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 | ₩61,815 | ₩62,016 | ₩61,664 | ₩62,013 | +0.32% | 33.7만 |
| 2026.10.08 | ₩61,520 | ₩61,989 | ₩61,390 | ₩61,960 | +0.71% | 65.3만 |
| 2026.10.07 | ₩61,293 | ₩61,815 | ₩61,252 | ₩61,703 | +0.67% | 27.4만 |
| 2026.10.06 | ₩61,534 | ₩61,896 | ₩61,534 | ₩61,774 | +0.39% | 47.3만 |
| 2026.10.05 | ₩61,520 | ₩61,681 | ₩61,360 | ₩61,534 | +0.02% | 25.4만 |
| 2026.10.02 | ₩62,123 | ₩62,217 | ₩61,668 | ₩61,690 | -0.70% | 24.1만 |
| 2026.10.01 | ₩61,494 | ₩62,030 | ₩61,373 | ₩61,896 | +0.65% | 35만 |
| 2026.09.30 | ₩62,150 | ₩62,150 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,003 |
| -0.24% |
| 46.3만 |
| 2026.09.29 | ₩62,043 | ₩62,054 | ₩61,681 | ₩62,000 | -0.07% | 28만 |
|---|
| 2026.09.28 | ₩62,284 | ₩62,411 | ₩62,070 | ₩62,192 | -0.15% | 32.1만 |
|---|
| 2026.09.25 | ₩62,445 | ₩62,793 | ₩62,192 | ₩62,712 | +0.43% | 66.4만 |
|---|
| 2026.09.24 | ₩63,035 | ₩63,075 | ₩62,405 | ₩62,432 | -0.96% | 59.4만 |
|---|
| 2026.09.23 | ₩63,571 | ₩63,624 | ₩62,820 | ₩62,954 | -0.97% | 36.1만 |
|---|
| 2026.09.22 | ₩63,772 | ₩63,772 | ₩63,560 | ₩63,691 | -0.13% | 23.8만 |
|---|
| 2026.09.21 | ₩63,651 | ₩63,705 | ₩63,624 | ₩63,664 | +0.02% | 23.2만 |
|---|
| 2026.09.18 | ₩63,597 | ₩63,597 | ₩63,463 | ₩63,477 | -0.19% | 6.9만 |
|---|
| 2026.09.17 | ₩63,705 | ₩63,825 | ₩63,627 | ₩63,817 | +0.18% | 10만 |
|---|
| 2026.09.16 | ₩63,544 | ₩63,718 | ₩63,343 | ₩63,379 | -0.26% | 21.8만 |
|---|
| 2026.09.15 | ₩63,437 | ₩63,504 | ₩63,345 | ₩63,483 | +0.07% | 5.3만 |
|---|
| 2026.09.14 | ₩63,517 | ₩63,725 | ₩63,383 | ₩63,537 | +0.03% | 12.3만 |
|---|
| 2026.09.11 | ₩63,865 | ₩63,973 | ₩63,617 | ₩63,658 | -0.33% | 5.8만 |
|---|
| 2026.09.10 | ₩63,932 | ₩64,034 | ₩63,764 | ₩63,797 | -0.21% | 6만 |
|---|
| 2026.09.09 | ₩64,509 | ₩64,562 | ₩64,332 | ₩64,381 | -0.20% | 5.6만 |
|---|
| 2026.09.08 | ₩64,750 | ₩64,750 | ₩64,542 | ₩64,609 | -0.22% | 5만 |
|---|
| 2026.09.04 | ₩64,723 | ₩64,797 | ₩64,722 | ₩64,730 | +0.01% | 6.7만 |
|---|
| 2026.09.03 | ₩64,817 | ₩64,817 | ₩64,696 | ₩64,738 | -0.12% | 8만 |
|---|
| 2026.09.02 | ₩64,549 | ₩64,596 | ₩64,428 | ₩64,578 | +0.05% | 7.7만 |
|---|
| 2026.09.01 | ₩64,602 | ₩64,723 | ₩64,468 | ₩64,529 | -0.11% | 5.7만 |
|---|
| 2026.08.31 | ₩64,919 | ₩65,018 | ₩64,862 | ₩64,972 | +0.08% | 10만 |
|---|
| 2026.08.28 | ₩65,353 | ₩65,420 | ₩65,045 | ₩65,073 | -0.43% | 5.1만 |
|---|
| 2026.08.27 | ₩65,420 | ₩65,460 | ₩65,313 | ₩65,365 | -0.08% | 7.9만 |
|---|
| 2026.08.26 | ₩65,366 | ₩65,430 | ₩65,326 | ₩65,390 | +0.04% | 23.5만 |
|---|
| 2026.08.25 | ₩65,331 | ₩65,581 | ₩65,331 | ₩65,574 | +0.37% | 17.6만 |
|---|
| 2026.08.24 | ₩65,112 | ₩65,232 | ₩65,112 | ₩65,212 | +0.15% | 7.2만 |
|---|
| 2026.08.21 | ₩65,112 | ₩65,112 | ₩65,022 | ₩65,066 | -0.07% | 4.2만 |
|---|
| 2026.08.20 | ₩65,145 | ₩65,246 | ₩65,112 | ₩65,199 | +0.08% | 8.9만 |
|---|
| 2026.08.19 | ₩65,353 | ₩65,473 | ₩65,246 | ₩65,445 | +0.14% | 6.9만 |
|---|
| 2026.08.18 | ₩64,924 | ₩65,138 | ₩64,924 | ₩65,118 | +0.30% | 13만 |
|---|
| 2026.08.17 | ₩65,125 | ₩65,179 | ₩65,016 | ₩65,065 | -0.09% | 6.8만 |
|---|
| 2026.08.14 | ₩65,380 | ₩65,380 | ₩65,165 | ₩65,185 | -0.30% | 16.6만 |
|---|
| 2026.08.13 | ₩65,326 | ₩65,499 | ₩65,313 | ₩65,326 | 0.00% | 4.6만 |
|---|
| 2026.08.12 | ₩65,165 | ₩65,192 | ₩65,058 | ₩65,105 | -0.09% | 7.6만 |
|---|
| 2026.08.11 | ₩64,991 | ₩65,071 | ₩64,991 | ₩65,010 | +0.03% | 5.6만 |
|---|
| 2026.08.10 | ₩65,071 | ₩65,071 | ₩64,911 | ₩64,927 | -0.22% | 5.8만 |
|---|
| 2026.08.07 | ₩65,205 | ₩65,259 | ₩65,105 | ₩65,212 | +0.01% | 5.4만 |
|---|
| 2026.08.06 | ₩65,171 | ₩65,205 | ₩65,004 | ₩65,071 | -0.15% | 5.1만 |
|---|
| 2026.08.05 | ₩65,272 | ₩65,326 | ₩65,165 | ₩65,292 | +0.03% | 11만 |
|---|
| 2026.08.04 | ₩65,112 | ₩65,259 | ₩65,112 | ₩65,225 | +0.17% | 8.4만 |
|---|
| 2026.08.03 | ₩64,817 | ₩64,897 | ₩64,803 | ₩64,857 | +0.06% | 5.6만 |
|---|
| 2026.07.31 | ₩65,037 | ₩65,058 | ₩64,308 | ₩64,951 | -0.13% | 27.1만 |
|---|
| 2026.07.30 | ₩65,299 | ₩65,398 | ₩65,224 | ₩65,272 | -0.04% | 3.8만 |
|---|
| 2026.07.29 | ₩65,313 | ₩65,512 | ₩65,205 | ₩65,221 | -0.14% | 4.8만 |
|---|
| 2026.07.28 | ₩65,313 | ₩65,661 | ₩65,313 | ₩65,453 | +0.22% | 6.4만 |
|---|
| 2026.07.27 | ₩65,205 | ₩65,299 | ₩65,179 | ₩65,286 | +0.12% | 5.2만 |
|---|
| 2026.07.24 | ₩65,004 | ₩65,232 | ₩64,978 | ₩65,098 | +0.14% | 9.7만 |
|---|
| 2026.07.23 | ₩64,984 | ₩65,004 | ₩64,917 | ₩64,978 | -0.01% | 7.9만 |
|---|
| 2026.07.22 | ₩65,313 | ₩65,326 | ₩65,179 | ₩65,185 | -0.19% | 8.3만 |
|---|
| 2026.07.21 | ₩65,406 | ₩65,420 | ₩65,290 | ₩65,380 | -0.04% | 8.4만 |
|---|
| 2026.07.20 | ₩65,648 | ₩65,648 | ₩65,420 | ₩65,520 | -0.19% | 4.6만 |
|---|
| 2026.07.17 | ₩65,768 | ₩65,835 | ₩65,661 | ₩65,694 | -0.11% | 7.4만 |
|---|
| 2026.07.16 | ₩65,554 | ₩65,688 | ₩65,554 | ₩65,634 | +0.12% | 4.8만 |
|---|
| 2026.07.15 | ₩65,634 | ₩65,782 | ₩65,621 | ₩65,701 | +0.10% | 6.1만 |
|---|
| 2026.07.14 | ₩65,527 | ₩65,674 | ₩65,487 | ₩65,607 | +0.12% | 6.9만 |
|---|
| 2026.07.13 | ₩65,511 | ₩65,514 | ₩65,337 | ₩65,346 | -0.25% | 6만 |
|---|
| 2026.07.10 | ₩65,674 | ₩65,715 | ₩65,574 | ₩65,641 | -0.05% | 5만 |
|---|
| 2026.07.09 | ₩65,648 | ₩65,795 | ₩65,614 | ₩65,721 | +0.11% | 5.2만 |
|---|
| 2026.07.08 | ₩65,581 | ₩65,634 | ₩65,460 | ₩65,587 | +0.01% | 6만 |
|---|
| 2026.07.07 | ₩65,916 | ₩66,050 | ₩65,715 | ₩65,748 | -0.25% | 10.6만 |
|---|
| 2026.07.06 | ₩65,969 | ₩66,063 | ₩65,902 | ₩66,043 | +0.11% | 10만 |
|---|
| 2026.07.02 | ₩65,889 | ₩65,996 | ₩65,851 | ₩65,916 | +0.04% | 4.6만 |
|---|
| 2026.07.01 | ₩65,782 | ₩65,902 | ₩65,782 | ₩65,815 | +0.05% | 10.8만 |
|---|
| 2026.06.30 | ₩66,371 | ₩66,371 | ₩66,170 | ₩66,170 | -0.30% | 8.2만 |
|---|
| 2026.06.29 | ₩66,452 | ₩66,492 | ₩66,406 | ₩66,478 | +0.04% | 4.1만 |
|---|
| 2026.06.26 | ₩66,398 | ₩66,559 | ₩66,398 | ₩66,445 | +0.07% | 5.8만 |
|---|
| 2026.06.25 | ₩66,478 | ₩66,532 | ₩66,371 | ₩66,393 | -0.13% | 10.9만 |
|---|
| 2026.06.24 | ₩66,210 | ₩66,358 | ₩66,210 | ₩66,338 | +0.19% | 4.7만 |
|---|
| 2026.06.23 | ₩65,956 | ₩66,063 | ₩65,956 | ₩65,983 | +0.04% | 5만 |
|---|
| 2026.06.22 | ₩66,063 | ₩66,130 | ₩65,755 | ₩65,921 | -0.22% | 35.3만 |
|---|
| 2026.06.18 | ₩66,210 | ₩66,264 | ₩66,063 | ₩66,063 | -0.22% | 7.6만 |
|---|
| 2026.06.17 | ₩66,267 | ₩66,364 | ₩65,875 | ₩65,902 | -0.55% | 24.4만 |
|---|
| 2026.06.16 | ₩66,318 | ₩66,354 | ₩66,170 | ₩66,297 | -0.03% | 8만 |
|---|
| 2026.06.15 | ₩66,210 | ₩66,264 | ₩66,117 | ₩66,170 | -0.06% | 4.7만 |
|---|
| 2026.06.12 | ₩66,023 | ₩66,056 | ₩65,902 | ₩66,009 | -0.02% | 10.9만 |
|---|
| 2026.06.11 | ₩65,768 | ₩66,149 | ₩65,744 | ₩66,117 | +0.53% | 7.2만 |
|---|
| 2026.06.10 | ₩65,755 | ₩65,833 | ₩65,621 | ₩65,724 | -0.05% | 10.2만 |
|---|
| 2026.06.09 | ₩65,674 | ₩65,782 | ₩65,657 | ₩65,748 | +0.11% | 11.9만 |
|---|
| 2026.06.08 | ₩65,741 | ₩65,795 | ₩65,554 | ₩65,598 | -0.22% | 6.1만 |
|---|
| 2026.06.05 | ₩65,661 | ₩65,768 | ₩65,594 | ₩65,634 | -0.04% | 18만 |
|---|
| 2026.06.04 | ₩65,956 | ₩66,130 | ₩65,956 | ₩65,969 | +0.02% | 9.3만 |
|---|
| 2026.06.03 | ₩65,889 | ₩65,929 | ₩65,779 | ₩65,882 | -0.01% | 10.6만 |
|---|
| 2026.06.02 | ₩66,009 | ₩66,036 | ₩65,938 | ₩66,023 | +0.02% | 10.1만 |
|---|
| 2026.06.01 | ₩65,835 | ₩66,009 | ₩65,755 | ₩65,996 | +0.24% | 11.7만 |
|---|
| 2026.05.29 | ₩66,344 | ₩66,532 | ₩66,237 | ₩66,300 | -0.07% | 12.4만 |
|---|
| 2026.05.28 | ₩66,103 | ₩66,297 | ₩66,043 | ₩66,271 | +0.25% | 8.4만 |
|---|
| 2026.05.27 | ₩66,117 | ₩66,197 | ₩66,050 | ₩66,050 | -0.10% | 10.6만 |
|---|
| 2026.05.26 | ₩66,143 | ₩66,143 | ₩65,958 | ₩66,052 | -0.14% | 5.4만 |
|---|
| 2026.05.22 | ₩65,795 | ₩65,865 | ₩65,621 | ₩65,865 | +0.11% | 31.7만 |
|---|
| 2026.05.21 | ₩65,389 | ₩65,755 | ₩65,299 | ₩65,755 | +0.56% | 28.1만 |
|---|
| 2026.05.20 | ₩65,205 | ₩65,661 | ₩65,172 | ₩65,622 | +0.64% | 20.1만 |
|---|
| 2026.05.19 | ₩65,125 | ₩65,326 | ₩65,085 | ₩65,185 | +0.09% | 9.6만 |
|---|
| 2026.05.18 | ₩65,607 | ₩65,661 | ₩65,366 | ₩65,510 | -0.15% | 11.3만 |
|---|
| 2026.05.15 | ₩65,648 | ₩65,728 | ₩65,567 | ₩65,587 | -0.09% | 24.6만 |
|---|
| 2026.05.14 | ₩66,291 | ₩66,291 | ₩66,063 | ₩66,070 | -0.33% | 7.8만 |
|---|
| 2026.05.13 | ₩66,043 | ₩66,143 | ₩65,942 | ₩66,117 | +0.11% | 13만 |
|---|
| 2026.05.12 | ₩66,184 | ₩66,184 | ₩66,063 | ₩66,063 | -0.18% | 7.2만 |
|---|
| 2026.05.11 | ₩66,478 | ₩66,478 | ₩66,339 | ₩66,358 | -0.18% | 11.9만 |
|---|
| 2026.05.08 | ₩67,229 | ₩67,229 | ₩65,902 | ₩66,478 | -1.12% | 15만 |
|---|
| 2026.05.07 | ₩66,528 | ₩66,545 | ₩66,251 | ₩66,310 | -0.33% | 20.8만 |
|---|
| 2026.05.06 | ₩66,371 | ₩66,492 | ₩66,364 | ₩66,477 | +0.16% | 37.3만 |
|---|
| 2026.05.05 | ₩66,063 | ₩66,224 | ₩66,059 | ₩66,131 | +0.10% | 7.7만 |
|---|
| 2026.05.04 | ₩66,170 | ₩66,264 | ₩65,875 | ₩66,063 | -0.16% | 12만 |
|---|
| 2026.05.01 | ₩66,264 | ₩66,452 | ₩66,185 | ₩66,268 | +0.01% | 11.6만 |
|---|
| 2026.04.30 | ₩66,465 | ₩66,559 | ₩66,425 | ₩66,444 | -0.03% | 7.7만 |
|---|
| 2026.04.29 | ₩66,626 | ₩66,626 | ₩66,277 | ₩66,373 | -0.38% | 6.7만 |
|---|
| 2026.04.28 | ₩66,586 | ₩66,691 | ₩66,586 | ₩66,675 | +0.13% | 9.3만 |
|---|
| 2026.04.27 | ₩66,733 | ₩66,773 | ₩66,653 | ₩66,687 | -0.07% | 3.3만 |
|---|
| 2026.04.24 | ₩66,572 | ₩66,825 | ₩66,545 | ₩66,773 | +0.30% | 8만 |
|---|
| 2026.04.23 | ₩66,760 | ₩66,787 | ₩66,532 | ₩66,626 | -0.20% | 8.3만 |
|---|
| 2026.04.22 | ₩66,854 | ₩66,854 | ₩66,720 | ₩66,740 | -0.17% | 5.7만 |
|---|
| 2026.04.21 | ₩66,746 | ₩66,813 | ₩66,639 | ₩66,657 | -0.13% | 5.7만 |
|---|
| 2026.04.20 | ₩66,947 | ₩66,947 | ₩66,813 | ₩66,887 | -0.09% | 7만 |
|---|
| 2026.04.17 | ₩66,974 | ₩67,242 | ₩66,954 | ₩67,001 | +0.04% | 12만 |
|---|
| 2026.04.16 | ₩66,840 | ₩66,934 | ₩66,679 | ₩66,793 | -0.07% | 11만 |
|---|
| 2026.04.15 | ₩66,760 | ₩66,800 | ₩66,673 | ₩66,766 | +0.01% | 6.5만 |
|---|
| 2026.04.14 | ₩66,639 | ₩67,041 | ₩66,626 | ₩66,880 | +0.36% | 9.8만 |
|---|
| 2026.04.13 | ₩66,505 | ₩66,699 | ₩66,492 | ₩66,695 | +0.29% | 5.1만 |
|---|
| 2026.04.10 | ₩66,519 | ₩66,626 | ₩66,496 | ₩66,565 | +0.07% | 6.6만 |
|---|
| 2026.04.09 | ₩66,559 | ₩66,773 | ₩66,394 | ₩66,606 | +0.07% | 7.6만 |
|---|
| 2026.04.08 | ₩66,720 | ₩66,769 | ₩66,532 | ₩66,618 | -0.15% | 38.6만 |
|---|
| 2026.04.07 | ₩66,318 | ₩66,411 | ₩66,130 | ₩66,390 | +0.11% | 7.2만 |
|---|
| 2026.04.06 | ₩66,358 | ₩66,437 | ₩66,291 | ₩66,324 | -0.05% | 9.5만 |
|---|
| 2026.04.02 | ₩66,197 | ₩66,419 | ₩66,197 | ₩66,409 | +0.32% | 72.7만 |
|---|
| 2026.04.01 | ₩66,184 | ₩66,344 | ₩66,117 | ₩66,271 | +0.13% | 37.7만 |
|---|
| 2026.03.31 | ₩66,425 | ₩66,545 | ₩66,358 | ₩66,465 | +0.06% | 79.8만 |
|---|
| 2026.03.30 | ₩66,210 | ₩66,358 | ₩66,193 | ₩66,249 | +0.06% | 42.5만 |
|---|
| 2026.03.27 | ₩65,540 | ₩66,036 | ₩65,540 | ₩65,875 | +0.51% | 77만 |
|---|
| 2026.03.26 | ₩66,076 | ₩66,184 | ₩65,782 | ₩65,795 | -0.43% | 11.7만 |
|---|
| 2026.03.25 | ₩66,318 | ₩66,427 | ₩66,230 | ₩66,375 | +0.09% | 9.8만 |
|---|
| 2026.03.24 | ₩65,942 | ₩66,251 | ₩65,921 | ₩66,016 | +0.11% | 12만 |
|---|
| 2026.03.23 | ₩66,157 | ₩66,398 | ₩66,110 | ₩66,295 | +0.21% | 6.6만 |
|---|
| 2026.03.20 | ₩66,277 | ₩66,304 | ₩65,989 | ₩66,016 | -0.39% | 5.5만 |
|---|
| 2026.03.19 | ₩66,398 | ₩66,686 | ₩66,398 | ₩66,599 | +0.30% | 2.4만 |
|---|
| 2026.03.18 | ₩66,800 | ₩66,840 | ₩66,545 | ₩66,565 | -0.35% | 5.1만 |
|---|
| 2026.03.17 | ₩66,926 | ₩66,961 | ₩66,854 | ₩66,921 | -0.01% | 4.2만 |
|---|
| 2026.03.16 | ₩66,720 | ₩66,835 | ₩66,693 | ₩66,800 | +0.12% | 3만 |
|---|
| 2026.03.13 | ₩66,599 | ₩66,679 | ₩66,419 | ₩66,512 | -0.13% | 4만 |
|---|
| 2026.03.12 | ₩66,679 | ₩66,760 | ₩66,425 | ₩66,559 | -0.18% | 29.7만 |
|---|
| 2026.03.11 | ₩66,894 | ₩66,947 | ₩66,757 | ₩66,766 | -0.19% | 5.8만 |
|---|
| 2026.03.10 | ₩67,242 | ₩67,349 | ₩67,099 | ₩67,099 | -0.21% | 2.9만 |
|---|
| 2026.03.09 | ₩66,988 | ₩67,276 | ₩66,941 | ₩67,242 | +0.38% | 4.9만 |
|---|
| 2026.03.06 | ₩66,854 | ₩67,282 | ₩66,854 | ₩67,102 | +0.37% | 5.8만 |
|---|
| 2026.03.05 | ₩67,088 | ₩67,178 | ₩67,068 | ₩67,102 | +0.02% | 53.5만 |
|---|
| 2026.03.04 | ₩67,376 | ₩67,376 | ₩67,269 | ₩67,301 | -0.11% | 6.5만 |
|---|
| 2026.03.03 | ₩67,175 | ₩67,390 | ₩67,128 | ₩67,296 | +0.18% | 19.2만 |
|---|
| 2026.03.02 | ₩67,952 | ₩67,952 | ₩67,349 | ₩67,423 | -0.78% | 8.5만 |
|---|
| 2026.02.27 | ₩68,006 | ₩68,019 | ₩67,939 | ₩67,977 | -0.04% | 3.9만 |
|---|
| 2026.02.26 | ₩67,671 | ₩67,859 | ₩67,671 | ₩67,845 | +0.26% | 2.9만 |
|---|
| 2026.02.25 | ₩67,671 | ₩67,872 | ₩67,644 | ₩67,691 | +0.03% | 4.4만 |
|---|
| 2026.02.24 | ₩67,725 | ₩67,770 | ₩67,638 | ₩67,705 | -0.03% | 9.8만 |
|---|
| 2026.02.23 | ₩67,591 | ₩67,796 | ₩67,591 | ₩67,738 | +0.22% | 3.5만 |
|---|
| 2026.02.20 | ₩67,517 | ₩67,617 | ₩67,483 | ₩67,611 | +0.14% | 3.1만 |
|---|
| 2026.02.19 | ₩67,443 | ₩67,524 | ₩67,423 | ₩67,517 | +0.11% | 3.6만 |
|---|
| 2026.02.18 | ₩67,470 | ₩67,644 | ₩67,443 | ₩67,481 | +0.02% | 7.9만 |
|---|
| 2026.02.17 | ₩67,631 | ₩67,631 | ₩67,524 | ₩67,571 | -0.09% | 5만 |
|---|
| 2026.02.13 | ₩67,585 | ₩67,676 | ₩67,564 | ₩67,660 | +0.11% | 3.5만 |
|---|
| 2026.02.12 | ₩67,189 | ₩67,510 | ₩67,189 | ₩67,490 | +0.45% | 5.6만 |
|---|
| 2026.02.11 | ₩67,055 | ₩67,229 | ₩67,055 | ₩67,128 | +0.11% | 4.1만 |
|---|
| 2026.02.10 | ₩67,256 | ₩67,289 | ₩67,175 | ₩67,215 | -0.06% | 4.3만 |
|---|
| 2026.02.09 | ₩66,974 | ₩67,080 | ₩66,974 | ₩67,064 | +0.13% | 3.4만 |
|---|
| 2026.02.06 | ₩67,055 | ₩67,095 | ₩66,967 | ₩67,075 | +0.03% | 8.6만 |
|---|
| 2026.02.05 | ₩66,840 | ₩67,001 | ₩66,813 | ₩66,974 | +0.20% | 25.1만 |
|---|
| 2026.02.04 | ₩66,746 | ₩66,836 | ₩66,718 | ₩66,726 | -0.03% | 3.5만 |
|---|
| 2026.02.03 | ₩67,014 | ₩67,041 | ₩66,961 | ₩67,035 | +0.03% | 5.8만 |
|---|
| 2026.02.02 | ₩67,122 | ₩67,122 | ₩66,961 | ₩67,035 | -0.13% | 4.5만 |
|---|
| 2026.01.30 | ₩67,095 | ₩67,148 | ₩67,041 | ₩67,115 | +0.03% | 4.4만 |
|---|
| 2026.01.29 | ₩67,068 | ₩67,215 | ₩67,068 | ₩67,189 | +0.18% | 6.9만 |
|---|
| 2026.01.28 | ₩67,111 | ₩67,203 | ₩67,028 | ₩67,142 | +0.05% | 3.7만 |
|---|
| 2026.01.27 | ₩67,202 | ₩67,242 | ₩67,135 | ₩67,142 | -0.09% | 5.2만 |
|---|
| 2026.01.26 | ₩67,135 | ₩67,349 | ₩67,091 | ₩67,173 | +0.06% | 12.1만 |
|---|
| 2026.01.23 | ₩67,014 | ₩67,055 | ₩66,954 | ₩67,014 | 0.00% | 4.1만 |
|---|
| 2026.01.22 | ₩66,827 | ₩66,961 | ₩66,803 | ₩66,891 | +0.10% | 5.2만 |
|---|
| 2026.01.21 | ₩66,833 | ₩66,934 | ₩66,760 | ₩66,927 | +0.14% | 4.1만 |
|---|
| 2026.01.20 | ₩66,773 | ₩66,921 | ₩66,746 | ₩66,787 | +0.02% | 8.4만 |
|---|
| 2026.01.16 | ₩67,041 | ₩67,135 | ₩66,974 | ₩66,981 | -0.09% | 9.8만 |
|---|
| 2026.01.15 | ₩67,122 | ₩67,122 | ₩66,988 | ₩67,064 | -0.09% | 20.9만 |
|---|
| 2026.01.14 | ₩67,055 | ₩67,140 | ₩67,055 | ₩67,126 | +0.11% | 6.3만 |
|---|
| 2026.01.13 | ₩67,014 | ₩67,014 | ₩66,894 | ₩66,941 | -0.11% | 3.3만 |
|---|
| 2026.01.12 | ₩66,947 | ₩67,122 | ₩66,947 | ₩67,002 | +0.08% | 5.5만 |
|---|
| 2026.01.09 | ₩66,914 | ₩67,095 | ₩66,813 | ₩67,071 | +0.23% | 9.4만 |
|---|
| 2026.01.08 | ₩66,666 | ₩66,720 | ₩66,626 | ₩66,674 | +0.01% | 6.3만 |
|---|
| 2026.01.07 | ₩66,787 | ₩66,821 | ₩66,693 | ₩66,760 | -0.04% | 5.7만 |
|---|
| 2026.01.06 | ₩66,572 | ₩66,713 | ₩66,559 | ₩66,679 | +0.16% | 7.1만 |
|---|
| 2026.01.05 | ₩66,626 | ₩66,746 | ₩66,606 | ₩66,720 | +0.14% | 36.5만 |
|---|
| 2026.01.02 | ₩66,645 | ₩66,679 | ₩66,512 | ₩66,512 | -0.20% | 13.7만 |
|---|
| 2025.12.31 | ₩66,545 | ₩66,679 | ₩66,545 | ₩66,592 | +0.07% | 8.5만 |
|---|
| 2025.12.30 | ₩66,867 | ₩67,095 | ₩66,854 | ₩66,994 | +0.19% | 4만 |
|---|
| 2025.12.29 | ₩66,988 | ₩67,001 | ₩66,921 | ₩66,961 | -0.04% | 12만 |
|---|
| 2025.12.26 | ₩67,014 | ₩67,014 | ₩66,858 | ₩66,914 | -0.15% | 1.3만 |
|---|
| 2025.12.24 | ₩66,894 | ₩66,988 | ₩66,827 | ₩66,934 | +0.06% | 2.1만 |
|---|
| 2025.12.23 | ₩66,559 | ₩66,779 | ₩66,541 | ₩66,757 | +0.30% | 3.1만 |
|---|
| 2025.12.22 | ₩66,746 | ₩66,787 | ₩66,733 | ₩66,761 | +0.02% | 4.6만 |
|---|
| 2025.12.19 | ₩66,800 | ₩66,867 | ₩66,766 | ₩66,793 | -0.01% | 4.2만 |
|---|
| 2025.12.18 | ₩66,854 | ₩66,921 | ₩66,787 | ₩66,880 | +0.04% | 5.9만 |
|---|
| 2025.12.17 | ₩66,693 | ₩66,733 | ₩66,545 | ₩66,713 | +0.03% | 7만 |
|---|
| 2025.12.16 | ₩66,599 | ₩66,729 | ₩66,572 | ₩66,725 | +0.19% | 3.8만 |
|---|
| 2025.12.15 | ₩66,586 | ₩66,653 | ₩66,532 | ₩66,582 | -0.01% | 25.5만 |
|---|
| 2025.12.12 | ₩66,385 | ₩66,478 | ₩66,385 | ₩66,441 | +0.08% | 3.3만 |
|---|
| 2025.12.11 | ₩66,787 | ₩66,827 | ₩66,622 | ₩66,653 | -0.20% | 4.4만 |
|---|
| 2025.12.10 | ₩66,277 | ₩66,599 | ₩66,277 | ₩66,579 | +0.45% | 5.1만 |
|---|
| 2025.12.09 | ₩66,478 | ₩66,523 | ₩66,284 | ₩66,304 | -0.26% | 5만 |
|---|
| 2025.12.08 | ₩66,519 | ₩66,519 | ₩66,251 | ₩66,373 | -0.22% | 7.8만 |
|---|
| 2025.12.05 | ₩66,557 | ₩66,653 | ₩66,398 | ₩66,511 | -0.07% | 7.3만 |
|---|
| 2025.12.04 | ₩66,572 | ₩66,572 | ₩66,478 | ₩66,540 | -0.05% | 37.6만 |
|---|
| 2025.12.03 | ₩66,653 | ₩67,229 | ₩66,586 | ₩66,693 | +0.06% | 68.6만 |
|---|
| 2025.12.02 | ₩66,519 | ₩68,274 | ₩66,452 | ₩66,606 | +0.13% | 9.1만 |
|---|
| 2025.12.01 | ₩66,331 | ₩66,484 | ₩66,304 | ₩66,425 | +0.14% | 3.1만 |
|---|
| 2025.11.28 | ₩66,894 | ₩67,550 | ₩66,693 | ₩66,921 | +0.04% | 15.5만 |
|---|
| 2025.11.26 | ₩66,947 | ₩67,189 | ₩66,840 | ₩67,041 | +0.14% | 8.3만 |
|---|
| 2025.11.25 | ₩66,854 | ₩67,055 | ₩66,827 | ₩67,008 | +0.23% | 4.4만 |
|---|
| 2025.11.24 | ₩66,746 | ₩66,827 | ₩66,720 | ₩66,807 | +0.09% | 2.3만 |
|---|
| 2025.11.21 | ₩66,693 | ₩66,733 | ₩66,606 | ₩66,693 | 0.00% | 3.2만 |
|---|
| 2025.11.20 | ₩66,505 | ₩66,559 | ₩66,465 | ₩66,512 | +0.01% | 6.1만 |
|---|
| 2025.11.19 | ₩66,490 | ₩66,492 | ₩66,348 | ₩66,425 | -0.10% | 3.5만 |
|---|
| 2025.11.18 | ₩66,505 | ₩66,639 | ₩66,344 | ₩66,425 | -0.12% | 3.3만 |
|---|
| 2025.11.17 | ₩66,411 | ₩66,612 | ₩66,385 | ₩66,385 | -0.04% | 3.9만 |
|---|
| 2025.11.14 | ₩66,425 | ₩66,572 | ₩66,331 | ₩66,405 | -0.03% | 4.8만 |
|---|
| 2025.11.13 | ₩66,519 | ₩66,626 | ₩66,452 | ₩66,458 | -0.09% | 4.3만 |
|---|
| 2025.11.12 | ₩66,626 | ₩66,677 | ₩66,559 | ₩66,599 | -0.04% | 5.3만 |
|---|
| 2025.11.11 | ₩66,619 | ₩66,746 | ₩66,564 | ₩66,706 | +0.13% | 3.6만 |
|---|
| 2025.11.10 | ₩66,532 | ₩66,559 | ₩66,478 | ₩66,492 | -0.06% | 2.4만 |
|---|
| 2025.11.07 | ₩66,545 | ₩66,659 | ₩66,545 | ₩66,586 | +0.06% | 33.3만 |
|---|
| 2025.11.06 | ₩66,599 | ₩66,626 | ₩66,505 | ₩66,545 | -0.08% | 7.7만 |
|---|
| 2025.11.05 | ₩66,492 | ₩66,492 | ₩66,251 | ₩66,316 | -0.26% | 14.4만 |
|---|
| 2025.11.04 | ₩66,398 | ₩66,599 | ₩66,398 | ₩66,565 | +0.25% | 7.6만 |
|---|
| 2025.11.03 | ₩66,411 | ₩67,055 | ₩66,336 | ₩66,460 | +0.07% | 2.3만 |
|---|
| 2025.10.31 | ₩66,827 | ₩66,887 | ₩66,733 | ₩66,789 | -0.06% | 4.1만 |
|---|
| 2025.10.30 | ₩66,655 | ₩66,894 | ₩66,655 | ₩66,753 | +0.15% | 3.3만 |
|---|
| 2025.10.29 | ₩67,135 | ₩67,155 | ₩66,787 | ₩66,808 | -0.49% | 4.7만 |
|---|
| 2025.10.28 | ₩67,095 | ₩67,202 | ₩67,073 | ₩67,202 | +0.16% | 3.9만 |
|---|
| 2025.10.27 | ₩66,974 | ₩67,162 | ₩66,947 | ₩67,131 | +0.23% | 14.6만 |
|---|
| 2025.10.24 | ₩67,055 | ₩67,081 | ₩66,961 | ₩67,048 | -0.01% | 9.8천 |
|---|
| 2025.10.23 | ₩66,947 | ₩67,068 | ₩66,921 | ₩66,934 | -0.02% | 5.2만 |
|---|
| 2025.10.22 | ₩67,028 | ₩67,095 | ₩66,961 | ₩67,076 | +0.07% | 1.8만 |
|---|
| 2025.10.21 | ₩67,081 | ₩67,183 | ₩67,041 | ₩67,102 | +0.03% | 9.9만 |
|---|
| 2025.10.20 | ₩66,998 | ₩67,041 | ₩66,934 | ₩66,994 | -0.01% | 30.3만 |
|---|
| 2025.10.17 | ₩66,947 | ₩66,974 | ₩66,840 | ₩66,954 | +0.01% | 13만 |
|---|
| 2025.10.16 | ₩66,686 | ₩67,014 | ₩66,686 | ₩66,973 | +0.43% | 3.1만 |
|---|
| 2025.10.15 | ₩66,754 | ₩66,880 | ₩66,686 | ₩66,720 | -0.05% | 7만 |
|---|
| 2025.10.14 | ₩66,653 | ₩66,800 | ₩66,612 | ₩66,773 | +0.18% | 13.9만 |
|---|
| 2025.10.13 | ₩66,586 | ₩66,666 | ₩66,478 | ₩66,612 | +0.04% | 4.2만 |
|---|
| 2025.10.10 | ₩66,505 | ₩66,666 | ₩66,470 | ₩66,626 | +0.18% | 3.5만 |
|---|