.08 | ₩61,569 | ₩62,038 | ₩61,438 | ₩62,008 | +0.71% | 65.3만 |
| 2026.10.07 | ₩61,341 | ₩61,864 | ₩61,300 | ₩61,751 | +0.67% | 27.4만 |
| 2026.10.06 | ₩61,582 | ₩61,944 | ₩61,582 | ₩61,822 | +0.39% | 47.3만 |
| 2026.10.05 | ₩61,569 | ₩61,729 | ₩61,408 | ₩61,582 | +0.02% | 25.4만 |
| 2026.10.02 | ₩62,172 | ₩62,266 | ₩61,716 | ₩61,739 | -0.70% | 24.1만 |
| 2026.10.01 | ₩61,542 | ₩62,078 | ₩61,421 | ₩61,944 | +0.65% | 35만 |
| 2026.09.30 | ₩62,199 | ₩62,199 | ₩61,810 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,051 |
| -0.24% |
| 46.3만 |
| 2026.09.29 | ₩62,092 | ₩62,102 | ₩61,729 | ₩62,049 | -0.07% | 28만 |
|---|
| 2026.09.28 | ₩62,333 | ₩62,460 | ₩62,118 | ₩62,240 | -0.15% | 32.1만 |
|---|
| 2026.09.25 | ₩62,494 | ₩62,843 | ₩62,240 | ₩62,761 | +0.43% | 66.4만 |
|---|
| 2026.09.24 | ₩63,084 | ₩63,124 | ₩62,454 | ₩62,480 | -0.96% | 59.4만 |
|---|
| 2026.09.23 | ₩63,620 | ₩63,674 | ₩62,869 | ₩63,003 | -0.97% | 36.1만 |
|---|
| 2026.09.22 | ₩63,822 | ₩63,822 | ₩63,610 | ₩63,741 | -0.13% | 23.8만 |
|---|
| 2026.09.21 | ₩63,701 | ₩63,754 | ₩63,674 | ₩63,714 | +0.02% | 23.2만 |
|---|
| 2026.09.18 | ₩63,647 | ₩63,647 | ₩63,513 | ₩63,526 | -0.19% | 6.9만 |
|---|
| 2026.09.17 | ₩63,754 | ₩63,875 | ₩63,677 | ₩63,867 | +0.18% | 10만 |
|---|
| 2026.09.16 | ₩63,594 | ₩63,768 | ₩63,392 | ₩63,429 | -0.26% | 21.8만 |
|---|
| 2026.09.15 | ₩63,486 | ₩63,553 | ₩63,395 | ₩63,533 | +0.07% | 5.3만 |
|---|
| 2026.09.14 | ₩63,567 | ₩63,775 | ₩63,433 | ₩63,587 | +0.03% | 12.3만 |
|---|
| 2026.09.11 | ₩63,915 | ₩64,023 | ₩63,667 | ₩63,708 | -0.33% | 5.8만 |
|---|
| 2026.09.10 | ₩63,982 | ₩64,084 | ₩63,813 | ₩63,847 | -0.21% | 6만 |
|---|
| 2026.09.09 | ₩64,559 | ₩64,613 | ₩64,382 | ₩64,432 | -0.20% | 5.6만 |
|---|
| 2026.09.08 | ₩64,801 | ₩64,801 | ₩64,593 | ₩64,660 | -0.22% | 5만 |
|---|
| 2026.09.04 | ₩64,774 | ₩64,847 | ₩64,772 | ₩64,780 | +0.01% | 6.7만 |
|---|
| 2026.09.03 | ₩64,868 | ₩64,868 | ₩64,747 | ₩64,788 | -0.12% | 8만 |
|---|
| 2026.09.02 | ₩64,599 | ₩64,646 | ₩64,479 | ₩64,629 | +0.05% | 7.7만 |
|---|
| 2026.09.01 | ₩64,653 | ₩64,774 | ₩64,519 | ₩64,579 | -0.11% | 5.7만 |
|---|
| 2026.08.31 | ₩64,969 | ₩65,069 | ₩64,913 | ₩65,023 | +0.08% | 10만 |
|---|
| 2026.08.28 | ₩65,404 | ₩65,471 | ₩65,096 | ₩65,124 | -0.43% | 5.1만 |
|---|
| 2026.08.27 | ₩65,471 | ₩65,511 | ₩65,364 | ₩65,416 | -0.08% | 7.9만 |
|---|
| 2026.08.26 | ₩65,417 | ₩65,482 | ₩65,377 | ₩65,442 | +0.04% | 23.5만 |
|---|
| 2026.08.25 | ₩65,383 | ₩65,632 | ₩65,383 | ₩65,625 | +0.37% | 17.6만 |
|---|
| 2026.08.24 | ₩65,163 | ₩65,283 | ₩65,163 | ₩65,263 | +0.15% | 7.2만 |
|---|
| 2026.08.21 | ₩65,163 | ₩65,163 | ₩65,073 | ₩65,117 | -0.07% | 4.2만 |
|---|
| 2026.08.20 | ₩65,196 | ₩65,297 | ₩65,163 | ₩65,250 | +0.08% | 8.9만 |
|---|
| 2026.08.19 | ₩65,404 | ₩65,525 | ₩65,297 | ₩65,497 | +0.14% | 6.9만 |
|---|
| 2026.08.18 | ₩64,975 | ₩65,189 | ₩64,975 | ₩65,169 | +0.30% | 13만 |
|---|
| 2026.08.17 | ₩65,176 | ₩65,230 | ₩65,067 | ₩65,116 | -0.09% | 6.8만 |
|---|
| 2026.08.14 | ₩65,431 | ₩65,431 | ₩65,216 | ₩65,236 | -0.30% | 16.6만 |
|---|
| 2026.08.13 | ₩65,377 | ₩65,550 | ₩65,364 | ₩65,377 | 0.00% | 4.6만 |
|---|
| 2026.08.12 | ₩65,216 | ₩65,243 | ₩65,109 | ₩65,156 | -0.09% | 7.6만 |
|---|
| 2026.08.11 | ₩65,042 | ₩65,122 | ₩65,042 | ₩65,061 | +0.03% | 5.6만 |
|---|
| 2026.08.10 | ₩65,122 | ₩65,122 | ₩64,961 | ₩64,978 | -0.22% | 5.8만 |
|---|
| 2026.08.07 | ₩65,256 | ₩65,310 | ₩65,156 | ₩65,263 | +0.01% | 5.4만 |
|---|
| 2026.08.06 | ₩65,222 | ₩65,256 | ₩65,055 | ₩65,122 | -0.15% | 5.1만 |
|---|
| 2026.08.05 | ₩65,324 | ₩65,377 | ₩65,216 | ₩65,344 | +0.03% | 11만 |
|---|
| 2026.08.04 | ₩65,163 | ₩65,310 | ₩65,163 | ₩65,277 | +0.17% | 8.4만 |
|---|
| 2026.08.03 | ₩64,868 | ₩64,948 | ₩64,854 | ₩64,908 | +0.06% | 5.6만 |
|---|
| 2026.07.31 | ₩65,087 | ₩65,109 | ₩64,358 | ₩65,002 | -0.13% | 27.1만 |
|---|
| 2026.07.30 | ₩65,350 | ₩65,450 | ₩65,275 | ₩65,324 | -0.04% | 3.8만 |
|---|
| 2026.07.29 | ₩65,364 | ₩65,564 | ₩65,256 | ₩65,273 | -0.14% | 4.8만 |
|---|
| 2026.07.28 | ₩65,364 | ₩65,712 | ₩65,364 | ₩65,505 | +0.22% | 6.4만 |
|---|
| 2026.07.27 | ₩65,256 | ₩65,350 | ₩65,230 | ₩65,337 | +0.12% | 5.2만 |
|---|
| 2026.07.24 | ₩65,055 | ₩65,283 | ₩65,028 | ₩65,149 | +0.14% | 9.7만 |
|---|
| 2026.07.23 | ₩65,035 | ₩65,055 | ₩64,968 | ₩65,028 | -0.01% | 7.9만 |
|---|
| 2026.07.22 | ₩65,364 | ₩65,377 | ₩65,230 | ₩65,236 | -0.19% | 8.3만 |
|---|
| 2026.07.21 | ₩65,458 | ₩65,471 | ₩65,341 | ₩65,431 | -0.04% | 8.4만 |
|---|
| 2026.07.20 | ₩65,699 | ₩65,699 | ₩65,471 | ₩65,572 | -0.19% | 4.6만 |
|---|
| 2026.07.17 | ₩65,820 | ₩65,887 | ₩65,712 | ₩65,746 | -0.11% | 7.4만 |
|---|
| 2026.07.16 | ₩65,605 | ₩65,739 | ₩65,605 | ₩65,686 | +0.12% | 4.8만 |
|---|
| 2026.07.15 | ₩65,686 | ₩65,833 | ₩65,672 | ₩65,753 | +0.10% | 6.1만 |
|---|
| 2026.07.14 | ₩65,578 | ₩65,726 | ₩65,538 | ₩65,659 | +0.12% | 6.9만 |
|---|
| 2026.07.13 | ₩65,562 | ₩65,565 | ₩65,388 | ₩65,397 | -0.25% | 6만 |
|---|
| 2026.07.10 | ₩65,726 | ₩65,766 | ₩65,625 | ₩65,692 | -0.05% | 5만 |
|---|
| 2026.07.09 | ₩65,699 | ₩65,847 | ₩65,665 | ₩65,773 | +0.11% | 5.2만 |
|---|
| 2026.07.08 | ₩65,632 | ₩65,686 | ₩65,511 | ₩65,639 | +0.01% | 6만 |
|---|
| 2026.07.07 | ₩65,967 | ₩66,101 | ₩65,766 | ₩65,800 | -0.25% | 10.6만 |
|---|
| 2026.07.06 | ₩66,021 | ₩66,115 | ₩65,954 | ₩66,095 | +0.11% | 10만 |
|---|
| 2026.07.02 | ₩65,940 | ₩66,048 | ₩65,903 | ₩65,967 | +0.04% | 4.6만 |
|---|
| 2026.07.01 | ₩65,833 | ₩65,954 | ₩65,833 | ₩65,867 | +0.05% | 10.8만 |
|---|
| 2026.06.30 | ₩66,423 | ₩66,423 | ₩66,222 | ₩66,222 | -0.30% | 8.2만 |
|---|
| 2026.06.29 | ₩66,504 | ₩66,544 | ₩66,458 | ₩66,530 | +0.04% | 4.1만 |
|---|
| 2026.06.26 | ₩66,450 | ₩66,611 | ₩66,450 | ₩66,497 | +0.07% | 5.8만 |
|---|
| 2026.06.25 | ₩66,530 | ₩66,584 | ₩66,423 | ₩66,445 | -0.13% | 10.9만 |
|---|
| 2026.06.24 | ₩66,262 | ₩66,410 | ₩66,262 | ₩66,390 | +0.19% | 4.7만 |
|---|
| 2026.06.23 | ₩66,007 | ₩66,115 | ₩66,007 | ₩66,034 | +0.04% | 5만 |
|---|
| 2026.06.22 | ₩66,115 | ₩66,182 | ₩65,806 | ₩65,973 | -0.22% | 35.3만 |
|---|
| 2026.06.18 | ₩66,262 | ₩66,316 | ₩66,115 | ₩66,115 | -0.22% | 7.6만 |
|---|
| 2026.06.17 | ₩66,319 | ₩66,416 | ₩65,927 | ₩65,954 | -0.55% | 24.4만 |
|---|
| 2026.06.16 | ₩66,370 | ₩66,406 | ₩66,222 | ₩66,349 | -0.03% | 8만 |
|---|
| 2026.06.15 | ₩66,262 | ₩66,316 | ₩66,168 | ₩66,222 | -0.06% | 4.7만 |
|---|
| 2026.06.12 | ₩66,075 | ₩66,108 | ₩65,954 | ₩66,061 | -0.02% | 10.9만 |
|---|
| 2026.06.11 | ₩65,820 | ₩66,201 | ₩65,796 | ₩66,168 | +0.53% | 7.2만 |
|---|
| 2026.06.10 | ₩65,806 | ₩65,884 | ₩65,672 | ₩65,775 | -0.05% | 10.2만 |
|---|
| 2026.06.09 | ₩65,726 | ₩65,833 | ₩65,708 | ₩65,800 | +0.11% | 11.9만 |
|---|
| 2026.06.08 | ₩65,793 | ₩65,847 | ₩65,605 | ₩65,649 | -0.22% | 6.1만 |
|---|
| 2026.06.05 | ₩65,712 | ₩65,820 | ₩65,645 | ₩65,686 | -0.04% | 18만 |
|---|
| 2026.06.04 | ₩66,007 | ₩66,182 | ₩66,007 | ₩66,021 | +0.02% | 9.3만 |
|---|
| 2026.06.03 | ₩65,940 | ₩65,981 | ₩65,830 | ₩65,934 | -0.01% | 10.6만 |
|---|
| 2026.06.02 | ₩66,061 | ₩66,088 | ₩65,990 | ₩66,075 | +0.02% | 10.1만 |
|---|
| 2026.06.01 | ₩65,887 | ₩66,061 | ₩65,806 | ₩66,048 | +0.24% | 11.7만 |
|---|
| 2026.05.29 | ₩66,396 | ₩66,584 | ₩66,289 | ₩66,352 | -0.07% | 12.4만 |
|---|
| 2026.05.28 | ₩66,155 | ₩66,349 | ₩66,095 | ₩66,323 | +0.25% | 8.4만 |
|---|
| 2026.05.27 | ₩66,168 | ₩66,249 | ₩66,101 | ₩66,101 | -0.10% | 10.6만 |
|---|
| 2026.05.26 | ₩66,195 | ₩66,195 | ₩66,010 | ₩66,104 | -0.14% | 5.4만 |
|---|
| 2026.05.22 | ₩65,847 | ₩65,916 | ₩65,672 | ₩65,916 | +0.11% | 31.7만 |
|---|
| 2026.05.21 | ₩65,440 | ₩65,806 | ₩65,350 | ₩65,806 | +0.56% | 28.1만 |
|---|
| 2026.05.20 | ₩65,256 | ₩65,712 | ₩65,223 | ₩65,674 | +0.64% | 20.1만 |
|---|
| 2026.05.19 | ₩65,176 | ₩65,377 | ₩65,136 | ₩65,236 | +0.09% | 9.6만 |
|---|
| 2026.05.18 | ₩65,659 | ₩65,712 | ₩65,417 | ₩65,561 | -0.15% | 11.3만 |
|---|
| 2026.05.15 | ₩65,699 | ₩65,779 | ₩65,619 | ₩65,639 | -0.09% | 24.6만 |
|---|
| 2026.05.14 | ₩66,343 | ₩66,343 | ₩66,115 | ₩66,121 | -0.33% | 7.8만 |
|---|
| 2026.05.13 | ₩66,095 | ₩66,195 | ₩65,994 | ₩66,168 | +0.11% | 13만 |
|---|
| 2026.05.12 | ₩66,235 | ₩66,235 | ₩66,115 | ₩66,115 | -0.18% | 7.2만 |
|---|
| 2026.05.11 | ₩66,530 | ₩66,530 | ₩66,391 | ₩66,410 | -0.18% | 11.9만 |
|---|
| 2026.05.08 | ₩67,281 | ₩67,281 | ₩65,954 | ₩66,530 | -1.12% | 15만 |
|---|
| 2026.05.07 | ₩66,580 | ₩66,598 | ₩66,302 | ₩66,362 | -0.33% | 20.8만 |
|---|
| 2026.05.06 | ₩66,423 | ₩66,544 | ₩66,416 | ₩66,529 | +0.16% | 37.3만 |
|---|
| 2026.05.05 | ₩66,115 | ₩66,276 | ₩66,111 | ₩66,183 | +0.10% | 7.7만 |
|---|
| 2026.05.04 | ₩66,222 | ₩66,316 | ₩65,927 | ₩66,115 | -0.16% | 12만 |
|---|
| 2026.05.01 | ₩66,316 | ₩66,504 | ₩66,237 | ₩66,320 | +0.01% | 11.6만 |
|---|
| 2026.04.30 | ₩66,517 | ₩66,611 | ₩66,477 | ₩66,496 | -0.03% | 7.7만 |
|---|
| 2026.04.29 | ₩66,678 | ₩66,678 | ₩66,329 | ₩66,425 | -0.38% | 6.7만 |
|---|
| 2026.04.28 | ₩66,638 | ₩66,744 | ₩66,638 | ₩66,728 | +0.13% | 9.3만 |
|---|
| 2026.04.27 | ₩66,785 | ₩66,826 | ₩66,705 | ₩66,740 | -0.07% | 3.3만 |
|---|
| 2026.04.24 | ₩66,624 | ₩66,878 | ₩66,598 | ₩66,826 | +0.30% | 8만 |
|---|
| 2026.04.23 | ₩66,812 | ₩66,839 | ₩66,584 | ₩66,678 | -0.20% | 8.3만 |
|---|
| 2026.04.22 | ₩66,906 | ₩66,906 | ₩66,772 | ₩66,792 | -0.17% | 5.7만 |
|---|
| 2026.04.21 | ₩66,799 | ₩66,866 | ₩66,691 | ₩66,709 | -0.13% | 5.7만 |
|---|
| 2026.04.20 | ₩67,000 | ₩67,000 | ₩66,866 | ₩66,940 | -0.09% | 7만 |
|---|
| 2026.04.17 | ₩67,027 | ₩67,295 | ₩67,007 | ₩67,054 | +0.04% | 12만 |
|---|
| 2026.04.16 | ₩66,893 | ₩66,986 | ₩66,732 | ₩66,846 | -0.07% | 11만 |
|---|
| 2026.04.15 | ₩66,812 | ₩66,852 | ₩66,725 | ₩66,819 | +0.01% | 6.5만 |
|---|
| 2026.04.14 | ₩66,691 | ₩67,094 | ₩66,678 | ₩66,933 | +0.36% | 9.8만 |
|---|
| 2026.04.13 | ₩66,557 | ₩66,752 | ₩66,544 | ₩66,748 | +0.29% | 5.1만 |
|---|
| 2026.04.10 | ₩66,571 | ₩66,678 | ₩66,548 | ₩66,618 | +0.07% | 6.6만 |
|---|
| 2026.04.09 | ₩66,611 | ₩66,826 | ₩66,446 | ₩66,658 | +0.07% | 7.6만 |
|---|
| 2026.04.08 | ₩66,772 | ₩66,821 | ₩66,584 | ₩66,670 | -0.15% | 38.6만 |
|---|
| 2026.04.07 | ₩66,370 | ₩66,463 | ₩66,182 | ₩66,442 | +0.11% | 7.2만 |
|---|
| 2026.04.06 | ₩66,410 | ₩66,489 | ₩66,343 | ₩66,376 | -0.05% | 9.5만 |
|---|
| 2026.04.02 | ₩66,249 | ₩66,471 | ₩66,249 | ₩66,461 | +0.32% | 72.7만 |
|---|
| 2026.04.01 | ₩66,235 | ₩66,396 | ₩66,168 | ₩66,323 | +0.13% | 37.7만 |
|---|
| 2026.03.31 | ₩66,477 | ₩66,598 | ₩66,410 | ₩66,517 | +0.06% | 79.8만 |
|---|
| 2026.03.30 | ₩66,262 | ₩66,410 | ₩66,245 | ₩66,301 | +0.06% | 42.5만 |
|---|
| 2026.03.27 | ₩65,592 | ₩66,088 | ₩65,592 | ₩65,927 | +0.51% | 77만 |
|---|
| 2026.03.26 | ₩66,128 | ₩66,235 | ₩65,833 | ₩65,847 | -0.43% | 11.7만 |
|---|
| 2026.03.25 | ₩66,370 | ₩66,480 | ₩66,282 | ₩66,427 | +0.09% | 9.8만 |
|---|
| 2026.03.24 | ₩65,994 | ₩66,302 | ₩65,973 | ₩66,068 | +0.11% | 12만 |
|---|
| 2026.03.23 | ₩66,209 | ₩66,450 | ₩66,162 | ₩66,347 | +0.21% | 6.6만 |
|---|
| 2026.03.20 | ₩66,329 | ₩66,356 | ₩66,041 | ₩66,068 | -0.39% | 5.5만 |
|---|
| 2026.03.19 | ₩66,450 | ₩66,738 | ₩66,450 | ₩66,651 | +0.30% | 2.4만 |
|---|
| 2026.03.18 | ₩66,852 | ₩66,893 | ₩66,598 | ₩66,618 | -0.35% | 5.1만 |
|---|
| 2026.03.17 | ₩66,978 | ₩67,013 | ₩66,906 | ₩66,973 | -0.01% | 4.2만 |
|---|
| 2026.03.16 | ₩66,772 | ₩66,887 | ₩66,745 | ₩66,852 | +0.12% | 3만 |
|---|
| 2026.03.13 | ₩66,651 | ₩66,732 | ₩66,471 | ₩66,564 | -0.13% | 4만 |
|---|
| 2026.03.12 | ₩66,732 | ₩66,812 | ₩66,477 | ₩66,611 | -0.18% | 29.7만 |
|---|
| 2026.03.11 | ₩66,946 | ₩67,000 | ₩66,809 | ₩66,819 | -0.19% | 5.8만 |
|---|
| 2026.03.10 | ₩67,295 | ₩67,402 | ₩67,151 | ₩67,151 | -0.21% | 2.9만 |
|---|
| 2026.03.09 | ₩67,040 | ₩67,328 | ₩66,993 | ₩67,295 | +0.38% | 4.9만 |
|---|
| 2026.03.06 | ₩66,906 | ₩67,335 | ₩66,906 | ₩67,154 | +0.37% | 5.8만 |
|---|
| 2026.03.05 | ₩67,141 | ₩67,231 | ₩67,121 | ₩67,154 | +0.02% | 53.5만 |
|---|
| 2026.03.04 | ₩67,429 | ₩67,429 | ₩67,322 | ₩67,354 | -0.11% | 6.5만 |
|---|
| 2026.03.03 | ₩67,228 | ₩67,442 | ₩67,181 | ₩67,349 | +0.18% | 19.2만 |
|---|
| 2026.03.02 | ₩68,006 | ₩68,006 | ₩67,402 | ₩67,476 | -0.78% | 8.5만 |
|---|
| 2026.02.27 | ₩68,059 | ₩68,073 | ₩67,992 | ₩68,030 | -0.04% | 3.9만 |
|---|
| 2026.02.26 | ₩67,724 | ₩67,912 | ₩67,724 | ₩67,898 | +0.26% | 2.9만 |
|---|
| 2026.02.25 | ₩67,724 | ₩67,925 | ₩67,697 | ₩67,744 | +0.03% | 4.4만 |
|---|
| 2026.02.24 | ₩67,778 | ₩67,823 | ₩67,691 | ₩67,758 | -0.03% | 9.8만 |
|---|
| 2026.02.23 | ₩67,644 | ₩67,849 | ₩67,644 | ₩67,791 | +0.22% | 3.5만 |
|---|
| 2026.02.20 | ₩67,570 | ₩67,670 | ₩67,536 | ₩67,664 | +0.14% | 3.1만 |
|---|
| 2026.02.19 | ₩67,496 | ₩67,577 | ₩67,476 | ₩67,570 | +0.11% | 3.6만 |
|---|
| 2026.02.18 | ₩67,523 | ₩67,697 | ₩67,496 | ₩67,534 | +0.02% | 7.9만 |
|---|
| 2026.02.17 | ₩67,684 | ₩67,684 | ₩67,577 | ₩67,623 | -0.09% | 5만 |
|---|
| 2026.02.13 | ₩67,638 | ₩67,729 | ₩67,617 | ₩67,713 | +0.11% | 3.5만 |
|---|
| 2026.02.12 | ₩67,241 | ₩67,563 | ₩67,241 | ₩67,543 | +0.45% | 5.6만 |
|---|
| 2026.02.11 | ₩67,107 | ₩67,281 | ₩67,107 | ₩67,181 | +0.11% | 4.1만 |
|---|
| 2026.02.10 | ₩67,308 | ₩67,342 | ₩67,228 | ₩67,268 | -0.06% | 4.3만 |
|---|
| 2026.02.09 | ₩67,027 | ₩67,133 | ₩67,027 | ₩67,117 | +0.13% | 3.4만 |
|---|
| 2026.02.06 | ₩67,107 | ₩67,147 | ₩67,020 | ₩67,127 | +0.03% | 8.6만 |
|---|
| 2026.02.05 | ₩66,893 | ₩67,054 | ₩66,866 | ₩67,027 | +0.20% | 25.1만 |
|---|
| 2026.02.04 | ₩66,799 | ₩66,889 | ₩66,771 | ₩66,779 | -0.03% | 3.5만 |
|---|
| 2026.02.03 | ₩67,067 | ₩67,094 | ₩67,013 | ₩67,087 | +0.03% | 5.8만 |
|---|
| 2026.02.02 | ₩67,174 | ₩67,174 | ₩67,013 | ₩67,087 | -0.13% | 4.5만 |
|---|
| 2026.01.30 | ₩67,147 | ₩67,201 | ₩67,094 | ₩67,167 | +0.03% | 4.4만 |
|---|
| 2026.01.29 | ₩67,121 | ₩67,268 | ₩67,121 | ₩67,241 | +0.18% | 6.9만 |
|---|
| 2026.01.28 | ₩67,163 | ₩67,256 | ₩67,080 | ₩67,194 | +0.05% | 3.7만 |
|---|
| 2026.01.27 | ₩67,255 | ₩67,295 | ₩67,188 | ₩67,194 | -0.09% | 5.2만 |
|---|
| 2026.01.26 | ₩67,188 | ₩67,402 | ₩67,143 | ₩67,225 | +0.06% | 12.1만 |
|---|
| 2026.01.23 | ₩67,067 | ₩67,107 | ₩67,007 | ₩67,067 | 0.00% | 4.1만 |
|---|
| 2026.01.22 | ₩66,879 | ₩67,013 | ₩66,855 | ₩66,944 | +0.10% | 5.2만 |
|---|
| 2026.01.21 | ₩66,886 | ₩66,986 | ₩66,812 | ₩66,980 | +0.14% | 4.1만 |
|---|
| 2026.01.20 | ₩66,826 | ₩66,973 | ₩66,799 | ₩66,839 | +0.02% | 8.4만 |
|---|
| 2026.01.16 | ₩67,094 | ₩67,188 | ₩67,027 | ₩67,033 | -0.09% | 9.8만 |
|---|
| 2026.01.15 | ₩67,174 | ₩67,174 | ₩67,040 | ₩67,117 | -0.09% | 20.9만 |
|---|
| 2026.01.14 | ₩67,107 | ₩67,193 | ₩67,107 | ₩67,178 | +0.11% | 6.3만 |
|---|
| 2026.01.13 | ₩67,067 | ₩67,067 | ₩66,946 | ₩66,993 | -0.11% | 3.3만 |
|---|
| 2026.01.12 | ₩67,000 | ₩67,174 | ₩67,000 | ₩67,055 | +0.08% | 5.5만 |
|---|
| 2026.01.09 | ₩66,966 | ₩67,147 | ₩66,866 | ₩67,123 | +0.23% | 9.4만 |
|---|
| 2026.01.08 | ₩66,718 | ₩66,772 | ₩66,678 | ₩66,726 | +0.01% | 6.3만 |
|---|
| 2026.01.07 | ₩66,839 | ₩66,874 | ₩66,745 | ₩66,812 | -0.04% | 5.7만 |
|---|
| 2026.01.06 | ₩66,624 | ₩66,765 | ₩66,611 | ₩66,732 | +0.16% | 7.1만 |
|---|
| 2026.01.05 | ₩66,678 | ₩66,799 | ₩66,658 | ₩66,772 | +0.14% | 36.5만 |
|---|
| 2026.01.02 | ₩66,697 | ₩66,732 | ₩66,564 | ₩66,564 | -0.20% | 13.7만 |
|---|
| 2025.12.31 | ₩66,598 | ₩66,732 | ₩66,598 | ₩66,644 | +0.07% | 8.5만 |
|---|
| 2025.12.30 | ₩66,919 | ₩67,147 | ₩66,906 | ₩67,047 | +0.19% | 4만 |
|---|
| 2025.12.29 | ₩67,040 | ₩67,054 | ₩66,973 | ₩67,013 | -0.04% | 12만 |
|---|
| 2025.12.26 | ₩67,067 | ₩67,067 | ₩66,910 | ₩66,966 | -0.15% | 1.3만 |
|---|
| 2025.12.24 | ₩66,946 | ₩67,040 | ₩66,879 | ₩66,986 | +0.06% | 2.1만 |
|---|
| 2025.12.23 | ₩66,611 | ₩66,831 | ₩66,594 | ₩66,809 | +0.30% | 3.1만 |
|---|
| 2025.12.22 | ₩66,799 | ₩66,839 | ₩66,785 | ₩66,813 | +0.02% | 4.6만 |
|---|
| 2025.12.19 | ₩66,852 | ₩66,919 | ₩66,819 | ₩66,846 | -0.01% | 4.2만 |
|---|
| 2025.12.18 | ₩66,906 | ₩66,973 | ₩66,839 | ₩66,933 | +0.04% | 5.9만 |
|---|
| 2025.12.17 | ₩66,745 | ₩66,785 | ₩66,598 | ₩66,765 | +0.03% | 7만 |
|---|
| 2025.12.16 | ₩66,651 | ₩66,781 | ₩66,624 | ₩66,777 | +0.19% | 3.8만 |
|---|
| 2025.12.15 | ₩66,638 | ₩66,705 | ₩66,584 | ₩66,634 | -0.01% | 25.5만 |
|---|
| 2025.12.12 | ₩66,437 | ₩66,530 | ₩66,437 | ₩66,493 | +0.08% | 3.3만 |
|---|
| 2025.12.11 | ₩66,839 | ₩66,879 | ₩66,674 | ₩66,705 | -0.20% | 4.4만 |
|---|
| 2025.12.10 | ₩66,329 | ₩66,651 | ₩66,329 | ₩66,631 | +0.45% | 5.1만 |
|---|
| 2025.12.09 | ₩66,530 | ₩66,575 | ₩66,336 | ₩66,356 | -0.26% | 5만 |
|---|
| 2025.12.08 | ₩66,571 | ₩66,571 | ₩66,302 | ₩66,425 | -0.22% | 7.8만 |
|---|
| 2025.12.05 | ₩66,610 | ₩66,705 | ₩66,450 | ₩66,563 | -0.07% | 7.3만 |
|---|
| 2025.12.04 | ₩66,624 | ₩66,624 | ₩66,530 | ₩66,592 | -0.05% | 37.6만 |
|---|
| 2025.12.03 | ₩66,705 | ₩67,281 | ₩66,638 | ₩66,745 | +0.06% | 68.6만 |
|---|
| 2025.12.02 | ₩66,571 | ₩68,328 | ₩66,504 | ₩66,658 | +0.13% | 9.1만 |
|---|
| 2025.12.01 | ₩66,383 | ₩66,536 | ₩66,356 | ₩66,477 | +0.14% | 3.1만 |
|---|
| 2025.11.28 | ₩66,946 | ₩67,603 | ₩66,745 | ₩66,973 | +0.04% | 15.5만 |
|---|
| 2025.11.26 | ₩67,000 | ₩67,241 | ₩66,893 | ₩67,094 | +0.14% | 8.3만 |
|---|
| 2025.11.25 | ₩66,906 | ₩67,107 | ₩66,879 | ₩67,060 | +0.23% | 4.4만 |
|---|
| 2025.11.24 | ₩66,799 | ₩66,879 | ₩66,772 | ₩66,859 | +0.09% | 2.3만 |
|---|
| 2025.11.21 | ₩66,745 | ₩66,785 | ₩66,658 | ₩66,745 | 0.00% | 3.2만 |
|---|
| 2025.11.20 | ₩66,557 | ₩66,611 | ₩66,517 | ₩66,564 | +0.01% | 6.1만 |
|---|
| 2025.11.19 | ₩66,543 | ₩66,544 | ₩66,400 | ₩66,477 | -0.10% | 3.5만 |
|---|
| 2025.11.18 | ₩66,557 | ₩66,691 | ₩66,396 | ₩66,477 | -0.12% | 3.3만 |
|---|
| 2025.11.17 | ₩66,463 | ₩66,665 | ₩66,437 | ₩66,437 | -0.04% | 3.9만 |
|---|
| 2025.11.14 | ₩66,477 | ₩66,624 | ₩66,383 | ₩66,457 | -0.03% | 4.8만 |
|---|
| 2025.11.13 | ₩66,571 | ₩66,678 | ₩66,504 | ₩66,510 | -0.09% | 4.3만 |
|---|
| 2025.11.12 | ₩66,678 | ₩66,729 | ₩66,611 | ₩66,651 | -0.04% | 5.3만 |
|---|
| 2025.11.11 | ₩66,671 | ₩66,799 | ₩66,616 | ₩66,758 | +0.13% | 3.6만 |
|---|
| 2025.11.10 | ₩66,584 | ₩66,611 | ₩66,530 | ₩66,544 | -0.06% | 2.4만 |
|---|
| 2025.11.07 | ₩66,598 | ₩66,712 | ₩66,598 | ₩66,638 | +0.06% | 33.3만 |
|---|
| 2025.11.06 | ₩66,651 | ₩66,678 | ₩66,557 | ₩66,598 | -0.08% | 7.7만 |
|---|
| 2025.11.05 | ₩66,544 | ₩66,544 | ₩66,302 | ₩66,368 | -0.26% | 14.4만 |
|---|
| 2025.11.04 | ₩66,450 | ₩66,651 | ₩66,450 | ₩66,618 | +0.25% | 7.6만 |
|---|
| 2025.11.03 | ₩66,463 | ₩67,107 | ₩66,388 | ₩66,512 | +0.07% | 2.3만 |
|---|
| 2025.10.31 | ₩66,879 | ₩66,940 | ₩66,785 | ₩66,842 | -0.06% | 4.1만 |
|---|
| 2025.10.30 | ₩66,708 | ₩66,946 | ₩66,708 | ₩66,805 | +0.15% | 3.3만 |
|---|
| 2025.10.29 | ₩67,188 | ₩67,208 | ₩66,839 | ₩66,860 | -0.49% | 4.7만 |
|---|
| 2025.10.28 | ₩67,147 | ₩67,255 | ₩67,126 | ₩67,255 | +0.16% | 3.9만 |
|---|
| 2025.10.27 | ₩67,027 | ₩67,214 | ₩67,000 | ₩67,184 | +0.23% | 14.6만 |
|---|
| 2025.10.24 | ₩67,107 | ₩67,134 | ₩67,013 | ₩67,100 | -0.01% | 9.8천 |
|---|
| 2025.10.23 | ₩67,000 | ₩67,121 | ₩66,973 | ₩66,986 | -0.02% | 5.2만 |
|---|
| 2025.10.22 | ₩67,080 | ₩67,147 | ₩67,013 | ₩67,129 | +0.07% | 1.8만 |
|---|
| 2025.10.21 | ₩67,134 | ₩67,236 | ₩67,094 | ₩67,154 | +0.03% | 9.9만 |
|---|
| 2025.10.20 | ₩67,051 | ₩67,094 | ₩66,986 | ₩67,047 | -0.01% | 30.3만 |
|---|
| 2025.10.17 | ₩67,000 | ₩67,027 | ₩66,893 | ₩67,007 | +0.01% | 13만 |
|---|
| 2025.10.16 | ₩66,738 | ₩67,067 | ₩66,738 | ₩67,025 | +0.43% | 3.1만 |
|---|
| 2025.10.15 | ₩66,807 | ₩66,933 | ₩66,738 | ₩66,772 | -0.05% | 7만 |
|---|
| 2025.10.14 | ₩66,705 | ₩66,852 | ₩66,665 | ₩66,826 | +0.18% | 13.9만 |
|---|
| 2025.10.13 | ₩66,638 | ₩66,718 | ₩66,530 | ₩66,665 | +0.04% | 4.2만 |
|---|
| 2025.10.10 | ₩66,557 | ₩66,718 | ₩66,522 | ₩66,678 | +0.18% | 3.5만 |
|---|