시장 데이터를 불러오는 중
전체 종목
Thrivent Core Plus Bond ETF 과거 주가
Thrivent Core Plus Bond ETF · TCPB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Thrivent Core Plus Bond ETF · TCPB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩64,964 | ₩64,964 | ₩64,790 | ₩64,937 | -0.04% | 2.5만 |
| 2026.10.08 | ₩64,790 | ₩64,924 | ₩64,696 | ₩64,904 | +0.18% | 2.8만 |
| 2026.10.07 | ₩64,602 | ₩64,837 | ₩64,522 | ₩64,803 | +0.31% | 2.9만 |
| 2026.10.06 | ₩64,790 | ₩64,904 | ₩64,756 | ₩64,844 | +0.08% | 4.7만 |
| 2026.10.05 | ₩64,214 | ₩64,676 | ₩64,214 | ₩64,676 | +0.72% | 2.3만 |
| 2026.10.02 | ₩65,085 | ₩65,085 | ₩64,683 | ₩64,688 | -0.61% | 2.5만 |
| 2026.10.01 | ₩64,656 | ₩64,857 | ₩64,455 | ₩64,777 | +0.19% | 5.8만 |
| 2026.09.30 | ₩64,803 | ₩64,857 | ₩64,602 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,616 |
| -0.29% |
| 18.9만 |
| 2026.09.29 | ₩64,870 | ₩64,870 | ₩64,633 | ₩64,763 | -0.17% | 2.3만 |
|---|
| 2026.09.28 | ₩65,152 | ₩65,152 | ₩64,964 | ₩65,018 | -0.21% | 5만 |
|---|
| 2026.09.25 | ₩65,339 | ₩65,386 | ₩65,125 | ₩65,380 | +0.06% | 10.2만 |
|---|
| 2026.09.24 | ₩65,581 | ₩65,607 | ₩65,246 | ₩65,246 | -0.51% | 6.7만 |
|---|
| 2026.09.23 | ₩66,023 | ₩66,029 | ₩65,447 | ₩65,589 | -0.66% | 2.1만 |
|---|
| 2026.09.22 | ₩66,157 | ₩66,237 | ₩66,096 | ₩66,217 | +0.09% | 1.9만 |
|---|
| 2026.09.21 | ₩66,184 | ₩66,184 | ₩66,023 | ₩66,123 | -0.09% | 3.6만 |
|---|
| 2026.09.18 | ₩66,117 | ₩66,117 | ₩65,969 | ₩65,976 | -0.21% | 3.2만 |
|---|
| 2026.09.17 | ₩66,197 | ₩66,251 | ₩66,090 | ₩66,204 | +0.01% | 6.2만 |
|---|
| 2026.09.16 | ₩66,056 | ₩66,251 | ₩65,889 | ₩65,897 | -0.24% | 1.5만 |
|---|
| 2026.09.15 | ₩65,875 | ₩65,956 | ₩65,862 | ₩65,916 | +0.06% | 2.4만 |
|---|
| 2026.09.14 | ₩65,916 | ₩66,110 | ₩65,849 | ₩65,948 | +0.05% | 1.4만 |
|---|
| 2026.09.11 | ₩66,170 | ₩66,224 | ₩65,996 | ₩66,013 | -0.24% | 4.4만 |
|---|
| 2026.09.10 | ₩66,157 | ₩66,277 | ₩66,090 | ₩66,101 | -0.09% | 2.3만 |
|---|
| 2026.09.09 | ₩66,572 | ₩66,678 | ₩66,438 | ₩66,519 | -0.08% | 2.4만 |
|---|
| 2026.09.08 | ₩66,699 | ₩66,787 | ₩66,599 | ₩66,653 | -0.07% | 2.3만 |
|---|
| 2026.09.04 | ₩66,639 | ₩66,760 | ₩66,639 | ₩66,686 | +0.07% | 3.2만 |
|---|
| 2026.09.03 | ₩66,787 | ₩66,854 | ₩66,626 | ₩66,677 | -0.16% | 2.1만 |
|---|
| 2026.09.02 | ₩66,545 | ₩66,606 | ₩66,505 | ₩66,559 | +0.02% | 1.8만 |
|---|
| 2026.09.01 | ₩66,800 | ₩66,800 | ₩66,532 | ₩66,545 | -0.38% | 1.9만 |
|---|
| 2026.08.31 | ₩66,854 | ₩66,854 | ₩66,639 | ₩66,800 | -0.08% | 3.4만 |
|---|
| 2026.08.28 | ₩67,001 | ₩67,014 | ₩66,760 | ₩66,773 | -0.34% | 2.1만 |
|---|
| 2026.08.27 | ₩67,309 | ₩67,383 | ₩67,229 | ₩67,303 | -0.01% | 23.7만 |
|---|
| 2026.08.26 | ₩67,282 | ₩67,376 | ₩67,282 | ₩67,336 | +0.08% | 1.4만 |
|---|
| 2026.08.25 | ₩67,242 | ₩67,443 | ₩67,242 | ₩67,443 | +0.30% | 1.9만 |
|---|
| 2026.08.24 | ₩67,135 | ₩67,175 | ₩67,075 | ₩67,142 | +0.01% | 1.3만 |
|---|
| 2026.08.21 | ₩67,014 | ₩67,055 | ₩67,001 | ₩67,041 | +0.04% | 1.1만 |
|---|
| 2026.08.20 | ₩67,108 | ₩67,175 | ₩67,041 | ₩67,122 | +0.02% | 1.7만 |
|---|
| 2026.08.19 | ₩67,698 | ₩67,698 | ₩67,122 | ₩67,293 | -0.60% | 1.2만 |
|---|
| 2026.08.18 | ₩66,934 | ₩67,081 | ₩66,934 | ₩67,075 | +0.21% | 2.1만 |
|---|
| 2026.08.17 | ₩66,974 | ₩67,076 | ₩66,947 | ₩66,961 | -0.02% | 1.8만 |
|---|
| 2026.08.14 | ₩67,269 | ₩67,269 | ₩67,096 | ₩67,122 | -0.22% | 1.6만 |
|---|
| 2026.08.13 | ₩67,416 | ₩67,416 | ₩67,256 | ₩67,269 | -0.22% | 1.3만 |
|---|
| 2026.08.12 | ₩67,081 | ₩67,148 | ₩67,020 | ₩67,041 | -0.06% | 1.5만 |
|---|
| 2026.08.11 | ₩67,081 | ₩67,081 | ₩66,894 | ₩66,917 | -0.25% | 1.4만 |
|---|
| 2026.08.10 | ₩67,035 | ₩67,081 | ₩66,953 | ₩66,974 | -0.09% | 1.6만 |
|---|
| 2026.08.07 | ₩67,189 | ₩67,222 | ₩67,128 | ₩67,175 | -0.02% | 2.4만 |
|---|
| 2026.08.06 | ₩67,256 | ₩67,256 | ₩67,014 | ₩67,061 | -0.29% | 1.8만 |
|---|
| 2026.08.05 | ₩67,148 | ₩67,265 | ₩67,135 | ₩67,265 | +0.17% | 2.1만 |
|---|
| 2026.08.04 | ₩67,068 | ₩67,242 | ₩67,068 | ₩67,240 | +0.26% | 1.3만 |
|---|
| 2026.08.03 | ₩66,867 | ₩66,988 | ₩66,867 | ₩66,988 | +0.18% | 1.2만 |
|---|
| 2026.07.31 | ₩66,840 | ₩66,840 | ₩66,643 | ₩66,765 | -0.11% | 2.5만 |
|---|
| 2026.07.30 | ₩67,041 | ₩67,041 | ₩66,880 | ₩66,913 | -0.19% | 1.3만 |
|---|
| 2026.07.29 | ₩67,349 | ₩67,396 | ₩67,148 | ₩67,162 | -0.28% | 2.8만 |
|---|
| 2026.07.28 | ₩67,349 | ₩67,443 | ₩67,269 | ₩67,403 | +0.08% | 2.5만 |
|---|
| 2026.07.27 | ₩67,269 | ₩67,303 | ₩67,202 | ₩67,282 | +0.02% | 1.8만 |
|---|
| 2026.07.24 | ₩67,108 | ₩67,148 | ₩67,028 | ₩67,091 | -0.03% | 1.7만 |
|---|
| 2026.07.23 | ₩67,068 | ₩67,225 | ₩66,713 | ₩67,175 | +0.16% | 2.1만 |
|---|
| 2026.07.22 | ₩67,242 | ₩67,349 | ₩67,209 | ₩67,236 | -0.01% | 2만 |
|---|
| 2026.07.21 | ₩67,403 | ₩67,403 | ₩67,296 | ₩67,348 | -0.08% | 2.1만 |
|---|
| 2026.07.20 | ₩67,698 | ₩67,698 | ₩67,430 | ₩67,471 | -0.33% | 1.9만 |
|---|
| 2026.07.17 | ₩67,658 | ₩67,684 | ₩67,604 | ₩67,624 | -0.05% | 1.2만 |
|---|
| 2026.07.16 | ₩67,577 | ₩67,611 | ₩67,483 | ₩67,537 | -0.06% | 2.5만 |
|---|
| 2026.07.15 | ₩67,457 | ₩67,718 | ₩67,457 | ₩67,631 | +0.26% | 2.6만 |
|---|
| 2026.07.14 | ₩67,564 | ₩67,564 | ₩67,430 | ₩67,483 | -0.12% | 2.1만 |
|---|
| 2026.07.13 | ₩67,470 | ₩67,470 | ₩67,303 | ₩67,349 | -0.18% | 1.8만 |
|---|
| 2026.07.10 | ₩67,845 | ₩67,845 | ₩67,510 | ₩67,550 | -0.43% | 1.9만 |
|---|
| 2026.07.09 | ₩67,617 | ₩67,718 | ₩67,557 | ₩67,671 | +0.08% | 2.5만 |
|---|
| 2026.07.08 | ₩67,658 | ₩67,658 | ₩67,470 | ₩67,577 | -0.12% | 5.1만 |
|---|
| 2026.07.07 | ₩67,818 | ₩67,832 | ₩67,631 | ₩67,705 | -0.17% | 3.3만 |
|---|
| 2026.07.06 | ₩68,006 | ₩68,006 | ₩67,832 | ₩67,939 | -0.10% | 5.2만 |
|---|
| 2026.07.02 | ₩67,872 | ₩67,899 | ₩67,778 | ₩67,832 | -0.06% | 3.4만 |
|---|
| 2026.07.01 | ₩67,778 | ₩67,926 | ₩67,772 | ₩67,832 | +0.08% | 6.7만 |
|---|
| 2026.06.30 | ₩68,207 | ₩68,207 | ₩67,952 | ₩67,966 | -0.35% | 4.3만 |
|---|
| 2026.06.29 | ₩68,167 | ₩68,274 | ₩68,100 | ₩68,259 | +0.14% | 3.8만 |
|---|
| 2026.06.26 | ₩68,341 | ₩68,421 | ₩68,301 | ₩68,404 | +0.09% | 1.5만 |
|---|
| 2026.06.25 | ₩68,622 | ₩68,622 | ₩68,328 | ₩68,348 | -0.40% | 1.6만 |
|---|
| 2026.06.24 | ₩68,368 | ₩68,368 | ₩68,254 | ₩68,274 | -0.14% | 1.8만 |
|---|
| 2026.06.23 | ₩67,912 | ₩68,153 | ₩67,912 | ₩68,013 | +0.15% | 5.2만 |
|---|
| 2026.06.22 | ₩68,113 | ₩68,113 | ₩67,899 | ₩67,948 | -0.24% | 7만 |
|---|
| 2026.06.18 | ₩68,100 | ₩68,220 | ₩68,093 | ₩68,093 | -0.01% | 6.4만 |
|---|
| 2026.06.17 | ₩68,153 | ₩68,207 | ₩67,914 | ₩67,918 | -0.35% | 2.1만 |
|---|
| 2026.06.16 | ₩68,127 | ₩68,247 | ₩68,046 | ₩68,187 | +0.09% | 1.9만 |
|---|
| 2026.06.15 | ₩68,153 | ₩68,194 | ₩68,046 | ₩68,073 | -0.12% | 3.9만 |
|---|
| 2026.06.12 | ₩67,912 | ₩67,993 | ₩67,879 | ₩67,936 | +0.04% | 1.3만 |
|---|
| 2026.06.11 | ₩67,671 | ₩68,046 | ₩67,631 | ₩68,019 | +0.51% | 6만 |
|---|
| 2026.06.10 | ₩67,725 | ₩67,805 | ₩67,644 | ₩67,668 | -0.08% | 7.6만 |
|---|
| 2026.06.09 | ₩67,604 | ₩67,778 | ₩67,604 | ₩67,745 | +0.21% | 3.8만 |
|---|
| 2026.06.08 | ₩67,805 | ₩67,805 | ₩67,579 | ₩67,579 | -0.33% | 2.2만 |
|---|
| 2026.06.05 | ₩67,658 | ₩67,738 | ₩67,591 | ₩67,625 | -0.05% | 5.2만 |
|---|
| 2026.06.04 | ₩67,993 | ₩68,019 | ₩67,883 | ₩67,912 | -0.12% | 4만 |
|---|
| 2026.06.03 | ₩67,805 | ₩67,912 | ₩67,698 | ₩67,809 | +0.01% | 6.5만 |
|---|
| 2026.06.02 | ₩67,952 | ₩68,073 | ₩67,926 | ₩67,979 | +0.04% | 4.9만 |
|---|
| 2026.06.01 | ₩67,711 | ₩67,966 | ₩67,711 | ₩67,952 | +0.36% | 2만 |
|---|
| 2026.05.29 | ₩67,872 | ₩68,140 | ₩67,872 | ₩67,948 | +0.11% | 2.5만 |
|---|
| 2026.05.28 | ₩67,725 | ₩67,979 | ₩67,725 | ₩67,912 | +0.28% | 17.1만 |
|---|
| 2026.05.27 | ₩67,979 | ₩68,060 | ₩67,979 | ₩68,026 | +0.07% | 1.4만 |
|---|
| 2026.05.26 | ₩67,939 | ₩68,046 | ₩67,926 | ₩68,006 | +0.10% | 3.4만 |
|---|
| 2026.05.22 | ₩67,885 | ₩67,885 | ₩67,624 | ₩67,738 | -0.22% | 1.2만 |
|---|
| 2026.05.21 | ₩67,403 | ₩67,698 | ₩67,363 | ₩67,631 | +0.34% | 1.8만 |
|---|
| 2026.05.20 | ₩67,256 | ₩67,711 | ₩67,229 | ₩67,671 | +0.62% | 1.9만 |
|---|
| 2026.05.19 | ₩67,269 | ₩67,349 | ₩67,148 | ₩67,222 | -0.07% | 1.7만 |
|---|
| 2026.05.18 | ₩67,537 | ₩67,577 | ₩67,376 | ₩67,521 | -0.02% | 1.5만 |
|---|
| 2026.05.15 | ₩67,671 | ₩67,671 | ₩67,483 | ₩67,510 | -0.24% | 1.1만 |
|---|
| 2026.05.14 | ₩67,899 | ₩68,073 | ₩67,899 | ₩67,906 | +0.01% | 1.5만 |
|---|
| 2026.05.13 | ₩67,872 | ₩67,966 | ₩67,792 | ₩67,959 | +0.13% | 1.2만 |
|---|
| 2026.05.12 | ₩67,885 | ₩68,127 | ₩67,832 | ₩67,879 | -0.01% | 1.6만 |
|---|
| 2026.05.11 | ₩68,194 | ₩68,247 | ₩68,006 | ₩68,026 | -0.25% | 2.8만 |
|---|
| 2026.05.08 | ₩68,207 | ₩68,247 | ₩68,167 | ₩68,214 | +0.01% | 1.3만 |
|---|
| 2026.05.07 | ₩68,301 | ₩68,301 | ₩67,952 | ₩68,033 | -0.39% | 2.1만 |
|---|
| 2026.05.06 | ₩68,180 | ₩68,274 | ₩68,060 | ₩68,214 | +0.05% | 2만 |
|---|
| 2026.05.05 | ₩67,899 | ₩68,005 | ₩67,885 | ₩67,912 | +0.02% | 1.5만 |
|---|
| 2026.05.04 | ₩67,952 | ₩67,952 | ₩67,671 | ₩67,813 | -0.21% | 2만 |
|---|
| 2026.05.01 | ₩68,006 | ₩68,127 | ₩67,939 | ₩67,999 | -0.01% | 1.8만 |
|---|
| 2026.04.30 | ₩67,912 | ₩67,999 | ₩67,872 | ₩67,916 | +0.01% | 2.3만 |
|---|
| 2026.04.29 | ₩67,993 | ₩67,993 | ₩67,751 | ₩67,840 | -0.22% | 1.2만 |
|---|
| 2026.04.28 | ₩68,502 | ₩68,502 | ₩68,287 | ₩68,370 | -0.19% | 20.3만 |
|---|
| 2026.04.27 | ₩68,488 | ₩68,529 | ₩68,421 | ₩68,435 | -0.08% | 2.1만 |
|---|
| 2026.04.24 | ₩68,421 | ₩68,569 | ₩68,415 | ₩68,529 | +0.16% | 6.2천 |
|---|
| 2026.04.23 | ₩68,529 | ₩68,649 | ₩68,388 | ₩68,488 | -0.06% | 1.9만 |
|---|
| 2026.04.22 | ₩68,622 | ₩68,629 | ₩68,529 | ₩68,555 | -0.10% | 1.3만 |
|---|
| 2026.04.21 | ₩68,609 | ₩68,622 | ₩68,475 | ₩68,502 | -0.16% | 2.3만 |
|---|
| 2026.04.20 | ₩68,743 | ₩68,743 | ₩68,609 | ₩68,683 | -0.09% | 3.2만 |
|---|
| 2026.04.17 | ₩68,676 | ₩68,743 | ₩68,582 | ₩68,663 | -0.02% | 1.2만 |
|---|
| 2026.04.16 | ₩68,622 | ₩68,622 | ₩68,395 | ₩68,415 | -0.30% | 1.6만 |
|---|
| 2026.04.15 | ₩68,502 | ₩68,542 | ₩68,475 | ₩68,522 | +0.03% | 1.3만 |
|---|
| 2026.04.14 | ₩68,555 | ₩68,622 | ₩68,428 | ₩68,596 | +0.06% | 2.2만 |
|---|
| 2026.04.13 | ₩68,220 | ₩68,415 | ₩68,220 | ₩68,415 | +0.28% | 1.6만 |
|---|
| 2026.04.10 | ₩68,328 | ₩68,354 | ₩68,234 | ₩68,262 | -0.10% | 7.7천 |
|---|
| 2026.04.09 | ₩68,328 | ₩68,566 | ₩68,207 | ₩68,388 | +0.09% | 2만 |
|---|
| 2026.04.08 | ₩68,636 | ₩68,636 | ₩68,267 | ₩68,325 | -0.45% | 2.5만 |
|---|
| 2026.04.07 | ₩68,019 | ₩68,187 | ₩67,919 | ₩68,180 | +0.24% | 2.1만 |
|---|
| 2026.04.06 | ₩68,529 | ₩68,529 | ₩68,098 | ₩68,187 | -0.50% | 2만 |
|---|
| 2026.04.02 | ₩67,939 | ₩68,247 | ₩67,939 | ₩68,194 | +0.37% | 2.6만 |
|---|
| 2026.04.01 | ₩67,926 | ₩68,368 | ₩67,912 | ₩68,006 | +0.12% | 9만 |
|---|
| 2026.03.31 | ₩68,019 | ₩68,066 | ₩67,852 | ₩67,993 | -0.04% | 3.2만 |
|---|
| 2026.03.30 | ₩67,658 | ₩67,872 | ₩67,282 | ₩67,684 | +0.04% | 3.1만 |
|---|
| 2026.03.27 | ₩67,577 | ₩67,725 | ₩67,524 | ₩67,604 | +0.04% | 2.5만 |
|---|
| 2026.03.26 | ₩67,912 | ₩67,973 | ₩67,705 | ₩67,705 | -0.31% | 1.5만 |
|---|
| 2026.03.25 | ₩68,220 | ₩68,220 | ₩68,026 | ₩68,113 | -0.16% | 2.7만 |
|---|
| 2026.03.24 | ₩67,912 | ₩67,979 | ₩67,738 | ₩67,840 | -0.11% | 2.5만 |
|---|
| 2026.03.23 | ₩67,899 | ₩68,100 | ₩67,859 | ₩68,006 | +0.16% | 2.6만 |
|---|
| 2026.03.20 | ₩68,113 | ₩68,113 | ₩67,792 | ₩67,818 | -0.43% | 2만 |
|---|
| 2026.03.19 | ₩68,180 | ₩68,421 | ₩68,100 | ₩68,360 | +0.26% | 2.2만 |
|---|
| 2026.03.18 | ₩68,448 | ₩68,529 | ₩68,302 | ₩68,324 | -0.18% | 1.6만 |
|---|
| 2026.03.17 | ₩68,435 | ₩68,529 | ₩68,435 | ₩68,517 | +0.12% | 1.7만 |
|---|
| 2026.03.16 | ₩68,354 | ₩68,395 | ₩68,274 | ₩68,326 | -0.04% | 1.7만 |
|---|
| 2026.03.13 | ₩68,314 | ₩68,368 | ₩68,073 | ₩68,073 | -0.35% | 1.1만 |
|---|
| 2026.03.12 | ₩68,421 | ₩68,421 | ₩68,140 | ₩68,186 | -0.34% | 1.6만 |
|---|
| 2026.03.11 | ₩68,743 | ₩68,818 | ₩68,454 | ₩68,494 | -0.36% | 1.6만 |
|---|
| 2026.03.10 | ₩68,957 | ₩68,998 | ₩68,803 | ₩68,803 | -0.22% | 1.7만 |
|---|
| 2026.03.09 | ₩68,649 | ₩69,011 | ₩68,649 | ₩69,004 | +0.52% | 1.9만 |
|---|
| 2026.03.06 | ₩68,877 | ₩68,957 | ₩68,710 | ₩68,811 | -0.10% | 2.6만 |
|---|
| 2026.03.05 | ₩68,931 | ₩69,011 | ₩68,884 | ₩68,971 | +0.06% | 1.7만 |
|---|
| 2026.03.04 | ₩69,252 | ₩69,252 | ₩69,091 | ₩69,137 | -0.17% | 2.6만 |
|---|
| 2026.03.03 | ₩69,078 | ₩69,266 | ₩68,877 | ₩69,185 | +0.16% | 2.2만 |
|---|
| 2026.03.02 | ₩69,654 | ₩69,654 | ₩69,145 | ₩69,239 | -0.60% | 1.8만 |
|---|
| 2026.02.27 | ₩69,453 | ₩69,534 | ₩69,413 | ₩69,505 | +0.08% | 1.7만 |
|---|
| 2026.02.26 | ₩69,279 | ₩69,386 | ₩69,279 | ₩69,373 | +0.14% | 1.7만 |
|---|
| 2026.02.25 | ₩69,587 | ₩69,587 | ₩69,493 | ₩69,532 | -0.08% | 1.8만 |
|---|
| 2026.02.24 | ₩69,547 | ₩69,601 | ₩69,493 | ₩69,574 | +0.04% | 1.8만 |
|---|
| 2026.02.23 | ₩69,574 | ₩69,626 | ₩69,467 | ₩69,560 | -0.02% | 3.2만 |
|---|
| 2026.02.20 | ₩69,440 | ₩69,460 | ₩69,366 | ₩69,460 | +0.03% | 1.4만 |
|---|
| 2026.02.19 | ₩69,520 | ₩69,520 | ₩69,349 | ₩69,447 | -0.11% | 2.7만 |
|---|
| 2026.02.18 | ₩69,373 | ₩69,480 | ₩69,373 | ₩69,406 | +0.05% | 2.4만 |
|---|
| 2026.02.17 | ₩69,761 | ₩69,761 | ₩69,453 | ₩69,514 | -0.36% | 3.2만 |
|---|
| 2026.02.13 | ₩69,440 | ₩69,520 | ₩69,386 | ₩69,480 | +0.06% | 3만 |
|---|
| 2026.02.12 | ₩69,172 | ₩69,266 | ₩69,085 | ₩69,252 | +0.12% | 1.7만 |
|---|
| 2026.02.11 | ₩69,011 | ₩69,112 | ₩68,998 | ₩69,031 | +0.03% | 1.7만 |
|---|
| 2026.02.10 | ₩69,065 | ₩69,185 | ₩69,051 | ₩69,132 | +0.10% | 4.7만 |
|---|
| 2026.02.09 | ₩68,877 | ₩69,024 | ₩68,857 | ₩68,931 | +0.08% | 1.9만 |
|---|
| 2026.02.06 | ₩69,011 | ₩69,011 | ₩68,864 | ₩68,924 | -0.13% | 2.7만 |
|---|
| 2026.02.05 | ₩68,783 | ₩68,944 | ₩68,743 | ₩68,904 | +0.18% | 1.6만 |
|---|
| 2026.02.04 | ₩68,649 | ₩68,730 | ₩68,636 | ₩68,649 | 0.00% | 6.3만 |
|---|
| 2026.02.03 | ₩68,716 | ₩68,730 | ₩68,609 | ₩68,703 | -0.02% | 6.2만 |
|---|
| 2026.02.02 | ₩68,756 | ₩68,756 | ₩68,622 | ₩68,669 | -0.13% | 5.9만 |
|---|
| 2026.01.30 | ₩68,797 | ₩68,810 | ₩68,716 | ₩68,743 | -0.08% | 2.8만 |
|---|
| 2026.01.29 | ₩68,917 | ₩68,917 | ₩68,636 | ₩68,743 | -0.25% | 3.9만 |
|---|
| 2026.01.28 | ₩68,971 | ₩68,998 | ₩68,877 | ₩68,957 | -0.02% | 5.5만 |
|---|
| 2026.01.27 | ₩69,065 | ₩69,078 | ₩68,963 | ₩68,998 | -0.10% | 5만 |
|---|
| 2026.01.26 | ₩68,984 | ₩69,051 | ₩68,944 | ₩69,011 | +0.04% | 3.4만 |
|---|
| 2026.01.23 | ₩68,957 | ₩68,971 | ₩68,823 | ₩68,957 | 0.00% | 4만 |
|---|
| 2026.01.22 | ₩68,931 | ₩68,931 | ₩68,756 | ₩68,877 | -0.08% | 5.3만 |
|---|
| 2026.01.21 | ₩68,810 | ₩68,869 | ₩68,710 | ₩68,823 | +0.02% | 4.4만 |
|---|
| 2026.01.20 | ₩68,770 | ₩68,770 | ₩68,636 | ₩68,676 | -0.14% | 5.4만 |
|---|
| 2026.01.16 | ₩68,984 | ₩69,011 | ₩68,890 | ₩68,931 | -0.08% | 4만 |
|---|
| 2026.01.15 | ₩69,212 | ₩69,212 | ₩68,984 | ₩69,038 | -0.25% | 5.6만 |
|---|
| 2026.01.14 | ₩69,065 | ₩69,145 | ₩68,990 | ₩69,105 | +0.06% | 5.8만 |
|---|
| 2026.01.13 | ₩69,051 | ₩69,051 | ₩68,951 | ₩68,984 | -0.10% | 7.8만 |
|---|
| 2026.01.12 | ₩68,904 | ₩69,252 | ₩68,904 | ₩68,951 | +0.07% | 9.4만 |
|---|
| 2026.01.09 | ₩68,957 | ₩69,024 | ₩68,823 | ₩68,984 | +0.04% | 17.8만 |
|---|
| 2026.01.08 | ₩68,971 | ₩68,971 | ₩68,756 | ₩68,823 | -0.21% | 5.2만 |
|---|
| 2026.01.07 | ₩69,105 | ₩69,105 | ₩68,904 | ₩68,917 | -0.27% | 22.5만 |
|---|
| 2026.01.06 | ₩69,091 | ₩69,091 | ₩68,750 | ₩68,931 | -0.23% | 9만 |
|---|
| 2026.01.05 | ₩68,783 | ₩68,877 | ₩68,783 | ₩68,850 | +0.10% | 12.5만 |
|---|
| 2026.01.02 | ₩68,850 | ₩68,850 | ₩68,703 | ₩68,756 | -0.14% | 1.3만 |
|---|
| 2025.12.31 | ₩68,850 | ₩68,890 | ₩68,750 | ₩68,750 | -0.15% | 1.1만 |
|---|
| 2025.12.30 | ₩68,971 | ₩68,971 | ₩68,857 | ₩68,890 | -0.12% | 1.7만 |
|---|
| 2025.12.29 | ₩68,931 | ₩68,931 | ₩68,864 | ₩68,924 | -0.01% | 1.9만 |
|---|
| 2025.12.26 | ₩68,931 | ₩68,931 | ₩68,814 | ₩68,823 | -0.16% | 1만 |
|---|
| 2025.12.24 | ₩68,770 | ₩68,850 | ₩68,726 | ₩68,850 | +0.12% | 1.8만 |
|---|
| 2025.12.23 | ₩68,810 | ₩68,810 | ₩68,518 | ₩68,663 | -0.21% | 9.4만 |
|---|
| 2025.12.22 | ₩69,145 | ₩69,158 | ₩69,078 | ₩69,118 | -0.04% | 2.9만 |
|---|
| 2025.12.19 | ₩69,212 | ₩69,279 | ₩69,145 | ₩69,145 | -0.10% | 2.5만 |
|---|
| 2025.12.18 | ₩69,185 | ₩69,507 | ₩69,133 | ₩69,199 | +0.02% | 6.2만 |
|---|
| 2025.12.17 | ₩69,038 | ₩69,078 | ₩68,971 | ₩69,063 | +0.04% | 2.7만 |
|---|
| 2025.12.16 | ₩68,917 | ₩69,252 | ₩68,917 | ₩69,051 | +0.19% | 161.2만 |
|---|
| 2025.12.15 | ₩69,145 | ₩69,145 | ₩68,956 | ₩68,984 | -0.23% | 11만 |
|---|
| 2025.12.12 | ₩68,917 | ₩69,038 | ₩68,892 | ₩68,931 | +0.02% | 2.9만 |
|---|
| 2025.12.11 | ₩69,426 | ₩69,426 | ₩69,091 | ₩69,091 | -0.48% | 2.9만 |
|---|
| 2025.12.10 | ₩68,971 | ₩69,172 | ₩68,848 | ₩69,105 | +0.19% | 1.8만 |
|---|
| 2025.12.09 | ₩69,118 | ₩69,118 | ₩68,810 | ₩68,957 | -0.23% | 4.3만 |
|---|
| 2025.12.08 | ₩69,172 | ₩69,172 | ₩68,858 | ₩68,984 | -0.27% | 2.4만 |
|---|
| 2025.12.05 | ₩69,413 | ₩69,413 | ₩68,978 | ₩69,051 | -0.52% | 3.4만 |
|---|
| 2025.12.04 | ₩69,601 | ₩69,601 | ₩69,145 | ₩69,145 | -0.65% | 2만 |
|---|
| 2025.12.03 | ₩69,493 | ₩69,493 | ₩69,145 | ₩69,306 | -0.27% | 2.7만 |
|---|
| 2025.12.02 | ₩69,507 | ₩69,507 | ₩69,078 | ₩69,145 | -0.52% | 2.2만 |
|---|
| 2025.12.01 | ₩69,024 | ₩69,292 | ₩69,024 | ₩69,172 | +0.21% | 2.7만 |
|---|
| 2025.11.28 | ₩69,400 | ₩69,453 | ₩69,292 | ₩69,405 | +0.01% | 1.4만 |
|---|
| 2025.11.26 | ₩69,574 | ₩69,574 | ₩69,223 | ₩69,438 | -0.19% | 1.7만 |
|---|
| 2025.11.25 | ₩69,467 | ₩69,815 | ₩69,437 | ₩69,627 | +0.23% | 4.1만 |
|---|
| 2025.11.24 | ₩69,359 | ₩69,547 | ₩69,359 | ₩69,464 | +0.15% | 1.8만 |
|---|
| 2025.11.21 | ₩69,199 | ₩69,366 | ₩68,689 | ₩69,319 | +0.17% | 16만 |
|---|
| 2025.11.20 | ₩68,931 | ₩69,132 | ₩68,931 | ₩69,091 | +0.23% | 1만 |
|---|
| 2025.11.19 | ₩69,091 | ₩69,105 | ₩68,998 | ₩69,007 | -0.12% | 8.4천 |
|---|
| 2025.11.18 | ₩69,212 | ₩69,212 | ₩68,944 | ₩69,024 | -0.27% | 9.7천 |
|---|
| 2025.11.17 | ₩68,931 | ₩69,024 | ₩68,837 | ₩68,964 | +0.05% | 1.1만 |
|---|
| 2025.11.14 | ₩69,077 | ₩69,078 | ₩68,932 | ₩68,944 | -0.19% | 1.1만 |
|---|
| 2025.11.13 | ₩69,118 | ₩69,199 | ₩69,011 | ₩69,051 | -0.10% | 9.6천 |
|---|
| 2025.11.12 | ₩69,252 | ₩69,292 | ₩69,105 | ₩69,259 | +0.01% | 1.4만 |
|---|
| 2025.11.11 | ₩69,239 | ₩69,306 | ₩69,212 | ₩69,279 | +0.06% | 9천 |
|---|
| 2025.11.10 | ₩69,158 | ₩69,158 | ₩69,065 | ₩69,078 | -0.12% | 7.6천 |
|---|
| 2025.11.07 | ₩69,078 | ₩69,534 | ₩69,078 | ₩69,145 | +0.10% | 1.1만 |
|---|
| 2025.11.06 | ₩69,105 | ₩69,132 | ₩69,038 | ₩69,098 | -0.01% | 9.5천 |
|---|
| 2025.11.05 | ₩69,024 | ₩69,024 | ₩68,878 | ₩68,897 | -0.18% | 6.6천 |
|---|
| 2025.11.04 | ₩69,118 | ₩69,172 | ₩69,038 | ₩69,065 | -0.08% | 1.2만 |
|---|
| 2025.11.03 | ₩69,440 | ₩69,440 | ₩68,797 | ₩69,004 | -0.63% | 9.9천 |
|---|
| 2025.10.31 | ₩69,212 | ₩69,225 | ₩69,081 | ₩69,089 | -0.18% | 9.2천 |
|---|
| 2025.10.30 | ₩69,024 | ₩69,197 | ₩69,024 | ₩69,183 | +0.23% | 8.9천 |
|---|
| 2025.10.29 | ₩69,882 | ₩69,882 | ₩69,560 | ₩69,587 | -0.42% | 7.1천 |
|---|
| 2025.10.28 | ₩69,869 | ₩69,949 | ₩69,869 | ₩69,922 | +0.08% | 1.9만 |
|---|
| 2025.10.27 | ₩69,767 | ₩70,003 | ₩69,761 | ₩70,003 | +0.34% | 8.3천 |
|---|
| 2025.10.24 | ₩69,748 | ₩69,802 | ₩69,694 | ₩69,800 | +0.07% | 1.1만 |
|---|
| 2025.10.23 | ₩69,788 | ₩69,855 | ₩69,669 | ₩69,701 | -0.12% | 6.5천 |
|---|
| 2025.10.22 | ₩69,800 | ₩69,842 | ₩69,715 | ₩69,835 | +0.05% | 1.1만 |
|---|
| 2025.10.21 | ₩69,895 | ₩70,016 | ₩69,815 | ₩69,828 | -0.10% | 9.5천 |
|---|
| 2025.10.20 | ₩69,721 | ₩69,761 | ₩69,669 | ₩69,743 | +0.03% | 7.1천 |
|---|
| 2025.10.17 | ₩69,654 | ₩69,799 | ₩69,577 | ₩69,735 | +0.12% | 7천 |
|---|
| 2025.10.16 | ₩69,855 | ₩69,855 | ₩69,428 | ₩69,674 | -0.26% | 9.1천 |
|---|
| 2025.10.15 | ₩69,581 | ₩70,003 | ₩69,453 | ₩69,492 | -0.13% | 2.1만 |
|---|
| 2025.10.14 | ₩69,400 | ₩69,605 | ₩69,333 | ₩69,520 | +0.17% | 5.6천 |
|---|
| 2025.10.13 | ₩69,306 | ₩69,514 | ₩69,266 | ₩69,393 | +0.13% | 5천 |
|---|
| 2025.10.10 | ₩69,146 | ₩69,614 | ₩69,132 | ₩69,614 | +0.68% | 1.8만 |
|---|