시장 데이터를 불러오는 중
전체 종목
State Street DoubleLine Short Duration Total Return Tactical ETF 과거 주가
State Street DoubleLine Short Duration Total Return Tactical ETF · STOT · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
State Street DoubleLine Short Duration Total Return Tactical ETF · STOT · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩61,671 | ₩61,724 | ₩61,664 | ₩61,697 | +0.04% | 5.1만 |
| 2026.10.08 | ₩61,697 | ₩61,704 | ₩61,630 | ₩61,671 | -0.04% | 7.9만 |
| 2026.10.07 | ₩61,657 | ₩61,711 | ₩61,644 | ₩61,697 | +0.06% | 4.2만 |
| 2026.10.06 | ₩61,644 | ₩61,704 | ₩61,641 | ₩61,657 | +0.02% | 3.2만 |
| 2026.10.05 | ₩61,577 | ₩61,644 | ₩61,550 | ₩61,617 | +0.07% | 3.8만 |
| 2026.10.02 | ₩61,697 | ₩61,697 | ₩61,557 | ₩61,564 | -0.22% | 3.6만 |
| 2026.10.01 | ₩61,593 | ₩61,804 | ₩61,497 | ₩61,617 | +0.04% | 12.8만 |
| 2026.09.30 | ₩61,831 | ₩61,867 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,857 |
| +0.04% |
| 33.6만 |
| 2026.09.29 | ₩61,791 | ₩61,824 | ₩61,724 | ₩61,817 | +0.04% | 7만 |
|---|
| 2026.09.28 | ₩61,831 | ₩61,924 | ₩61,831 | ₩61,844 | +0.02% | 4.8만 |
|---|
| 2026.09.25 | ₩61,897 | ₩61,938 | ₩61,844 | ₩61,900 | +0.00% | 4.8만 |
|---|
| 2026.09.24 | ₩61,940 | ₩61,959 | ₩61,871 | ₩61,871 | -0.11% | 3.5만 |
|---|
| 2026.09.23 | ₩62,058 | ₩62,058 | ₩61,911 | ₩61,924 | -0.22% | 7만 |
|---|
| 2026.09.22 | ₩62,084 | ₩62,124 | ₩62,071 | ₩62,071 | -0.02% | 6.5만 |
|---|
| 2026.09.21 | ₩62,071 | ₩62,098 | ₩62,044 | ₩62,071 | 0.00% | 4.3만 |
|---|
| 2026.09.18 | ₩62,071 | ₩62,071 | ₩61,978 | ₩62,058 | -0.02% | 3.7만 |
|---|
| 2026.09.17 | ₩62,111 | ₩62,124 | ₩61,964 | ₩62,124 | +0.02% | 10.5만 |
|---|
| 2026.09.16 | ₩62,111 | ₩62,138 | ₩62,064 | ₩62,064 | -0.08% | 5.4만 |
|---|
| 2026.09.15 | ₩62,095 | ₩62,111 | ₩62,071 | ₩62,091 | -0.01% | 2.8만 |
|---|
| 2026.09.14 | ₩62,098 | ₩62,158 | ₩62,044 | ₩62,104 | +0.01% | 45.8만 |
|---|
| 2026.09.11 | ₩62,191 | ₩62,191 | ₩62,118 | ₩62,138 | -0.09% | 7.5만 |
|---|
| 2026.09.10 | ₩62,218 | ₩62,271 | ₩62,179 | ₩62,179 | -0.06% | 10.9만 |
|---|
| 2026.09.09 | ₩62,285 | ₩62,298 | ₩62,258 | ₩62,271 | -0.02% | 8.4만 |
|---|
| 2026.09.08 | ₩62,338 | ₩62,338 | ₩62,271 | ₩62,305 | -0.05% | 5.9만 |
|---|
| 2026.09.04 | ₩62,325 | ₩62,335 | ₩62,298 | ₩62,305 | -0.03% | 3만 |
|---|
| 2026.09.03 | ₩62,325 | ₩62,338 | ₩62,298 | ₩62,311 | -0.02% | 3.8만 |
|---|
| 2026.09.02 | ₩62,271 | ₩62,285 | ₩62,258 | ₩62,285 | +0.02% | 3.7만 |
|---|
| 2026.09.01 | ₩62,282 | ₩62,311 | ₩62,258 | ₩62,265 | -0.03% | 3.3만 |
|---|
| 2026.08.31 | ₩62,525 | ₩62,632 | ₩62,511 | ₩62,525 | 0.00% | 4.4만 |
|---|
| 2026.08.28 | ₩62,605 | ₩62,632 | ₩62,525 | ₩62,532 | -0.12% | 2.8만 |
|---|
| 2026.08.27 | ₩62,632 | ₩62,632 | ₩62,538 | ₩62,598 | -0.05% | 3.9만 |
|---|
| 2026.08.26 | ₩62,592 | ₩62,625 | ₩62,581 | ₩62,618 | +0.04% | 3.1만 |
|---|
| 2026.08.25 | ₩62,565 | ₩62,632 | ₩62,565 | ₩62,618 | +0.09% | 11만 |
|---|
| 2026.08.24 | ₩62,538 | ₩62,552 | ₩62,525 | ₩62,545 | +0.01% | 5.3만 |
|---|
| 2026.08.21 | ₩62,525 | ₩62,578 | ₩62,491 | ₩62,524 | -0.00% | 1.8만 |
|---|
| 2026.08.20 | ₩62,511 | ₩62,565 | ₩62,511 | ₩62,552 | +0.06% | 19.8만 |
|---|
| 2026.08.19 | ₩62,568 | ₩62,568 | ₩62,511 | ₩62,532 | -0.06% | 3.7만 |
|---|
| 2026.08.18 | ₩62,511 | ₩62,525 | ₩62,499 | ₩62,518 | +0.01% | 2.6만 |
|---|
| 2026.08.17 | ₩62,525 | ₩62,525 | ₩62,499 | ₩62,505 | -0.03% | 1.8만 |
|---|
| 2026.08.14 | ₩62,552 | ₩62,565 | ₩62,498 | ₩62,498 | -0.09% | 2.6만 |
|---|
| 2026.08.13 | ₩62,618 | ₩62,618 | ₩62,471 | ₩62,511 | -0.17% | 5.6만 |
|---|
| 2026.08.12 | ₩62,498 | ₩62,525 | ₩62,458 | ₩62,485 | -0.02% | 4.6만 |
|---|
| 2026.08.11 | ₩62,471 | ₩62,485 | ₩62,445 | ₩62,458 | -0.02% | 5.2만 |
|---|
| 2026.08.10 | ₩62,445 | ₩62,485 | ₩62,445 | ₩62,471 | +0.04% | 5.2만 |
|---|
| 2026.08.07 | ₩62,485 | ₩62,511 | ₩62,471 | ₩62,485 | 0.00% | 3.4만 |
|---|
| 2026.08.06 | ₩62,471 | ₩62,474 | ₩62,433 | ₩62,445 | -0.04% | 11.4만 |
|---|
| 2026.08.05 | ₩62,471 | ₩62,498 | ₩62,458 | ₩62,478 | +0.01% | 6.1만 |
|---|
| 2026.08.04 | ₩62,471 | ₩62,495 | ₩62,458 | ₩62,479 | +0.01% | 3.5만 |
|---|
| 2026.08.03 | ₩62,405 | ₩62,405 | ₩62,378 | ₩62,385 | -0.03% | 2만 |
|---|
| 2026.07.31 | ₩62,605 | ₩62,605 | ₩62,565 | ₩62,598 | -0.01% | 2.4만 |
|---|
| 2026.07.30 | ₩62,592 | ₩62,632 | ₩62,592 | ₩62,612 | +0.03% | 5.8만 |
|---|
| 2026.07.29 | ₩62,565 | ₩62,712 | ₩62,387 | ₩62,612 | +0.07% | 15.6만 |
|---|
| 2026.07.28 | ₩62,578 | ₩62,725 | ₩62,565 | ₩62,598 | +0.03% | 4.8만 |
|---|
| 2026.07.27 | ₩62,525 | ₩62,544 | ₩62,525 | ₩62,538 | +0.02% | 2.9만 |
|---|
| 2026.07.24 | ₩62,498 | ₩62,538 | ₩62,498 | ₩62,505 | +0.01% | 6만 |
|---|
| 2026.07.23 | ₩62,485 | ₩62,511 | ₩62,485 | ₩62,498 | +0.02% | 8.2만 |
|---|
| 2026.07.22 | ₩62,578 | ₩62,578 | ₩62,525 | ₩62,532 | -0.07% | 34.8만 |
|---|
| 2026.07.21 | ₩62,565 | ₩62,578 | ₩62,556 | ₩62,558 | -0.01% | 1.7만 |
|---|
| 2026.07.20 | ₩62,618 | ₩62,618 | ₩62,593 | ₩62,612 | -0.01% | 2.9만 |
|---|
| 2026.07.17 | ₩62,672 | ₩62,694 | ₩62,645 | ₩62,658 | -0.02% | 2.3만 |
|---|
| 2026.07.16 | ₩62,672 | ₩62,672 | ₩62,605 | ₩62,658 | -0.02% | 3.1만 |
|---|
| 2026.07.15 | ₩62,578 | ₩62,645 | ₩62,578 | ₩62,625 | +0.07% | 3.5만 |
|---|
| 2026.07.14 | ₩62,564 | ₩62,618 | ₩62,485 | ₩62,552 | -0.02% | 7.4만 |
|---|
| 2026.07.13 | ₩62,538 | ₩62,552 | ₩62,502 | ₩62,505 | -0.05% | 3.8만 |
|---|
| 2026.07.10 | ₩62,565 | ₩62,578 | ₩62,552 | ₩62,558 | -0.01% | 3.1만 |
|---|
| 2026.07.09 | ₩62,565 | ₩62,632 | ₩62,545 | ₩62,565 | 0.00% | 31.9만 |
|---|
| 2026.07.08 | ₩62,525 | ₩62,552 | ₩62,511 | ₩62,525 | 0.00% | 6.6만 |
|---|
| 2026.07.07 | ₩62,605 | ₩62,608 | ₩62,565 | ₩62,572 | -0.05% | 3.5만 |
|---|
| 2026.07.06 | ₩62,578 | ₩62,616 | ₩62,578 | ₩62,598 | +0.03% | 2.4만 |
|---|
| 2026.07.02 | ₩62,592 | ₩62,605 | ₩62,565 | ₩62,605 | +0.02% | 2.3만 |
|---|
| 2026.07.01 | ₩62,552 | ₩62,565 | ₩62,525 | ₩62,532 | -0.03% | 2.6만 |
|---|
| 2026.06.30 | ₩62,819 | ₩62,845 | ₩62,804 | ₩62,819 | 0.00% | 7.7만 |
|---|
| 2026.06.29 | ₩62,800 | ₩62,899 | ₩62,792 | ₩62,865 | +0.10% | 12.6만 |
|---|
| 2026.06.26 | ₩62,792 | ₩62,992 | ₩62,778 | ₩62,785 | -0.01% | 9.5만 |
|---|
| 2026.06.25 | ₩62,792 | ₩62,819 | ₩62,778 | ₩62,785 | -0.01% | 4.2만 |
|---|
| 2026.06.24 | ₩62,738 | ₩62,765 | ₩62,732 | ₩62,738 | 0.00% | 4만 |
|---|
| 2026.06.23 | ₩62,685 | ₩62,725 | ₩62,685 | ₩62,698 | +0.02% | 11.9만 |
|---|
| 2026.06.22 | ₩62,672 | ₩62,685 | ₩62,670 | ₩62,685 | +0.02% | 7.7만 |
|---|
| 2026.06.18 | ₩62,752 | ₩62,752 | ₩62,712 | ₩62,718 | -0.05% | 3.1만 |
|---|
| 2026.06.17 | ₩62,752 | ₩62,778 | ₩62,652 | ₩62,652 | -0.16% | 6.9만 |
|---|
| 2026.06.16 | ₩62,758 | ₩62,992 | ₩62,745 | ₩62,772 | +0.02% | 7만 |
|---|
| 2026.06.15 | ₩62,765 | ₩62,786 | ₩62,725 | ₩62,732 | -0.05% | 7.1만 |
|---|
| 2026.06.12 | ₩62,712 | ₩62,738 | ₩62,698 | ₩62,718 | +0.01% | 1.9만 |
|---|
| 2026.06.11 | ₩62,672 | ₩62,725 | ₩62,632 | ₩62,725 | +0.09% | 2.3만 |
|---|
| 2026.06.10 | ₩62,605 | ₩62,672 | ₩62,605 | ₩62,638 | +0.05% | 3.9만 |
|---|
| 2026.06.09 | ₩62,632 | ₩62,642 | ₩62,608 | ₩62,632 | 0.00% | 3만 |
|---|
| 2026.06.08 | ₩62,618 | ₩62,632 | ₩62,578 | ₩62,588 | -0.05% | 4만 |
|---|
| 2026.06.05 | ₩62,618 | ₩63,019 | ₩62,585 | ₩62,592 | -0.04% | 8.7만 |
|---|
| 2026.06.04 | ₩62,685 | ₩62,698 | ₩62,672 | ₩62,678 | -0.01% | 5.9만 |
|---|
| 2026.06.03 | ₩62,645 | ₩62,646 | ₩62,618 | ₩62,632 | -0.02% | 3.8만 |
|---|
| 2026.06.02 | ₩62,672 | ₩62,672 | ₩62,658 | ₩62,658 | -0.02% | 12.6만 |
|---|
| 2026.06.01 | ₩62,658 | ₩62,658 | ₩62,605 | ₩62,652 | -0.01% | 3.3만 |
|---|
| 2026.05.29 | ₩62,885 | ₩62,912 | ₩62,885 | ₩62,899 | +0.02% | 4.9만 |
|---|
| 2026.05.28 | ₩62,845 | ₩62,892 | ₩62,832 | ₩62,859 | +0.02% | 4만 |
|---|
| 2026.05.27 | ₩62,825 | ₩62,859 | ₩62,819 | ₩62,832 | +0.01% | 5.1만 |
|---|
| 2026.05.26 | ₩62,805 | ₩62,839 | ₩62,792 | ₩62,798 | -0.01% | 4.5만 |
|---|
| 2026.05.22 | ₩62,805 | ₩63,045 | ₩62,725 | ₩62,819 | +0.02% | 10.9만 |
|---|
| 2026.05.21 | ₩62,672 | ₩62,752 | ₩62,672 | ₩62,738 | +0.11% | 8.9만 |
|---|
| 2026.05.20 | ₩62,658 | ₩62,758 | ₩62,646 | ₩62,738 | +0.13% | 5.5만 |
|---|
| 2026.05.19 | ₩62,638 | ₩62,685 | ₩62,618 | ₩62,645 | +0.01% | 11.2만 |
|---|
| 2026.05.18 | ₩62,698 | ₩62,712 | ₩62,645 | ₩62,685 | -0.02% | 8.9만 |
|---|
| 2026.05.15 | ₩62,725 | ₩62,752 | ₩62,645 | ₩62,645 | -0.13% | 14.3만 |
|---|
| 2026.05.14 | ₩62,792 | ₩62,805 | ₩62,725 | ₩62,725 | -0.11% | 9.3만 |
|---|
| 2026.05.13 | ₩62,765 | ₩62,805 | ₩62,738 | ₩62,738 | -0.04% | 14.2만 |
|---|
| 2026.05.12 | ₩62,752 | ₩62,819 | ₩62,738 | ₩62,778 | +0.04% | 13.9만 |
|---|
| 2026.05.11 | ₩62,819 | ₩62,845 | ₩62,752 | ₩62,798 | -0.03% | 27만 |
|---|
| 2026.05.08 | ₩62,859 | ₩62,859 | ₩62,819 | ₩62,829 | -0.05% | 5.6만 |
|---|
| 2026.05.07 | ₩62,872 | ₩62,885 | ₩62,792 | ₩62,805 | -0.11% | 32.7만 |
|---|
| 2026.05.06 | ₩62,832 | ₩62,939 | ₩62,725 | ₩62,845 | +0.02% | 13.8만 |
|---|
| 2026.05.05 | ₩62,752 | ₩62,792 | ₩62,752 | ₩62,778 | +0.04% | 7.7만 |
|---|
| 2026.05.04 | ₩62,778 | ₩62,778 | ₩62,718 | ₩62,745 | -0.05% | 4.5만 |
|---|
| 2026.05.01 | ₩62,778 | ₩62,819 | ₩62,772 | ₩62,778 | 0.00% | 2만 |
|---|
| 2026.04.30 | ₩62,979 | ₩62,992 | ₩62,965 | ₩62,985 | +0.01% | 23.7만 |
|---|
| 2026.04.29 | ₩62,981 | ₩62,981 | ₩62,939 | ₩62,952 | -0.05% | 4.2만 |
|---|
| 2026.04.28 | ₩63,005 | ₩63,019 | ₩62,992 | ₩63,005 | 0.00% | 12만 |
|---|
| 2026.04.27 | ₩63,019 | ₩63,032 | ₩63,005 | ₩63,032 | +0.02% | 2.4만 |
|---|
| 2026.04.24 | ₩62,952 | ₩63,059 | ₩62,952 | ₩63,059 | +0.17% | 3.1만 |
|---|
| 2026.04.23 | ₩63,005 | ₩63,059 | ₩62,980 | ₩62,999 | -0.01% | 4.6만 |
|---|
| 2026.04.22 | ₩63,019 | ₩63,019 | ₩62,980 | ₩63,005 | -0.02% | 2만 |
|---|
| 2026.04.21 | ₩63,031 | ₩63,032 | ₩62,981 | ₩62,992 | -0.06% | 26.6만 |
|---|
| 2026.04.20 | ₩63,059 | ₩63,059 | ₩63,033 | ₩63,045 | -0.02% | 2.6만 |
|---|
| 2026.04.17 | ₩63,032 | ₩63,072 | ₩63,008 | ₩63,032 | 0.00% | 4.9만 |
|---|
| 2026.04.16 | ₩62,952 | ₩62,965 | ₩62,945 | ₩62,945 | -0.01% | 6.5만 |
|---|
| 2026.04.15 | ₩62,952 | ₩62,952 | ₩62,939 | ₩62,952 | 0.00% | 2.1만 |
|---|
| 2026.04.14 | ₩62,925 | ₩62,979 | ₩62,925 | ₩62,979 | +0.08% | 2.5만 |
|---|
| 2026.04.13 | ₩62,885 | ₩62,920 | ₩62,872 | ₩62,920 | +0.06% | 3.9만 |
|---|
| 2026.04.10 | ₩62,872 | ₩62,899 | ₩62,863 | ₩62,879 | +0.01% | 10.6만 |
|---|
| 2026.04.09 | ₩62,792 | ₩62,979 | ₩62,792 | ₩62,872 | +0.13% | 8.4만 |
|---|
| 2026.04.08 | ₩62,805 | ₩62,805 | ₩62,765 | ₩62,785 | -0.03% | 11.8만 |
|---|
| 2026.04.07 | ₩62,738 | ₩62,738 | ₩62,664 | ₩62,725 | -0.02% | 3만 |
|---|
| 2026.04.06 | ₩62,698 | ₩62,725 | ₩62,698 | ₩62,712 | +0.02% | 3.2만 |
|---|
| 2026.04.02 | ₩62,685 | ₩62,740 | ₩62,685 | ₩62,725 | +0.06% | 5.2만 |
|---|
| 2026.04.01 | ₩62,705 | ₩62,732 | ₩62,658 | ₩62,685 | -0.03% | 5.2만 |
|---|
| 2026.03.31 | ₩62,932 | ₩62,952 | ₩62,832 | ₩62,912 | -0.03% | 8.7만 |
|---|
| 2026.03.30 | ₩62,872 | ₩62,912 | ₩62,805 | ₩62,865 | -0.01% | 6.4만 |
|---|
| 2026.03.27 | ₩62,725 | ₩62,819 | ₩62,725 | ₩62,785 | +0.10% | 9.1만 |
|---|
| 2026.03.26 | ₩62,805 | ₩62,845 | ₩62,738 | ₩62,738 | -0.11% | 7.6만 |
|---|
| 2026.03.25 | ₩62,859 | ₩62,939 | ₩62,848 | ₩62,865 | +0.01% | 6.4만 |
|---|
| 2026.03.24 | ₩62,782 | ₩63,126 | ₩62,782 | ₩62,812 | +0.05% | 25만 |
|---|
| 2026.03.23 | ₩62,792 | ₩62,885 | ₩62,792 | ₩62,872 | +0.13% | 20.3만 |
|---|
| 2026.03.20 | ₩62,859 | ₩62,859 | ₩62,785 | ₩62,789 | -0.11% | 4.5만 |
|---|
| 2026.03.19 | ₩62,778 | ₩62,925 | ₩62,778 | ₩62,885 | +0.17% | 3.9만 |
|---|
| 2026.03.18 | ₩62,940 | ₩63,005 | ₩62,925 | ₩62,939 | -0.00% | 15.6만 |
|---|
| 2026.03.17 | ₩62,992 | ₩62,992 | ₩62,965 | ₩62,965 | -0.04% | 9.6만 |
|---|
| 2026.03.16 | ₩62,925 | ₩63,179 | ₩62,885 | ₩62,912 | -0.02% | 8.8만 |
|---|
| 2026.03.13 | ₩62,899 | ₩62,939 | ₩62,845 | ₩62,879 | -0.03% | 10.9만 |
|---|
| 2026.03.12 | ₩62,965 | ₩62,979 | ₩62,752 | ₩62,859 | -0.17% | 7.1만 |
|---|
| 2026.03.11 | ₩63,032 | ₩63,045 | ₩62,979 | ₩63,019 | -0.02% | 4.5만 |
|---|
| 2026.03.10 | ₩63,072 | ₩63,264 | ₩63,005 | ₩63,045 | -0.04% | 4.8만 |
|---|
| 2026.03.09 | ₩63,019 | ₩63,099 | ₩63,005 | ₩63,072 | +0.08% | 41.5만 |
|---|
| 2026.03.06 | ₩63,045 | ₩63,126 | ₩63,045 | ₩63,085 | +0.06% | 4.8만 |
|---|
| 2026.03.05 | ₩63,112 | ₩63,312 | ₩63,005 | ₩63,057 | -0.09% | 10.7만 |
|---|
| 2026.03.04 | ₩63,139 | ₩63,139 | ₩63,112 | ₩63,126 | -0.02% | 3.1만 |
|---|
| 2026.03.03 | ₩63,045 | ₩63,152 | ₩63,032 | ₩63,126 | +0.13% | 4만 |
|---|
| 2026.03.02 | ₩63,246 | ₩63,246 | ₩63,139 | ₩63,166 | -0.13% | 5.2만 |
|---|
| 2026.02.27 | ₩63,473 | ₩63,473 | ₩63,421 | ₩63,435 | -0.06% | 2.8만 |
|---|
| 2026.02.26 | ₩63,366 | ₩63,406 | ₩63,352 | ₩63,393 | +0.04% | 2.5만 |
|---|
| 2026.02.25 | ₩63,366 | ₩63,379 | ₩63,326 | ₩63,366 | 0.00% | 2.1만 |
|---|
| 2026.02.24 | ₩63,352 | ₩63,352 | ₩63,318 | ₩63,346 | -0.01% | 2.9만 |
|---|
| 2026.02.23 | ₩63,299 | ₩63,366 | ₩63,299 | ₩63,366 | +0.11% | 3.6만 |
|---|
| 2026.02.20 | ₩63,286 | ₩63,312 | ₩63,254 | ₩63,292 | +0.01% | 8.6만 |
|---|
| 2026.02.19 | ₩63,272 | ₩63,286 | ₩63,220 | ₩63,272 | 0.00% | 8.1만 |
|---|
| 2026.02.18 | ₩63,206 | ₩63,232 | ₩63,192 | ₩63,232 | +0.04% | 4.1만 |
|---|
| 2026.02.17 | ₩63,312 | ₩63,335 | ₩63,204 | ₩63,206 | -0.17% | 8.9만 |
|---|
| 2026.02.13 | ₩63,312 | ₩63,359 | ₩63,312 | ₩63,346 | +0.05% | 4.5만 |
|---|
| 2026.02.12 | ₩63,206 | ₩63,272 | ₩63,206 | ₩63,266 | +0.10% | 3.1만 |
|---|
| 2026.02.11 | ₩63,206 | ₩63,206 | ₩63,126 | ₩63,199 | -0.01% | 2.6만 |
|---|
| 2026.02.10 | ₩63,246 | ₩63,246 | ₩63,220 | ₩63,226 | -0.03% | 1.2만 |
|---|
| 2026.02.09 | ₩63,166 | ₩63,219 | ₩63,166 | ₩63,206 | +0.06% | 2.6만 |
|---|
| 2026.02.06 | ₩63,192 | ₩63,192 | ₩63,152 | ₩63,179 | -0.02% | 1.6만 |
|---|
| 2026.02.05 | ₩63,139 | ₩63,179 | ₩63,099 | ₩63,146 | +0.01% | 5.6만 |
|---|
| 2026.02.04 | ₩63,099 | ₩63,112 | ₩63,072 | ₩63,099 | 0.00% | 7.4만 |
|---|
| 2026.02.03 | ₩63,099 | ₩63,099 | ₩63,072 | ₩63,099 | 0.00% | 3.7만 |
|---|
| 2026.02.02 | ₩63,179 | ₩63,179 | ₩63,059 | ₩63,072 | -0.17% | 1.9만 |
|---|
| 2026.01.30 | ₩63,288 | ₩63,335 | ₩63,286 | ₩63,335 | +0.07% | 4만 |
|---|
| 2026.01.29 | ₩63,192 | ₩63,312 | ₩63,192 | ₩63,299 | +0.17% | 4.8만 |
|---|
| 2026.01.28 | ₩63,219 | ₩63,232 | ₩63,180 | ₩63,226 | +0.01% | 5.5만 |
|---|
| 2026.01.27 | ₩63,192 | ₩63,219 | ₩63,139 | ₩63,186 | -0.01% | 4.6만 |
|---|
| 2026.01.26 | ₩63,246 | ₩63,259 | ₩63,152 | ₩63,152 | -0.15% | 4.2만 |
|---|
| 2026.01.23 | ₩63,179 | ₩63,272 | ₩63,179 | ₩63,226 | +0.07% | 1.2만 |
|---|
| 2026.01.22 | ₩63,179 | ₩63,199 | ₩63,139 | ₩63,166 | -0.02% | 3만 |
|---|
| 2026.01.21 | ₩63,179 | ₩63,206 | ₩63,116 | ₩63,179 | 0.00% | 1.6만 |
|---|
| 2026.01.20 | ₩63,179 | ₩63,179 | ₩63,152 | ₩63,172 | -0.01% | 3.1만 |
|---|
| 2026.01.16 | ₩63,219 | ₩63,219 | ₩63,152 | ₩63,192 | -0.04% | 3.9만 |
|---|
| 2026.01.15 | ₩63,179 | ₩63,232 | ₩63,152 | ₩63,166 | -0.02% | 2.6만 |
|---|
| 2026.01.14 | ₩63,171 | ₩63,206 | ₩63,159 | ₩63,192 | +0.03% | 2만 |
|---|
| 2026.01.13 | ₩63,148 | ₩63,186 | ₩63,126 | ₩63,166 | +0.03% | 2만 |
|---|
| 2026.01.12 | ₩63,099 | ₩63,166 | ₩63,097 | ₩63,152 | +0.08% | 4.5만 |
|---|
| 2026.01.09 | ₩63,231 | ₩63,231 | ₩63,112 | ₩63,112 | -0.19% | 6.9만 |
|---|
| 2026.01.08 | ₩63,139 | ₩63,156 | ₩63,139 | ₩63,146 | +0.01% | 2만 |
|---|
| 2026.01.07 | ₩63,179 | ₩63,179 | ₩63,166 | ₩63,172 | -0.01% | 1.7만 |
|---|
| 2026.01.06 | ₩63,139 | ₩63,152 | ₩63,139 | ₩63,152 | +0.02% | 1.4만 |
|---|
| 2026.01.05 | ₩63,139 | ₩63,166 | ₩63,135 | ₩63,139 | 0.00% | 1.6만 |
|---|
| 2026.01.02 | ₩63,126 | ₩63,139 | ₩63,112 | ₩63,126 | 0.00% | 2.5만 |
|---|
| 2025.12.31 | ₩63,085 | ₩63,112 | ₩63,085 | ₩63,112 | +0.04% | 2만 |
|---|
| 2025.12.30 | ₩63,099 | ₩63,139 | ₩63,087 | ₩63,139 | +0.06% | 4.2만 |
|---|
| 2025.12.29 | ₩63,112 | ₩63,112 | ₩63,079 | ₩63,099 | -0.02% | 4.1만 |
|---|
| 2025.12.26 | ₩63,060 | ₩63,085 | ₩63,060 | ₩63,085 | +0.04% | 8.4천 |
|---|
| 2025.12.24 | ₩63,005 | ₩63,028 | ₩63,005 | ₩63,025 | +0.03% | 5.6천 |
|---|
| 2025.12.23 | ₩62,979 | ₩63,072 | ₩62,952 | ₩62,979 | 0.00% | 4.1만 |
|---|
| 2025.12.22 | ₩63,019 | ₩63,043 | ₩63,008 | ₩63,025 | +0.01% | 3.1만 |
|---|
| 2025.12.19 | ₩63,019 | ₩63,045 | ₩63,011 | ₩63,039 | +0.03% | 6.6만 |
|---|
| 2025.12.18 | ₩63,039 | ₩63,059 | ₩63,005 | ₩63,025 | -0.02% | 17.9만 |
|---|
| 2025.12.17 | ₩63,206 | ₩63,272 | ₩63,192 | ₩63,272 | +0.11% | 11.1만 |
|---|
| 2025.12.16 | ₩63,166 | ₩63,232 | ₩63,166 | ₩63,232 | +0.11% | 1.2만 |
|---|
| 2025.12.15 | ₩63,179 | ₩63,179 | ₩63,079 | ₩63,152 | -0.04% | 4.4만 |
|---|
| 2025.12.12 | ₩63,159 | ₩63,192 | ₩63,085 | ₩63,085 | -0.12% | 2.5만 |
|---|
| 2025.12.11 | ₩63,186 | ₩63,206 | ₩63,152 | ₩63,152 | -0.05% | 51.7만 |
|---|
| 2025.12.10 | ₩63,085 | ₩63,187 | ₩63,085 | ₩63,166 | +0.13% | 1.8만 |
|---|
| 2025.12.09 | ₩63,172 | ₩63,172 | ₩63,099 | ₩63,126 | -0.07% | 2.9만 |
|---|
| 2025.12.08 | ₩63,179 | ₩63,179 | ₩63,112 | ₩63,139 | -0.06% | 2.1만 |
|---|
| 2025.12.05 | ₩63,219 | ₩63,219 | ₩63,158 | ₩63,179 | -0.06% | 1.5만 |
|---|
| 2025.12.04 | ₩63,192 | ₩63,192 | ₩63,179 | ₩63,186 | -0.01% | 2.8만 |
|---|
| 2025.12.03 | ₩63,179 | ₩63,219 | ₩63,179 | ₩63,206 | +0.04% | 2.4만 |
|---|
| 2025.12.02 | ₩63,159 | ₩63,192 | ₩63,155 | ₩63,192 | +0.05% | 8.2천 |
|---|
| 2025.12.01 | ₩63,126 | ₩63,166 | ₩63,099 | ₩63,152 | +0.04% | 2.9만 |
|---|
| 2025.11.28 | ₩63,446 | ₩63,446 | ₩63,406 | ₩63,419 | -0.04% | 1.3만 |
|---|
| 2025.11.26 | ₩63,406 | ₩63,433 | ₩63,406 | ₩63,426 | +0.03% | 4.6만 |
|---|
| 2025.11.25 | ₩63,383 | ₩63,446 | ₩63,379 | ₩63,406 | +0.04% | 3.4만 |
|---|
| 2025.11.24 | ₩63,366 | ₩63,406 | ₩63,360 | ₩63,393 | +0.04% | 1.6만 |
|---|
| 2025.11.21 | ₩63,367 | ₩63,379 | ₩63,352 | ₩63,368 | +0.00% | 2만 |
|---|
| 2025.11.20 | ₩63,312 | ₩63,339 | ₩63,286 | ₩63,320 | +0.01% | 2.2만 |
|---|
| 2025.11.19 | ₩63,312 | ₩63,312 | ₩63,272 | ₩63,279 | -0.05% | 1.3만 |
|---|
| 2025.11.18 | ₩63,274 | ₩63,286 | ₩63,259 | ₩63,272 | -0.00% | 2.1만 |
|---|
| 2025.11.17 | ₩63,259 | ₩63,298 | ₩63,214 | ₩63,219 | -0.06% | 2.3만 |
|---|
| 2025.11.14 | ₩63,246 | ₩63,255 | ₩63,219 | ₩63,232 | -0.02% | 2.6만 |
|---|
| 2025.11.13 | ₩63,246 | ₩63,272 | ₩63,219 | ₩63,232 | -0.02% | 2만 |
|---|
| 2025.11.12 | ₩63,250 | ₩63,259 | ₩63,212 | ₩63,226 | -0.04% | 2.2만 |
|---|
| 2025.11.11 | ₩63,286 | ₩63,342 | ₩63,219 | ₩63,279 | -0.01% | 15.5만 |
|---|
| 2025.11.10 | ₩63,219 | ₩63,259 | ₩63,219 | ₩63,246 | +0.04% | 2.7만 |
|---|
| 2025.11.07 | ₩63,192 | ₩63,259 | ₩63,192 | ₩63,246 | +0.08% | 2.3만 |
|---|
| 2025.11.06 | ₩63,179 | ₩63,219 | ₩63,179 | ₩63,219 | +0.06% | 1.5만 |
|---|
| 2025.11.05 | ₩63,179 | ₩63,179 | ₩63,152 | ₩63,166 | -0.02% | 1.9만 |
|---|
| 2025.11.04 | ₩63,200 | ₩63,206 | ₩63,166 | ₩63,206 | +0.01% | 2.3만 |
|---|
| 2025.11.03 | ₩63,159 | ₩63,166 | ₩63,139 | ₩63,162 | +0.00% | 1.3만 |
|---|
| 2025.10.31 | ₩63,419 | ₩63,419 | ₩63,339 | ₩63,339 | -0.13% | 2.7만 |
|---|
| 2025.10.30 | ₩63,339 | ₩63,393 | ₩63,334 | ₩63,379 | +0.06% | 3.1만 |
|---|
| 2025.10.29 | ₩63,419 | ₩63,459 | ₩63,379 | ₩63,386 | -0.05% | 1.9만 |
|---|
| 2025.10.28 | ₩63,406 | ₩63,473 | ₩63,406 | ₩63,459 | +0.08% | 4.1만 |
|---|
| 2025.10.27 | ₩63,401 | ₩63,446 | ₩63,393 | ₩63,426 | +0.04% | 24.1만 |
|---|
| 2025.10.24 | ₩63,433 | ₩63,437 | ₩63,407 | ₩63,419 | -0.02% | 2.5만 |
|---|
| 2025.10.23 | ₩63,426 | ₩63,446 | ₩63,393 | ₩63,419 | -0.01% | 3.1만 |
|---|
| 2025.10.22 | ₩63,434 | ₩63,459 | ₩63,393 | ₩63,439 | +0.01% | 2만 |
|---|
| 2025.10.21 | ₩63,426 | ₩63,446 | ₩63,403 | ₩63,406 | -0.03% | 2.6만 |
|---|
| 2025.10.20 | ₩63,393 | ₩63,433 | ₩63,366 | ₩63,433 | +0.06% | 7.5천 |
|---|
| 2025.10.17 | ₩63,366 | ₩63,366 | ₩63,339 | ₩63,346 | -0.03% | 3.9만 |
|---|
| 2025.10.16 | ₩63,299 | ₩63,352 | ₩63,299 | ₩63,326 | +0.04% | 2.5만 |
|---|
| 2025.10.15 | ₩63,259 | ₩63,379 | ₩63,248 | ₩63,310 | +0.08% | 2.3만 |
|---|
| 2025.10.14 | ₩63,219 | ₩63,286 | ₩63,184 | ₩63,272 | +0.08% | 3.6만 |
|---|
| 2025.10.13 | ₩63,192 | ₩63,352 | ₩63,099 | ₩63,206 | +0.02% | 3.2만 |
|---|
| 2025.10.10 | ₩63,126 | ₩63,152 | ₩63,091 | ₩63,152 | +0.04% | 2.1만 |
|---|