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 | ₩61,887 | ₩62,088 | ₩61,735 | ₩62,085 | +0.32% | 33.7만 |
| 2026.10.08 | ₩61,591 | ₩62,061 | ₩61,461 | ₩62,032 | +0.71% | 65.3만 |
| 2026.10.07 | ₩61,363 | ₩61,887 | ₩61,323 | ₩61,774 | +0.67% | 27.4만 |
| 2026.10.06 | ₩61,605 | ₩61,967 | ₩61,605 | ₩61,845 | +0.39% | 47.3만 |
| 2026.10.05 | ₩61,591 | ₩61,752 | ₩61,430 | ₩61,605 | +0.02% | 25.4만 |
| 2026.10.02 | ₩62,195 | ₩62,289 | ₩61,739 | ₩61,762 | -0.70% | 24.1만 |
| 2026.10.01 | ₩61,565 | ₩62,101 | ₩61,444 | ₩61,967 | +0.65% | 35만 |
| 2026.09.30 | ₩62,222 | ₩62,222 | ₩61,833 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,074 |
| -0.24% |
| 46.3만 |
| 2026.09.29 | ₩62,115 | ₩62,125 | ₩61,752 | ₩62,072 | -0.07% | 28만 |
|---|
| 2026.09.28 | ₩62,356 | ₩62,484 | ₩62,142 | ₩62,264 | -0.15% | 32.1만 |
|---|
| 2026.09.25 | ₩62,517 | ₩62,866 | ₩62,264 | ₩62,784 | +0.43% | 66.4만 |
|---|
| 2026.09.24 | ₩63,107 | ₩63,148 | ₩62,477 | ₩62,504 | -0.96% | 59.4만 |
|---|
| 2026.09.23 | ₩63,644 | ₩63,698 | ₩62,893 | ₩63,027 | -0.97% | 36.1만 |
|---|
| 2026.09.22 | ₩63,845 | ₩63,845 | ₩63,633 | ₩63,765 | -0.13% | 23.8만 |
|---|
| 2026.09.21 | ₩63,725 | ₩63,778 | ₩63,698 | ₩63,738 | +0.02% | 23.2만 |
|---|
| 2026.09.18 | ₩63,671 | ₩63,671 | ₩63,537 | ₩63,550 | -0.19% | 6.9만 |
|---|
| 2026.09.17 | ₩63,778 | ₩63,899 | ₩63,700 | ₩63,891 | +0.18% | 10만 |
|---|
| 2026.09.16 | ₩63,617 | ₩63,792 | ₩63,416 | ₩63,452 | -0.26% | 21.8만 |
|---|
| 2026.09.15 | ₩63,510 | ₩63,577 | ₩63,419 | ₩63,557 | +0.07% | 5.3만 |
|---|
| 2026.09.14 | ₩63,590 | ₩63,798 | ₩63,456 | ₩63,611 | +0.03% | 12.3만 |
|---|
| 2026.09.11 | ₩63,939 | ₩64,047 | ₩63,691 | ₩63,731 | -0.33% | 5.8만 |
|---|
| 2026.09.10 | ₩64,006 | ₩64,108 | ₩63,837 | ₩63,871 | -0.21% | 6만 |
|---|
| 2026.09.09 | ₩64,583 | ₩64,637 | ₩64,406 | ₩64,456 | -0.20% | 5.6만 |
|---|
| 2026.09.08 | ₩64,825 | ₩64,825 | ₩64,617 | ₩64,684 | -0.22% | 5만 |
|---|
| 2026.09.04 | ₩64,798 | ₩64,872 | ₩64,796 | ₩64,805 | +0.01% | 6.7만 |
|---|
| 2026.09.03 | ₩64,892 | ₩64,892 | ₩64,771 | ₩64,813 | -0.12% | 8만 |
|---|
| 2026.09.02 | ₩64,623 | ₩64,670 | ₩64,503 | ₩64,653 | +0.05% | 7.7만 |
|---|
| 2026.09.01 | ₩64,677 | ₩64,798 | ₩64,543 | ₩64,603 | -0.11% | 5.7만 |
|---|
| 2026.08.31 | ₩64,994 | ₩65,093 | ₩64,937 | ₩65,047 | +0.08% | 10만 |
|---|
| 2026.08.28 | ₩65,428 | ₩65,495 | ₩65,120 | ₩65,148 | -0.43% | 5.1만 |
|---|
| 2026.08.27 | ₩65,495 | ₩65,536 | ₩65,388 | ₩65,440 | -0.08% | 7.9만 |
|---|
| 2026.08.26 | ₩65,442 | ₩65,506 | ₩65,402 | ₩65,466 | +0.04% | 23.5만 |
|---|
| 2026.08.25 | ₩65,407 | ₩65,656 | ₩65,407 | ₩65,650 | +0.37% | 17.6만 |
|---|
| 2026.08.24 | ₩65,187 | ₩65,308 | ₩65,187 | ₩65,288 | +0.15% | 7.2만 |
|---|
| 2026.08.21 | ₩65,187 | ₩65,187 | ₩65,097 | ₩65,141 | -0.07% | 4.2만 |
|---|
| 2026.08.20 | ₩65,220 | ₩65,321 | ₩65,187 | ₩65,274 | +0.08% | 8.9만 |
|---|
| 2026.08.19 | ₩65,428 | ₩65,549 | ₩65,321 | ₩65,521 | +0.14% | 6.9만 |
|---|
| 2026.08.18 | ₩64,999 | ₩65,214 | ₩64,999 | ₩65,194 | +0.30% | 13만 |
|---|
| 2026.08.17 | ₩65,200 | ₩65,254 | ₩65,092 | ₩65,140 | -0.09% | 6.8만 |
|---|
| 2026.08.14 | ₩65,455 | ₩65,455 | ₩65,241 | ₩65,261 | -0.30% | 16.6만 |
|---|
| 2026.08.13 | ₩65,402 | ₩65,575 | ₩65,388 | ₩65,402 | 0.00% | 4.6만 |
|---|
| 2026.08.12 | ₩65,241 | ₩65,267 | ₩65,133 | ₩65,180 | -0.09% | 7.6만 |
|---|
| 2026.08.11 | ₩65,066 | ₩65,147 | ₩65,066 | ₩65,085 | +0.03% | 5.6만 |
|---|
| 2026.08.10 | ₩65,147 | ₩65,147 | ₩64,986 | ₩65,002 | -0.22% | 5.8만 |
|---|
| 2026.08.07 | ₩65,281 | ₩65,334 | ₩65,180 | ₩65,288 | +0.01% | 5.4만 |
|---|
| 2026.08.06 | ₩65,246 | ₩65,281 | ₩65,080 | ₩65,147 | -0.15% | 5.1만 |
|---|
| 2026.08.05 | ₩65,348 | ₩65,402 | ₩65,241 | ₩65,368 | +0.03% | 11만 |
|---|
| 2026.08.04 | ₩65,187 | ₩65,334 | ₩65,187 | ₩65,301 | +0.17% | 8.4만 |
|---|
| 2026.08.03 | ₩64,892 | ₩64,972 | ₩64,878 | ₩64,932 | +0.06% | 5.6만 |
|---|
| 2026.07.31 | ₩65,112 | ₩65,133 | ₩64,382 | ₩65,026 | -0.13% | 27.1만 |
|---|
| 2026.07.30 | ₩65,375 | ₩65,474 | ₩65,300 | ₩65,348 | -0.04% | 3.8만 |
|---|
| 2026.07.29 | ₩65,388 | ₩65,588 | ₩65,281 | ₩65,297 | -0.14% | 4.8만 |
|---|
| 2026.07.28 | ₩65,388 | ₩65,737 | ₩65,388 | ₩65,529 | +0.22% | 6.4만 |
|---|
| 2026.07.27 | ₩65,281 | ₩65,375 | ₩65,254 | ₩65,361 | +0.12% | 5.2만 |
|---|
| 2026.07.24 | ₩65,080 | ₩65,308 | ₩65,053 | ₩65,173 | +0.14% | 9.7만 |
|---|
| 2026.07.23 | ₩65,059 | ₩65,080 | ₩64,992 | ₩65,053 | -0.01% | 7.9만 |
|---|
| 2026.07.22 | ₩65,388 | ₩65,402 | ₩65,254 | ₩65,261 | -0.19% | 8.3만 |
|---|
| 2026.07.21 | ₩65,482 | ₩65,495 | ₩65,365 | ₩65,455 | -0.04% | 8.4만 |
|---|
| 2026.07.20 | ₩65,724 | ₩65,724 | ₩65,495 | ₩65,596 | -0.19% | 4.6만 |
|---|
| 2026.07.17 | ₩65,844 | ₩65,911 | ₩65,737 | ₩65,770 | -0.11% | 7.4만 |
|---|
| 2026.07.16 | ₩65,630 | ₩65,764 | ₩65,630 | ₩65,710 | +0.12% | 4.8만 |
|---|
| 2026.07.15 | ₩65,710 | ₩65,858 | ₩65,697 | ₩65,777 | +0.10% | 6.1만 |
|---|
| 2026.07.14 | ₩65,603 | ₩65,750 | ₩65,563 | ₩65,683 | +0.12% | 6.9만 |
|---|
| 2026.07.13 | ₩65,587 | ₩65,589 | ₩65,412 | ₩65,422 | -0.25% | 6만 |
|---|
| 2026.07.10 | ₩65,750 | ₩65,791 | ₩65,650 | ₩65,717 | -0.05% | 5만 |
|---|
| 2026.07.09 | ₩65,724 | ₩65,871 | ₩65,690 | ₩65,797 | +0.11% | 5.2만 |
|---|
| 2026.07.08 | ₩65,656 | ₩65,710 | ₩65,536 | ₩65,663 | +0.01% | 6만 |
|---|
| 2026.07.07 | ₩65,992 | ₩66,126 | ₩65,791 | ₩65,824 | -0.25% | 10.6만 |
|---|
| 2026.07.06 | ₩66,045 | ₩66,139 | ₩65,978 | ₩66,119 | +0.11% | 10만 |
|---|
| 2026.07.02 | ₩65,965 | ₩66,072 | ₩65,927 | ₩65,992 | +0.04% | 4.6만 |
|---|
| 2026.07.01 | ₩65,858 | ₩65,978 | ₩65,858 | ₩65,891 | +0.05% | 10.8만 |
|---|
| 2026.06.30 | ₩66,448 | ₩66,448 | ₩66,247 | ₩66,247 | -0.30% | 8.2만 |
|---|
| 2026.06.29 | ₩66,528 | ₩66,569 | ₩66,483 | ₩66,555 | +0.04% | 4.1만 |
|---|
| 2026.06.26 | ₩66,475 | ₩66,636 | ₩66,475 | ₩66,522 | +0.07% | 5.8만 |
|---|
| 2026.06.25 | ₩66,555 | ₩66,609 | ₩66,448 | ₩66,469 | -0.13% | 10.9만 |
|---|
| 2026.06.24 | ₩66,287 | ₩66,435 | ₩66,287 | ₩66,414 | +0.19% | 4.7만 |
|---|
| 2026.06.23 | ₩66,032 | ₩66,139 | ₩66,032 | ₩66,059 | +0.04% | 5만 |
|---|
| 2026.06.22 | ₩66,139 | ₩66,206 | ₩65,831 | ₩65,997 | -0.22% | 35.3만 |
|---|
| 2026.06.18 | ₩66,287 | ₩66,341 | ₩66,139 | ₩66,139 | -0.22% | 7.6만 |
|---|
| 2026.06.17 | ₩66,343 | ₩66,441 | ₩65,952 | ₩65,978 | -0.55% | 24.4만 |
|---|
| 2026.06.16 | ₩66,394 | ₩66,431 | ₩66,247 | ₩66,374 | -0.03% | 8만 |
|---|
| 2026.06.15 | ₩66,287 | ₩66,341 | ₩66,193 | ₩66,247 | -0.06% | 4.7만 |
|---|
| 2026.06.12 | ₩66,099 | ₩66,133 | ₩65,978 | ₩66,086 | -0.02% | 10.9만 |
|---|
| 2026.06.11 | ₩65,844 | ₩66,225 | ₩65,820 | ₩66,193 | +0.53% | 7.2만 |
|---|
| 2026.06.10 | ₩65,831 | ₩65,909 | ₩65,697 | ₩65,800 | -0.05% | 10.2만 |
|---|
| 2026.06.09 | ₩65,750 | ₩65,858 | ₩65,733 | ₩65,824 | +0.11% | 11.9만 |
|---|
| 2026.06.08 | ₩65,817 | ₩65,871 | ₩65,630 | ₩65,674 | -0.22% | 6.1만 |
|---|
| 2026.06.05 | ₩65,737 | ₩65,844 | ₩65,670 | ₩65,710 | -0.04% | 18만 |
|---|
| 2026.06.04 | ₩66,032 | ₩66,206 | ₩66,032 | ₩66,045 | +0.02% | 9.3만 |
|---|
| 2026.06.03 | ₩65,965 | ₩66,005 | ₩65,855 | ₩65,958 | -0.01% | 10.6만 |
|---|
| 2026.06.02 | ₩66,086 | ₩66,113 | ₩66,015 | ₩66,099 | +0.02% | 10.1만 |
|---|
| 2026.06.01 | ₩65,911 | ₩66,086 | ₩65,831 | ₩66,072 | +0.24% | 11.7만 |
|---|
| 2026.05.29 | ₩66,421 | ₩66,609 | ₩66,314 | ₩66,377 | -0.07% | 12.4만 |
|---|
| 2026.05.28 | ₩66,180 | ₩66,374 | ₩66,119 | ₩66,347 | +0.25% | 8.4만 |
|---|
| 2026.05.27 | ₩66,193 | ₩66,274 | ₩66,126 | ₩66,126 | -0.10% | 10.6만 |
|---|
| 2026.05.26 | ₩66,220 | ₩66,220 | ₩66,035 | ₩66,129 | -0.14% | 5.4만 |
|---|
| 2026.05.22 | ₩65,871 | ₩65,941 | ₩65,697 | ₩65,941 | +0.11% | 31.7만 |
|---|
| 2026.05.21 | ₩65,465 | ₩65,831 | ₩65,375 | ₩65,831 | +0.56% | 28.1만 |
|---|
| 2026.05.20 | ₩65,281 | ₩65,737 | ₩65,247 | ₩65,698 | +0.64% | 20.1만 |
|---|
| 2026.05.19 | ₩65,200 | ₩65,402 | ₩65,160 | ₩65,261 | +0.09% | 9.6만 |
|---|
| 2026.05.18 | ₩65,683 | ₩65,737 | ₩65,442 | ₩65,585 | -0.15% | 11.3만 |
|---|
| 2026.05.15 | ₩65,724 | ₩65,804 | ₩65,643 | ₩65,663 | -0.09% | 24.6만 |
|---|
| 2026.05.14 | ₩66,367 | ₩66,367 | ₩66,139 | ₩66,146 | -0.33% | 7.8만 |
|---|
| 2026.05.13 | ₩66,119 | ₩66,220 | ₩66,019 | ₩66,193 | +0.11% | 13만 |
|---|
| 2026.05.12 | ₩66,260 | ₩66,260 | ₩66,139 | ₩66,139 | -0.18% | 7.2만 |
|---|
| 2026.05.11 | ₩66,555 | ₩66,555 | ₩66,416 | ₩66,435 | -0.18% | 11.9만 |
|---|
| 2026.05.08 | ₩67,307 | ₩67,307 | ₩65,978 | ₩66,555 | -1.12% | 15만 |
|---|
| 2026.05.07 | ₩66,605 | ₩66,622 | ₩66,327 | ₩66,386 | -0.33% | 20.8만 |
|---|
| 2026.05.06 | ₩66,448 | ₩66,569 | ₩66,441 | ₩66,554 | +0.16% | 37.3만 |
|---|
| 2026.05.05 | ₩66,139 | ₩66,300 | ₩66,135 | ₩66,208 | +0.10% | 7.7만 |
|---|
| 2026.05.04 | ₩66,247 | ₩66,341 | ₩65,952 | ₩66,139 | -0.16% | 12만 |
|---|
| 2026.05.01 | ₩66,341 | ₩66,528 | ₩66,261 | ₩66,345 | +0.01% | 11.6만 |
|---|
| 2026.04.30 | ₩66,542 | ₩66,636 | ₩66,502 | ₩66,520 | -0.03% | 7.7만 |
|---|
| 2026.04.29 | ₩66,703 | ₩66,703 | ₩66,354 | ₩66,449 | -0.38% | 6.7만 |
|---|
| 2026.04.28 | ₩66,663 | ₩66,769 | ₩66,663 | ₩66,752 | +0.13% | 9.3만 |
|---|
| 2026.04.27 | ₩66,810 | ₩66,850 | ₩66,730 | ₩66,765 | -0.07% | 3.3만 |
|---|
| 2026.04.24 | ₩66,649 | ₩66,903 | ₩66,622 | ₩66,850 | +0.30% | 8만 |
|---|
| 2026.04.23 | ₩66,837 | ₩66,864 | ₩66,609 | ₩66,703 | -0.20% | 8.3만 |
|---|
| 2026.04.22 | ₩66,931 | ₩66,931 | ₩66,797 | ₩66,817 | -0.17% | 5.7만 |
|---|
| 2026.04.21 | ₩66,824 | ₩66,891 | ₩66,716 | ₩66,734 | -0.13% | 5.7만 |
|---|
| 2026.04.20 | ₩67,025 | ₩67,025 | ₩66,891 | ₩66,964 | -0.09% | 7만 |
|---|
| 2026.04.17 | ₩67,052 | ₩67,320 | ₩67,032 | ₩67,079 | +0.04% | 12만 |
|---|
| 2026.04.16 | ₩66,918 | ₩67,011 | ₩66,757 | ₩66,871 | -0.07% | 11만 |
|---|
| 2026.04.15 | ₩66,837 | ₩66,877 | ₩66,750 | ₩66,844 | +0.01% | 6.5만 |
|---|
| 2026.04.14 | ₩66,716 | ₩67,119 | ₩66,703 | ₩66,958 | +0.36% | 9.8만 |
|---|
| 2026.04.13 | ₩66,582 | ₩66,777 | ₩66,569 | ₩66,773 | +0.29% | 5.1만 |
|---|
| 2026.04.10 | ₩66,596 | ₩66,703 | ₩66,573 | ₩66,642 | +0.07% | 6.6만 |
|---|
| 2026.04.09 | ₩66,636 | ₩66,850 | ₩66,471 | ₩66,683 | +0.07% | 7.6만 |
|---|
| 2026.04.08 | ₩66,797 | ₩66,846 | ₩66,609 | ₩66,695 | -0.15% | 38.6만 |
|---|
| 2026.04.07 | ₩66,394 | ₩66,488 | ₩66,206 | ₩66,467 | +0.11% | 7.2만 |
|---|
| 2026.04.06 | ₩66,435 | ₩66,514 | ₩66,367 | ₩66,401 | -0.05% | 9.5만 |
|---|
| 2026.04.02 | ₩66,274 | ₩66,496 | ₩66,274 | ₩66,486 | +0.32% | 72.7만 |
|---|
| 2026.04.01 | ₩66,260 | ₩66,421 | ₩66,193 | ₩66,347 | +0.13% | 37.7만 |
|---|
| 2026.03.31 | ₩66,502 | ₩66,622 | ₩66,435 | ₩66,542 | +0.06% | 79.8만 |
|---|
| 2026.03.30 | ₩66,287 | ₩66,435 | ₩66,270 | ₩66,326 | +0.06% | 42.5만 |
|---|
| 2026.03.27 | ₩65,616 | ₩66,113 | ₩65,616 | ₩65,952 | +0.51% | 77만 |
|---|
| 2026.03.26 | ₩66,153 | ₩66,260 | ₩65,858 | ₩65,871 | -0.43% | 11.7만 |
|---|
| 2026.03.25 | ₩66,394 | ₩66,504 | ₩66,307 | ₩66,452 | +0.09% | 9.8만 |
|---|
| 2026.03.24 | ₩66,019 | ₩66,327 | ₩65,997 | ₩66,092 | +0.11% | 12만 |
|---|
| 2026.03.23 | ₩66,233 | ₩66,475 | ₩66,186 | ₩66,371 | +0.21% | 6.6만 |
|---|
| 2026.03.20 | ₩66,354 | ₩66,381 | ₩66,066 | ₩66,092 | -0.39% | 5.5만 |
|---|
| 2026.03.19 | ₩66,475 | ₩66,763 | ₩66,475 | ₩66,676 | +0.30% | 2.4만 |
|---|
| 2026.03.18 | ₩66,877 | ₩66,918 | ₩66,622 | ₩66,642 | -0.35% | 5.1만 |
|---|
| 2026.03.17 | ₩67,003 | ₩67,038 | ₩66,931 | ₩66,998 | -0.01% | 4.2만 |
|---|
| 2026.03.16 | ₩66,797 | ₩66,912 | ₩66,770 | ₩66,877 | +0.12% | 3만 |
|---|
| 2026.03.13 | ₩66,676 | ₩66,757 | ₩66,496 | ₩66,589 | -0.13% | 4만 |
|---|
| 2026.03.12 | ₩66,757 | ₩66,837 | ₩66,502 | ₩66,636 | -0.18% | 29.7만 |
|---|
| 2026.03.11 | ₩66,971 | ₩67,025 | ₩66,834 | ₩66,844 | -0.19% | 5.8만 |
|---|
| 2026.03.10 | ₩67,320 | ₩67,427 | ₩67,176 | ₩67,176 | -0.21% | 2.9만 |
|---|
| 2026.03.09 | ₩67,065 | ₩67,354 | ₩67,018 | ₩67,320 | +0.38% | 4.9만 |
|---|
| 2026.03.06 | ₩66,931 | ₩67,360 | ₩66,931 | ₩67,179 | +0.37% | 5.8만 |
|---|
| 2026.03.05 | ₩67,166 | ₩67,256 | ₩67,146 | ₩67,179 | +0.02% | 53.5만 |
|---|
| 2026.03.04 | ₩67,454 | ₩67,454 | ₩67,347 | ₩67,379 | -0.11% | 6.5만 |
|---|
| 2026.03.03 | ₩67,253 | ₩67,468 | ₩67,206 | ₩67,374 | +0.18% | 19.2만 |
|---|
| 2026.03.02 | ₩68,031 | ₩68,031 | ₩67,427 | ₩67,501 | -0.78% | 8.5만 |
|---|
| 2026.02.27 | ₩68,085 | ₩68,098 | ₩68,018 | ₩68,055 | -0.04% | 3.9만 |
|---|
| 2026.02.26 | ₩67,749 | ₩67,937 | ₩67,749 | ₩67,924 | +0.26% | 2.9만 |
|---|
| 2026.02.25 | ₩67,749 | ₩67,951 | ₩67,722 | ₩67,769 | +0.03% | 4.4만 |
|---|
| 2026.02.24 | ₩67,803 | ₩67,849 | ₩67,716 | ₩67,783 | -0.03% | 9.8만 |
|---|
| 2026.02.23 | ₩67,669 | ₩67,874 | ₩67,669 | ₩67,816 | +0.22% | 3.5만 |
|---|
| 2026.02.20 | ₩67,595 | ₩67,696 | ₩67,561 | ₩67,689 | +0.14% | 3.1만 |
|---|
| 2026.02.19 | ₩67,521 | ₩67,602 | ₩67,501 | ₩67,595 | +0.11% | 3.6만 |
|---|
| 2026.02.18 | ₩67,548 | ₩67,722 | ₩67,521 | ₩67,559 | +0.02% | 7.9만 |
|---|
| 2026.02.17 | ₩67,709 | ₩67,709 | ₩67,602 | ₩67,649 | -0.09% | 5만 |
|---|
| 2026.02.13 | ₩67,663 | ₩67,755 | ₩67,642 | ₩67,739 | +0.11% | 3.5만 |
|---|
| 2026.02.12 | ₩67,266 | ₩67,588 | ₩67,266 | ₩67,568 | +0.45% | 5.6만 |
|---|
| 2026.02.11 | ₩67,132 | ₩67,307 | ₩67,132 | ₩67,206 | +0.11% | 4.1만 |
|---|
| 2026.02.10 | ₩67,333 | ₩67,367 | ₩67,253 | ₩67,293 | -0.06% | 4.3만 |
|---|
| 2026.02.09 | ₩67,052 | ₩67,158 | ₩67,052 | ₩67,142 | +0.13% | 3.4만 |
|---|
| 2026.02.06 | ₩67,132 | ₩67,172 | ₩67,045 | ₩67,152 | +0.03% | 8.6만 |
|---|
| 2026.02.05 | ₩66,918 | ₩67,079 | ₩66,891 | ₩67,052 | +0.20% | 25.1만 |
|---|
| 2026.02.04 | ₩66,824 | ₩66,913 | ₩66,795 | ₩66,803 | -0.03% | 3.5만 |
|---|
| 2026.02.03 | ₩67,092 | ₩67,119 | ₩67,038 | ₩67,112 | +0.03% | 5.8만 |
|---|
| 2026.02.02 | ₩67,199 | ₩67,199 | ₩67,038 | ₩67,112 | -0.13% | 4.5만 |
|---|
| 2026.01.30 | ₩67,172 | ₩67,226 | ₩67,119 | ₩67,193 | +0.03% | 4.4만 |
|---|
| 2026.01.29 | ₩67,146 | ₩67,293 | ₩67,146 | ₩67,266 | +0.18% | 6.9만 |
|---|
| 2026.01.28 | ₩67,189 | ₩67,281 | ₩67,105 | ₩67,219 | +0.05% | 3.7만 |
|---|
| 2026.01.27 | ₩67,280 | ₩67,320 | ₩67,213 | ₩67,219 | -0.09% | 5.2만 |
|---|
| 2026.01.26 | ₩67,213 | ₩67,427 | ₩67,168 | ₩67,250 | +0.06% | 12.1만 |
|---|
| 2026.01.23 | ₩67,092 | ₩67,132 | ₩67,032 | ₩67,092 | 0.00% | 4.1만 |
|---|
| 2026.01.22 | ₩66,904 | ₩67,038 | ₩66,880 | ₩66,968 | +0.10% | 5.2만 |
|---|
| 2026.01.21 | ₩66,911 | ₩67,011 | ₩66,837 | ₩67,005 | +0.14% | 4.1만 |
|---|
| 2026.01.20 | ₩66,850 | ₩66,998 | ₩66,824 | ₩66,864 | +0.02% | 8.4만 |
|---|
| 2026.01.16 | ₩67,119 | ₩67,213 | ₩67,052 | ₩67,058 | -0.09% | 9.8만 |
|---|
| 2026.01.15 | ₩67,199 | ₩67,199 | ₩67,065 | ₩67,142 | -0.09% | 20.9만 |
|---|
| 2026.01.14 | ₩67,132 | ₩67,218 | ₩67,132 | ₩67,203 | +0.11% | 6.3만 |
|---|
| 2026.01.13 | ₩67,092 | ₩67,092 | ₩66,971 | ₩67,018 | -0.11% | 3.3만 |
|---|
| 2026.01.12 | ₩67,025 | ₩67,199 | ₩67,025 | ₩67,080 | +0.08% | 5.5만 |
|---|
| 2026.01.09 | ₩66,991 | ₩67,172 | ₩66,891 | ₩67,148 | +0.23% | 9.4만 |
|---|
| 2026.01.08 | ₩66,743 | ₩66,797 | ₩66,703 | ₩66,751 | +0.01% | 6.3만 |
|---|
| 2026.01.07 | ₩66,864 | ₩66,899 | ₩66,770 | ₩66,837 | -0.04% | 5.7만 |
|---|
| 2026.01.06 | ₩66,649 | ₩66,790 | ₩66,636 | ₩66,757 | +0.16% | 7.1만 |
|---|
| 2026.01.05 | ₩66,703 | ₩66,824 | ₩66,683 | ₩66,797 | +0.14% | 36.5만 |
|---|
| 2026.01.02 | ₩66,722 | ₩66,757 | ₩66,589 | ₩66,589 | -0.20% | 13.7만 |
|---|
| 2025.12.31 | ₩66,622 | ₩66,757 | ₩66,622 | ₩66,669 | +0.07% | 8.5만 |
|---|
| 2025.12.30 | ₩66,944 | ₩67,172 | ₩66,931 | ₩67,072 | +0.19% | 4만 |
|---|
| 2025.12.29 | ₩67,065 | ₩67,079 | ₩66,998 | ₩67,038 | -0.04% | 12만 |
|---|
| 2025.12.26 | ₩67,092 | ₩67,092 | ₩66,935 | ₩66,991 | -0.15% | 1.3만 |
|---|
| 2025.12.24 | ₩66,971 | ₩67,065 | ₩66,904 | ₩67,011 | +0.06% | 2.1만 |
|---|
| 2025.12.23 | ₩66,636 | ₩66,856 | ₩66,618 | ₩66,834 | +0.30% | 3.1만 |
|---|
| 2025.12.22 | ₩66,824 | ₩66,864 | ₩66,810 | ₩66,838 | +0.02% | 4.6만 |
|---|
| 2025.12.19 | ₩66,877 | ₩66,944 | ₩66,844 | ₩66,871 | -0.01% | 4.2만 |
|---|
| 2025.12.18 | ₩66,931 | ₩66,998 | ₩66,864 | ₩66,958 | +0.04% | 5.9만 |
|---|
| 2025.12.17 | ₩66,770 | ₩66,810 | ₩66,622 | ₩66,790 | +0.03% | 7만 |
|---|
| 2025.12.16 | ₩66,676 | ₩66,806 | ₩66,649 | ₩66,802 | +0.19% | 3.8만 |
|---|
| 2025.12.15 | ₩66,663 | ₩66,730 | ₩66,609 | ₩66,659 | -0.01% | 25.5만 |
|---|
| 2025.12.12 | ₩66,461 | ₩66,555 | ₩66,461 | ₩66,518 | +0.08% | 3.3만 |
|---|
| 2025.12.11 | ₩66,864 | ₩66,904 | ₩66,699 | ₩66,730 | -0.20% | 4.4만 |
|---|
| 2025.12.10 | ₩66,354 | ₩66,676 | ₩66,354 | ₩66,656 | +0.45% | 5.1만 |
|---|
| 2025.12.09 | ₩66,555 | ₩66,600 | ₩66,361 | ₩66,381 | -0.26% | 5만 |
|---|
| 2025.12.08 | ₩66,596 | ₩66,596 | ₩66,327 | ₩66,449 | -0.22% | 7.8만 |
|---|
| 2025.12.05 | ₩66,634 | ₩66,730 | ₩66,475 | ₩66,587 | -0.07% | 7.3만 |
|---|
| 2025.12.04 | ₩66,649 | ₩66,649 | ₩66,555 | ₩66,617 | -0.05% | 37.6만 |
|---|
| 2025.12.03 | ₩66,730 | ₩67,307 | ₩66,663 | ₩66,770 | +0.06% | 68.6만 |
|---|
| 2025.12.02 | ₩66,596 | ₩68,353 | ₩66,528 | ₩66,683 | +0.13% | 9.1만 |
|---|
| 2025.12.01 | ₩66,408 | ₩66,561 | ₩66,381 | ₩66,502 | +0.14% | 3.1만 |
|---|
| 2025.11.28 | ₩66,971 | ₩67,629 | ₩66,770 | ₩66,998 | +0.04% | 15.5만 |
|---|
| 2025.11.26 | ₩67,025 | ₩67,266 | ₩66,918 | ₩67,119 | +0.14% | 8.3만 |
|---|
| 2025.11.25 | ₩66,931 | ₩67,132 | ₩66,904 | ₩67,085 | +0.23% | 4.4만 |
|---|
| 2025.11.24 | ₩66,824 | ₩66,904 | ₩66,797 | ₩66,884 | +0.09% | 2.3만 |
|---|
| 2025.11.21 | ₩66,770 | ₩66,810 | ₩66,683 | ₩66,770 | 0.00% | 3.2만 |
|---|
| 2025.11.20 | ₩66,582 | ₩66,636 | ₩66,542 | ₩66,589 | +0.01% | 6.1만 |
|---|
| 2025.11.19 | ₩66,567 | ₩66,569 | ₩66,425 | ₩66,502 | -0.10% | 3.5만 |
|---|
| 2025.11.18 | ₩66,582 | ₩66,716 | ₩66,421 | ₩66,502 | -0.12% | 3.3만 |
|---|
| 2025.11.17 | ₩66,488 | ₩66,689 | ₩66,461 | ₩66,461 | -0.04% | 3.9만 |
|---|
| 2025.11.14 | ₩66,502 | ₩66,649 | ₩66,408 | ₩66,482 | -0.03% | 4.8만 |
|---|
| 2025.11.13 | ₩66,596 | ₩66,703 | ₩66,528 | ₩66,535 | -0.09% | 4.3만 |
|---|
| 2025.11.12 | ₩66,703 | ₩66,754 | ₩66,636 | ₩66,676 | -0.04% | 5.3만 |
|---|
| 2025.11.11 | ₩66,696 | ₩66,824 | ₩66,641 | ₩66,783 | +0.13% | 3.6만 |
|---|
| 2025.11.10 | ₩66,609 | ₩66,636 | ₩66,555 | ₩66,569 | -0.06% | 2.4만 |
|---|
| 2025.11.07 | ₩66,622 | ₩66,736 | ₩66,622 | ₩66,663 | +0.06% | 33.3만 |
|---|
| 2025.11.06 | ₩66,676 | ₩66,703 | ₩66,582 | ₩66,622 | -0.08% | 7.7만 |
|---|
| 2025.11.05 | ₩66,569 | ₩66,569 | ₩66,327 | ₩66,393 | -0.26% | 14.4만 |
|---|
| 2025.11.04 | ₩66,475 | ₩66,676 | ₩66,475 | ₩66,642 | +0.25% | 7.6만 |
|---|
| 2025.11.03 | ₩66,488 | ₩67,132 | ₩66,413 | ₩66,537 | +0.07% | 2.3만 |
|---|
| 2025.10.31 | ₩66,904 | ₩66,964 | ₩66,810 | ₩66,867 | -0.06% | 4.1만 |
|---|
| 2025.10.30 | ₩66,732 | ₩66,971 | ₩66,732 | ₩66,830 | +0.15% | 3.3만 |
|---|
| 2025.10.29 | ₩67,213 | ₩67,233 | ₩66,864 | ₩66,885 | -0.49% | 4.7만 |
|---|
| 2025.10.28 | ₩67,172 | ₩67,280 | ₩67,151 | ₩67,280 | +0.16% | 3.9만 |
|---|
| 2025.10.27 | ₩67,052 | ₩67,239 | ₩67,025 | ₩67,209 | +0.23% | 14.6만 |
|---|
| 2025.10.24 | ₩67,132 | ₩67,159 | ₩67,038 | ₩67,125 | -0.01% | 9.8천 |
|---|
| 2025.10.23 | ₩67,025 | ₩67,146 | ₩66,998 | ₩67,011 | -0.02% | 5.2만 |
|---|
| 2025.10.22 | ₩67,105 | ₩67,172 | ₩67,038 | ₩67,154 | +0.07% | 1.8만 |
|---|
| 2025.10.21 | ₩67,159 | ₩67,261 | ₩67,119 | ₩67,179 | +0.03% | 9.9만 |
|---|
| 2025.10.20 | ₩67,076 | ₩67,119 | ₩67,011 | ₩67,072 | -0.01% | 30.3만 |
|---|
| 2025.10.17 | ₩67,025 | ₩67,052 | ₩66,918 | ₩67,032 | +0.01% | 13만 |
|---|
| 2025.10.16 | ₩66,763 | ₩67,092 | ₩66,763 | ₩67,050 | +0.43% | 3.1만 |
|---|
| 2025.10.15 | ₩66,832 | ₩66,958 | ₩66,763 | ₩66,797 | -0.05% | 7만 |
|---|
| 2025.10.14 | ₩66,730 | ₩66,877 | ₩66,689 | ₩66,850 | +0.18% | 13.9만 |
|---|
| 2025.10.13 | ₩66,663 | ₩66,743 | ₩66,555 | ₩66,689 | +0.04% | 4.2만 |
|---|
| 2025.10.10 | ₩66,582 | ₩66,743 | ₩66,547 | ₩66,703 | +0.18% | 3.5만 |
|---|