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 | ₩64,766 | ₩64,766 | ₩64,592 | ₩64,739 | -0.04% | 2.5만 |
| 2026.10.08 | ₩64,592 | ₩64,726 | ₩64,499 | ₩64,706 | +0.18% | 2.8만 |
| 2026.10.07 | ₩64,405 | ₩64,639 | ₩64,325 | ₩64,606 | +0.31% | 2.9만 |
| 2026.10.06 | ₩64,592 | ₩64,706 | ₩64,559 | ₩64,646 | +0.08% | 4.7만 |
| 2026.10.05 | ₩64,018 | ₩64,479 | ₩64,018 | ₩64,479 | +0.72% | 2.3만 |
| 2026.10.02 | ₩64,886 | ₩64,886 | ₩64,485 | ₩64,491 | -0.61% | 2.5만 |
| 2026.10.01 | ₩64,459 | ₩64,659 | ₩64,258 | ₩64,579 | +0.19% | 5.8만 |
| 2026.09.30 | ₩64,606 | ₩64,659 | ₩64,405 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,419 |
| -0.29% |
| 18.9만 |
| 2026.09.29 | ₩64,672 | ₩64,672 | ₩64,436 | ₩64,565 | -0.17% | 2.3만 |
|---|
| 2026.09.28 | ₩64,953 | ₩64,953 | ₩64,766 | ₩64,819 | -0.21% | 5만 |
|---|
| 2026.09.25 | ₩65,140 | ₩65,187 | ₩64,926 | ₩65,180 | +0.06% | 10.2만 |
|---|
| 2026.09.24 | ₩65,380 | ₩65,407 | ₩65,046 | ₩65,046 | -0.51% | 6.7만 |
|---|
| 2026.09.23 | ₩65,821 | ₩65,828 | ₩65,247 | ₩65,388 | -0.66% | 2.1만 |
|---|
| 2026.09.22 | ₩65,955 | ₩66,035 | ₩65,895 | ₩66,015 | +0.09% | 1.9만 |
|---|
| 2026.09.21 | ₩65,982 | ₩65,982 | ₩65,821 | ₩65,921 | -0.09% | 3.6만 |
|---|
| 2026.09.18 | ₩65,915 | ₩65,915 | ₩65,768 | ₩65,775 | -0.21% | 3.2만 |
|---|
| 2026.09.17 | ₩65,995 | ₩66,048 | ₩65,888 | ₩66,002 | +0.01% | 6.2만 |
|---|
| 2026.09.16 | ₩65,855 | ₩66,048 | ₩65,688 | ₩65,696 | -0.24% | 1.5만 |
|---|
| 2026.09.15 | ₩65,674 | ₩65,754 | ₩65,661 | ₩65,714 | +0.06% | 2.4만 |
|---|
| 2026.09.14 | ₩65,714 | ₩65,908 | ₩65,648 | ₩65,746 | +0.05% | 1.4만 |
|---|
| 2026.09.11 | ₩65,968 | ₩66,022 | ₩65,795 | ₩65,812 | -0.24% | 4.4만 |
|---|
| 2026.09.10 | ₩65,955 | ₩66,075 | ₩65,888 | ₩65,899 | -0.09% | 2.3만 |
|---|
| 2026.09.09 | ₩66,369 | ₩66,475 | ₩66,235 | ₩66,316 | -0.08% | 2.4만 |
|---|
| 2026.09.08 | ₩66,496 | ₩66,583 | ₩66,396 | ₩66,449 | -0.07% | 2.3만 |
|---|
| 2026.09.04 | ₩66,436 | ₩66,556 | ₩66,436 | ₩66,483 | +0.07% | 3.2만 |
|---|
| 2026.09.03 | ₩66,583 | ₩66,650 | ₩66,422 | ₩66,473 | -0.16% | 2.1만 |
|---|
| 2026.09.02 | ₩66,342 | ₩66,402 | ₩66,302 | ₩66,356 | +0.02% | 1.8만 |
|---|
| 2026.09.01 | ₩66,596 | ₩66,596 | ₩66,329 | ₩66,342 | -0.38% | 1.9만 |
|---|
| 2026.08.31 | ₩66,650 | ₩66,650 | ₩66,436 | ₩66,596 | -0.08% | 3.4만 |
|---|
| 2026.08.28 | ₩66,797 | ₩66,810 | ₩66,556 | ₩66,569 | -0.34% | 2.1만 |
|---|
| 2026.08.27 | ₩67,104 | ₩67,177 | ₩67,024 | ₩67,097 | -0.01% | 23.7만 |
|---|
| 2026.08.26 | ₩67,077 | ₩67,171 | ₩67,077 | ₩67,130 | +0.08% | 1.4만 |
|---|
| 2026.08.25 | ₩67,037 | ₩67,237 | ₩67,037 | ₩67,237 | +0.30% | 1.9만 |
|---|
| 2026.08.24 | ₩66,930 | ₩66,970 | ₩66,870 | ₩66,937 | +0.01% | 1.3만 |
|---|
| 2026.08.21 | ₩66,810 | ₩66,850 | ₩66,797 | ₩66,837 | +0.04% | 1.1만 |
|---|
| 2026.08.20 | ₩66,903 | ₩66,970 | ₩66,837 | ₩66,917 | +0.02% | 1.7만 |
|---|
| 2026.08.19 | ₩67,491 | ₩67,491 | ₩66,917 | ₩67,088 | -0.60% | 1.2만 |
|---|
| 2026.08.18 | ₩66,730 | ₩66,877 | ₩66,730 | ₩66,870 | +0.21% | 2.1만 |
|---|
| 2026.08.17 | ₩66,770 | ₩66,871 | ₩66,743 | ₩66,756 | -0.02% | 1.8만 |
|---|
| 2026.08.14 | ₩67,064 | ₩67,064 | ₩66,891 | ₩66,917 | -0.22% | 1.6만 |
|---|
| 2026.08.13 | ₩67,211 | ₩67,211 | ₩67,050 | ₩67,064 | -0.22% | 1.3만 |
|---|
| 2026.08.12 | ₩66,877 | ₩66,943 | ₩66,815 | ₩66,837 | -0.06% | 1.5만 |
|---|
| 2026.08.11 | ₩66,877 | ₩66,877 | ₩66,690 | ₩66,712 | -0.25% | 1.4만 |
|---|
| 2026.08.10 | ₩66,830 | ₩66,877 | ₩66,748 | ₩66,770 | -0.09% | 1.6만 |
|---|
| 2026.08.07 | ₩66,984 | ₩67,017 | ₩66,923 | ₩66,970 | -0.02% | 2.4만 |
|---|
| 2026.08.06 | ₩67,050 | ₩67,050 | ₩66,810 | ₩66,857 | -0.29% | 1.8만 |
|---|
| 2026.08.05 | ₩66,943 | ₩67,060 | ₩66,930 | ₩67,060 | +0.17% | 2.1만 |
|---|
| 2026.08.04 | ₩66,863 | ₩67,037 | ₩66,863 | ₩67,034 | +0.26% | 1.3만 |
|---|
| 2026.08.03 | ₩66,663 | ₩66,783 | ₩66,663 | ₩66,783 | +0.18% | 1.2만 |
|---|
| 2026.07.31 | ₩66,636 | ₩66,636 | ₩66,440 | ₩66,561 | -0.11% | 2.5만 |
|---|
| 2026.07.30 | ₩66,837 | ₩66,837 | ₩66,676 | ₩66,708 | -0.19% | 1.3만 |
|---|
| 2026.07.29 | ₩67,144 | ₩67,191 | ₩66,943 | ₩66,957 | -0.28% | 2.8만 |
|---|
| 2026.07.28 | ₩67,144 | ₩67,237 | ₩67,064 | ₩67,197 | +0.08% | 2.5만 |
|---|
| 2026.07.27 | ₩67,064 | ₩67,097 | ₩66,997 | ₩67,077 | +0.02% | 1.8만 |
|---|
| 2026.07.24 | ₩66,903 | ₩66,943 | ₩66,823 | ₩66,886 | -0.03% | 1.7만 |
|---|
| 2026.07.23 | ₩66,863 | ₩67,020 | ₩66,509 | ₩66,970 | +0.16% | 2.1만 |
|---|
| 2026.07.22 | ₩67,037 | ₩67,144 | ₩67,004 | ₩67,030 | -0.01% | 2만 |
|---|
| 2026.07.21 | ₩67,197 | ₩67,197 | ₩67,090 | ₩67,143 | -0.08% | 2.1만 |
|---|
| 2026.07.20 | ₩67,491 | ₩67,491 | ₩67,224 | ₩67,265 | -0.33% | 1.9만 |
|---|
| 2026.07.17 | ₩67,451 | ₩67,478 | ₩67,398 | ₩67,418 | -0.05% | 1.2만 |
|---|
| 2026.07.16 | ₩67,371 | ₩67,404 | ₩67,277 | ₩67,331 | -0.06% | 2.5만 |
|---|
| 2026.07.15 | ₩67,251 | ₩67,511 | ₩67,251 | ₩67,424 | +0.26% | 2.6만 |
|---|
| 2026.07.14 | ₩67,358 | ₩67,358 | ₩67,224 | ₩67,277 | -0.12% | 2.1만 |
|---|
| 2026.07.13 | ₩67,264 | ₩67,264 | ₩67,097 | ₩67,144 | -0.18% | 1.8만 |
|---|
| 2026.07.10 | ₩67,638 | ₩67,638 | ₩67,304 | ₩67,344 | -0.43% | 1.9만 |
|---|
| 2026.07.09 | ₩67,411 | ₩67,511 | ₩67,351 | ₩67,464 | +0.08% | 2.5만 |
|---|
| 2026.07.08 | ₩67,451 | ₩67,451 | ₩67,264 | ₩67,371 | -0.12% | 5.1만 |
|---|
| 2026.07.07 | ₩67,611 | ₩67,625 | ₩67,424 | ₩67,498 | -0.17% | 3.3만 |
|---|
| 2026.07.06 | ₩67,798 | ₩67,798 | ₩67,625 | ₩67,732 | -0.10% | 5.2만 |
|---|
| 2026.07.02 | ₩67,665 | ₩67,692 | ₩67,571 | ₩67,625 | -0.06% | 3.4만 |
|---|
| 2026.07.01 | ₩67,571 | ₩67,718 | ₩67,565 | ₩67,625 | +0.08% | 6.7만 |
|---|
| 2026.06.30 | ₩67,999 | ₩67,999 | ₩67,745 | ₩67,758 | -0.35% | 4.3만 |
|---|
| 2026.06.29 | ₩67,959 | ₩68,066 | ₩67,892 | ₩68,051 | +0.14% | 3.8만 |
|---|
| 2026.06.26 | ₩68,132 | ₩68,213 | ₩68,092 | ₩68,195 | +0.09% | 1.5만 |
|---|
| 2026.06.25 | ₩68,413 | ₩68,413 | ₩68,119 | ₩68,139 | -0.40% | 1.6만 |
|---|
| 2026.06.24 | ₩68,159 | ₩68,159 | ₩68,046 | ₩68,066 | -0.14% | 1.8만 |
|---|
| 2026.06.23 | ₩67,705 | ₩67,945 | ₩67,705 | ₩67,805 | +0.15% | 5.2만 |
|---|
| 2026.06.22 | ₩67,905 | ₩67,905 | ₩67,692 | ₩67,741 | -0.24% | 7만 |
|---|
| 2026.06.18 | ₩67,892 | ₩68,012 | ₩67,885 | ₩67,885 | -0.01% | 6.4만 |
|---|
| 2026.06.17 | ₩67,945 | ₩67,999 | ₩67,706 | ₩67,710 | -0.35% | 2.1만 |
|---|
| 2026.06.16 | ₩67,919 | ₩68,039 | ₩67,839 | ₩67,979 | +0.09% | 1.9만 |
|---|
| 2026.06.15 | ₩67,945 | ₩67,985 | ₩67,839 | ₩67,865 | -0.12% | 3.9만 |
|---|
| 2026.06.12 | ₩67,705 | ₩67,785 | ₩67,672 | ₩67,729 | +0.04% | 1.3만 |
|---|
| 2026.06.11 | ₩67,464 | ₩67,839 | ₩67,424 | ₩67,812 | +0.51% | 6만 |
|---|
| 2026.06.10 | ₩67,518 | ₩67,598 | ₩67,438 | ₩67,462 | -0.08% | 7.6만 |
|---|
| 2026.06.09 | ₩67,398 | ₩67,571 | ₩67,398 | ₩67,538 | +0.21% | 3.8만 |
|---|
| 2026.06.08 | ₩67,598 | ₩67,598 | ₩67,372 | ₩67,372 | -0.33% | 2.2만 |
|---|
| 2026.06.05 | ₩67,451 | ₩67,531 | ₩67,384 | ₩67,419 | -0.05% | 5.2만 |
|---|
| 2026.06.04 | ₩67,785 | ₩67,812 | ₩67,676 | ₩67,705 | -0.12% | 4만 |
|---|
| 2026.06.03 | ₩67,598 | ₩67,705 | ₩67,491 | ₩67,602 | +0.01% | 6.5만 |
|---|
| 2026.06.02 | ₩67,745 | ₩67,865 | ₩67,718 | ₩67,772 | +0.04% | 4.9만 |
|---|
| 2026.06.01 | ₩67,505 | ₩67,758 | ₩67,505 | ₩67,745 | +0.36% | 2만 |
|---|
| 2026.05.29 | ₩67,665 | ₩67,932 | ₩67,665 | ₩67,741 | +0.11% | 2.5만 |
|---|
| 2026.05.28 | ₩67,518 | ₩67,772 | ₩67,518 | ₩67,705 | +0.28% | 17.1만 |
|---|
| 2026.05.27 | ₩67,772 | ₩67,852 | ₩67,772 | ₩67,818 | +0.07% | 1.4만 |
|---|
| 2026.05.26 | ₩67,732 | ₩67,839 | ₩67,718 | ₩67,798 | +0.10% | 3.4만 |
|---|
| 2026.05.22 | ₩67,678 | ₩67,678 | ₩67,418 | ₩67,531 | -0.22% | 1.2만 |
|---|
| 2026.05.21 | ₩67,197 | ₩67,491 | ₩67,157 | ₩67,424 | +0.34% | 1.8만 |
|---|
| 2026.05.20 | ₩67,050 | ₩67,505 | ₩67,024 | ₩67,464 | +0.62% | 1.9만 |
|---|
| 2026.05.19 | ₩67,064 | ₩67,144 | ₩66,943 | ₩67,017 | -0.07% | 1.7만 |
|---|
| 2026.05.18 | ₩67,331 | ₩67,371 | ₩67,171 | ₩67,315 | -0.02% | 1.5만 |
|---|
| 2026.05.15 | ₩67,464 | ₩67,464 | ₩67,277 | ₩67,304 | -0.24% | 1.1만 |
|---|
| 2026.05.14 | ₩67,692 | ₩67,865 | ₩67,692 | ₩67,698 | +0.01% | 1.5만 |
|---|
| 2026.05.13 | ₩67,665 | ₩67,758 | ₩67,585 | ₩67,752 | +0.13% | 1.2만 |
|---|
| 2026.05.12 | ₩67,678 | ₩67,919 | ₩67,625 | ₩67,672 | -0.01% | 1.6만 |
|---|
| 2026.05.11 | ₩67,985 | ₩68,039 | ₩67,798 | ₩67,818 | -0.25% | 2.8만 |
|---|
| 2026.05.08 | ₩67,999 | ₩68,039 | ₩67,959 | ₩68,006 | +0.01% | 1.3만 |
|---|
| 2026.05.07 | ₩68,092 | ₩68,092 | ₩67,745 | ₩67,825 | -0.39% | 2.1만 |
|---|
| 2026.05.06 | ₩67,972 | ₩68,066 | ₩67,852 | ₩68,006 | +0.05% | 2만 |
|---|
| 2026.05.05 | ₩67,692 | ₩67,797 | ₩67,678 | ₩67,705 | +0.02% | 1.5만 |
|---|
| 2026.05.04 | ₩67,745 | ₩67,745 | ₩67,464 | ₩67,606 | -0.21% | 2만 |
|---|
| 2026.05.01 | ₩67,798 | ₩67,919 | ₩67,732 | ₩67,792 | -0.01% | 1.8만 |
|---|
| 2026.04.30 | ₩67,705 | ₩67,792 | ₩67,665 | ₩67,709 | +0.01% | 2.3만 |
|---|
| 2026.04.29 | ₩67,785 | ₩67,785 | ₩67,545 | ₩67,633 | -0.22% | 1.2만 |
|---|
| 2026.04.28 | ₩68,293 | ₩68,293 | ₩68,079 | ₩68,162 | -0.19% | 20.3만 |
|---|
| 2026.04.27 | ₩68,279 | ₩68,319 | ₩68,213 | ₩68,226 | -0.08% | 2.1만 |
|---|
| 2026.04.24 | ₩68,213 | ₩68,360 | ₩68,206 | ₩68,319 | +0.16% | 6.2천 |
|---|
| 2026.04.23 | ₩68,319 | ₩68,440 | ₩68,179 | ₩68,279 | -0.06% | 1.9만 |
|---|
| 2026.04.22 | ₩68,413 | ₩68,420 | ₩68,319 | ₩68,346 | -0.10% | 1.3만 |
|---|
| 2026.04.21 | ₩68,400 | ₩68,413 | ₩68,266 | ₩68,293 | -0.16% | 2.3만 |
|---|
| 2026.04.20 | ₩68,533 | ₩68,533 | ₩68,400 | ₩68,473 | -0.09% | 3.2만 |
|---|
| 2026.04.17 | ₩68,466 | ₩68,533 | ₩68,373 | ₩68,453 | -0.02% | 1.2만 |
|---|
| 2026.04.16 | ₩68,413 | ₩68,413 | ₩68,186 | ₩68,206 | -0.30% | 1.6만 |
|---|
| 2026.04.15 | ₩68,293 | ₩68,333 | ₩68,266 | ₩68,313 | +0.03% | 1.3만 |
|---|
| 2026.04.14 | ₩68,346 | ₩68,413 | ₩68,219 | ₩68,386 | +0.06% | 2.2만 |
|---|
| 2026.04.13 | ₩68,012 | ₩68,206 | ₩68,012 | ₩68,206 | +0.28% | 1.6만 |
|---|
| 2026.04.10 | ₩68,119 | ₩68,146 | ₩68,026 | ₩68,054 | -0.10% | 7.7천 |
|---|
| 2026.04.09 | ₩68,119 | ₩68,357 | ₩67,999 | ₩68,179 | +0.09% | 2만 |
|---|
| 2026.04.08 | ₩68,426 | ₩68,426 | ₩68,059 | ₩68,116 | -0.45% | 2.5만 |
|---|
| 2026.04.07 | ₩67,812 | ₩67,979 | ₩67,712 | ₩67,972 | +0.24% | 2.1만 |
|---|
| 2026.04.06 | ₩68,319 | ₩68,319 | ₩67,891 | ₩67,979 | -0.50% | 2만 |
|---|
| 2026.04.02 | ₩67,732 | ₩68,039 | ₩67,732 | ₩67,985 | +0.37% | 2.6만 |
|---|
| 2026.04.01 | ₩67,718 | ₩68,159 | ₩67,705 | ₩67,798 | +0.12% | 9만 |
|---|
| 2026.03.31 | ₩67,812 | ₩67,859 | ₩67,645 | ₩67,785 | -0.04% | 3.2만 |
|---|
| 2026.03.30 | ₩67,451 | ₩67,665 | ₩67,077 | ₩67,478 | +0.04% | 3.1만 |
|---|
| 2026.03.27 | ₩67,371 | ₩67,518 | ₩67,318 | ₩67,398 | +0.04% | 2.5만 |
|---|
| 2026.03.26 | ₩67,705 | ₩67,765 | ₩67,498 | ₩67,498 | -0.31% | 1.5만 |
|---|
| 2026.03.25 | ₩68,012 | ₩68,012 | ₩67,818 | ₩67,905 | -0.16% | 2.7만 |
|---|
| 2026.03.24 | ₩67,705 | ₩67,772 | ₩67,531 | ₩67,633 | -0.11% | 2.5만 |
|---|
| 2026.03.23 | ₩67,692 | ₩67,892 | ₩67,651 | ₩67,798 | +0.16% | 2.6만 |
|---|
| 2026.03.20 | ₩67,905 | ₩67,905 | ₩67,585 | ₩67,611 | -0.43% | 2만 |
|---|
| 2026.03.19 | ₩67,972 | ₩68,213 | ₩67,892 | ₩68,151 | +0.26% | 2.2만 |
|---|
| 2026.03.18 | ₩68,239 | ₩68,319 | ₩68,094 | ₩68,115 | -0.18% | 1.6만 |
|---|
| 2026.03.17 | ₩68,226 | ₩68,319 | ₩68,226 | ₩68,307 | +0.12% | 1.7만 |
|---|
| 2026.03.16 | ₩68,146 | ₩68,186 | ₩68,066 | ₩68,118 | -0.04% | 1.7만 |
|---|
| 2026.03.13 | ₩68,106 | ₩68,159 | ₩67,865 | ₩67,865 | -0.35% | 1.1만 |
|---|
| 2026.03.12 | ₩68,213 | ₩68,213 | ₩67,932 | ₩67,977 | -0.34% | 1.6만 |
|---|
| 2026.03.11 | ₩68,533 | ₩68,608 | ₩68,245 | ₩68,285 | -0.36% | 1.6만 |
|---|
| 2026.03.10 | ₩68,747 | ₩68,787 | ₩68,593 | ₩68,593 | -0.22% | 1.7만 |
|---|
| 2026.03.09 | ₩68,440 | ₩68,800 | ₩68,440 | ₩68,794 | +0.52% | 1.9만 |
|---|
| 2026.03.06 | ₩68,667 | ₩68,747 | ₩68,500 | ₩68,601 | -0.10% | 2.6만 |
|---|
| 2026.03.05 | ₩68,720 | ₩68,800 | ₩68,673 | ₩68,760 | +0.06% | 1.7만 |
|---|
| 2026.03.04 | ₩69,041 | ₩69,041 | ₩68,881 | ₩68,926 | -0.17% | 2.6만 |
|---|
| 2026.03.03 | ₩68,867 | ₩69,054 | ₩68,667 | ₩68,974 | +0.16% | 2.2만 |
|---|
| 2026.03.02 | ₩69,442 | ₩69,442 | ₩68,934 | ₩69,028 | -0.60% | 1.8만 |
|---|
| 2026.02.27 | ₩69,241 | ₩69,321 | ₩69,201 | ₩69,293 | +0.08% | 1.7만 |
|---|
| 2026.02.26 | ₩69,068 | ₩69,174 | ₩69,068 | ₩69,161 | +0.14% | 1.7만 |
|---|
| 2026.02.25 | ₩69,375 | ₩69,375 | ₩69,281 | ₩69,320 | -0.08% | 1.8만 |
|---|
| 2026.02.24 | ₩69,335 | ₩69,388 | ₩69,281 | ₩69,361 | +0.04% | 1.8만 |
|---|
| 2026.02.23 | ₩69,361 | ₩69,414 | ₩69,255 | ₩69,348 | -0.02% | 3.2만 |
|---|
| 2026.02.20 | ₩69,228 | ₩69,248 | ₩69,154 | ₩69,248 | +0.03% | 1.4만 |
|---|
| 2026.02.19 | ₩69,308 | ₩69,308 | ₩69,137 | ₩69,235 | -0.11% | 2.7만 |
|---|
| 2026.02.18 | ₩69,161 | ₩69,268 | ₩69,161 | ₩69,194 | +0.05% | 2.4만 |
|---|
| 2026.02.17 | ₩69,549 | ₩69,549 | ₩69,241 | ₩69,301 | -0.36% | 3.2만 |
|---|
| 2026.02.13 | ₩69,228 | ₩69,308 | ₩69,174 | ₩69,268 | +0.06% | 3만 |
|---|
| 2026.02.12 | ₩68,961 | ₩69,054 | ₩68,874 | ₩69,041 | +0.12% | 1.7만 |
|---|
| 2026.02.11 | ₩68,800 | ₩68,901 | ₩68,787 | ₩68,820 | +0.03% | 1.7만 |
|---|
| 2026.02.10 | ₩68,854 | ₩68,974 | ₩68,840 | ₩68,921 | +0.10% | 4.7만 |
|---|
| 2026.02.09 | ₩68,667 | ₩68,814 | ₩68,647 | ₩68,720 | +0.08% | 1.9만 |
|---|
| 2026.02.06 | ₩68,800 | ₩68,800 | ₩68,653 | ₩68,714 | -0.13% | 2.7만 |
|---|
| 2026.02.05 | ₩68,573 | ₩68,734 | ₩68,533 | ₩68,694 | +0.18% | 1.6만 |
|---|
| 2026.02.04 | ₩68,440 | ₩68,520 | ₩68,426 | ₩68,440 | 0.00% | 6.3만 |
|---|
| 2026.02.03 | ₩68,506 | ₩68,520 | ₩68,400 | ₩68,493 | -0.02% | 6.2만 |
|---|
| 2026.02.02 | ₩68,547 | ₩68,547 | ₩68,413 | ₩68,460 | -0.13% | 5.9만 |
|---|
| 2026.01.30 | ₩68,587 | ₩68,600 | ₩68,506 | ₩68,533 | -0.08% | 2.8만 |
|---|
| 2026.01.29 | ₩68,707 | ₩68,707 | ₩68,426 | ₩68,533 | -0.25% | 3.9만 |
|---|
| 2026.01.28 | ₩68,760 | ₩68,787 | ₩68,667 | ₩68,747 | -0.02% | 5.5만 |
|---|
| 2026.01.27 | ₩68,854 | ₩68,867 | ₩68,752 | ₩68,787 | -0.10% | 5만 |
|---|
| 2026.01.26 | ₩68,774 | ₩68,840 | ₩68,734 | ₩68,800 | +0.04% | 3.4만 |
|---|
| 2026.01.23 | ₩68,747 | ₩68,760 | ₩68,613 | ₩68,747 | 0.00% | 4만 |
|---|
| 2026.01.22 | ₩68,720 | ₩68,720 | ₩68,547 | ₩68,667 | -0.08% | 5.3만 |
|---|
| 2026.01.21 | ₩68,600 | ₩68,659 | ₩68,500 | ₩68,613 | +0.02% | 4.4만 |
|---|
| 2026.01.20 | ₩68,560 | ₩68,560 | ₩68,426 | ₩68,466 | -0.14% | 5.4만 |
|---|
| 2026.01.16 | ₩68,774 | ₩68,800 | ₩68,680 | ₩68,720 | -0.08% | 4만 |
|---|
| 2026.01.15 | ₩69,001 | ₩69,001 | ₩68,774 | ₩68,827 | -0.25% | 5.6만 |
|---|
| 2026.01.14 | ₩68,854 | ₩68,934 | ₩68,779 | ₩68,894 | +0.06% | 5.8만 |
|---|
| 2026.01.13 | ₩68,840 | ₩68,840 | ₩68,740 | ₩68,774 | -0.10% | 7.8만 |
|---|
| 2026.01.12 | ₩68,694 | ₩69,041 | ₩68,694 | ₩68,740 | +0.07% | 9.4만 |
|---|
| 2026.01.09 | ₩68,747 | ₩68,814 | ₩68,613 | ₩68,774 | +0.04% | 17.8만 |
|---|
| 2026.01.08 | ₩68,760 | ₩68,760 | ₩68,547 | ₩68,613 | -0.21% | 5.2만 |
|---|
| 2026.01.07 | ₩68,894 | ₩68,894 | ₩68,694 | ₩68,707 | -0.27% | 22.5만 |
|---|
| 2026.01.06 | ₩68,881 | ₩68,881 | ₩68,540 | ₩68,720 | -0.23% | 9만 |
|---|
| 2026.01.05 | ₩68,573 | ₩68,667 | ₩68,573 | ₩68,640 | +0.10% | 12.5만 |
|---|
| 2026.01.02 | ₩68,640 | ₩68,640 | ₩68,493 | ₩68,547 | -0.14% | 1.3만 |
|---|
| 2025.12.31 | ₩68,640 | ₩68,680 | ₩68,540 | ₩68,540 | -0.15% | 1.1만 |
|---|
| 2025.12.30 | ₩68,760 | ₩68,760 | ₩68,647 | ₩68,680 | -0.12% | 1.7만 |
|---|
| 2025.12.29 | ₩68,720 | ₩68,720 | ₩68,653 | ₩68,714 | -0.01% | 1.9만 |
|---|
| 2025.12.26 | ₩68,720 | ₩68,720 | ₩68,604 | ₩68,613 | -0.16% | 1만 |
|---|
| 2025.12.24 | ₩68,560 | ₩68,640 | ₩68,516 | ₩68,640 | +0.12% | 1.8만 |
|---|
| 2025.12.23 | ₩68,600 | ₩68,600 | ₩68,309 | ₩68,453 | -0.21% | 9.4만 |
|---|
| 2025.12.22 | ₩68,934 | ₩68,947 | ₩68,867 | ₩68,907 | -0.04% | 2.9만 |
|---|
| 2025.12.19 | ₩69,001 | ₩69,068 | ₩68,934 | ₩68,934 | -0.10% | 2.5만 |
|---|
| 2025.12.18 | ₩68,974 | ₩69,295 | ₩68,922 | ₩68,987 | +0.02% | 6.2만 |
|---|
| 2025.12.17 | ₩68,827 | ₩68,867 | ₩68,760 | ₩68,852 | +0.04% | 2.7만 |
|---|
| 2025.12.16 | ₩68,707 | ₩69,041 | ₩68,707 | ₩68,840 | +0.19% | 161.2만 |
|---|
| 2025.12.15 | ₩68,934 | ₩68,934 | ₩68,746 | ₩68,774 | -0.23% | 11만 |
|---|
| 2025.12.12 | ₩68,707 | ₩68,827 | ₩68,681 | ₩68,720 | +0.02% | 2.9만 |
|---|
| 2025.12.11 | ₩69,215 | ₩69,215 | ₩68,881 | ₩68,881 | -0.48% | 2.9만 |
|---|
| 2025.12.10 | ₩68,760 | ₩68,961 | ₩68,637 | ₩68,894 | +0.19% | 1.8만 |
|---|
| 2025.12.09 | ₩68,907 | ₩68,907 | ₩68,600 | ₩68,747 | -0.23% | 4.3만 |
|---|
| 2025.12.08 | ₩68,961 | ₩68,961 | ₩68,648 | ₩68,774 | -0.27% | 2.4만 |
|---|
| 2025.12.05 | ₩69,201 | ₩69,201 | ₩68,767 | ₩68,840 | -0.52% | 3.4만 |
|---|
| 2025.12.04 | ₩69,388 | ₩69,388 | ₩68,934 | ₩68,934 | -0.65% | 2만 |
|---|
| 2025.12.03 | ₩69,281 | ₩69,281 | ₩68,934 | ₩69,094 | -0.27% | 2.7만 |
|---|
| 2025.12.02 | ₩69,295 | ₩69,295 | ₩68,867 | ₩68,934 | -0.52% | 2.2만 |
|---|
| 2025.12.01 | ₩68,814 | ₩69,081 | ₩68,814 | ₩68,961 | +0.21% | 2.7만 |
|---|
| 2025.11.28 | ₩69,188 | ₩69,241 | ₩69,081 | ₩69,193 | +0.01% | 1.4만 |
|---|
| 2025.11.26 | ₩69,361 | ₩69,361 | ₩69,011 | ₩69,227 | -0.19% | 1.7만 |
|---|
| 2025.11.25 | ₩69,255 | ₩69,602 | ₩69,225 | ₩69,415 | +0.23% | 4.1만 |
|---|
| 2025.11.24 | ₩69,148 | ₩69,335 | ₩69,148 | ₩69,252 | +0.15% | 1.8만 |
|---|
| 2025.11.21 | ₩68,987 | ₩69,154 | ₩68,480 | ₩69,108 | +0.17% | 16만 |
|---|
| 2025.11.20 | ₩68,720 | ₩68,921 | ₩68,720 | ₩68,881 | +0.23% | 1만 |
|---|
| 2025.11.19 | ₩68,881 | ₩68,894 | ₩68,787 | ₩68,796 | -0.12% | 8.4천 |
|---|
| 2025.11.18 | ₩69,001 | ₩69,001 | ₩68,734 | ₩68,814 | -0.27% | 9.7천 |
|---|
| 2025.11.17 | ₩68,720 | ₩68,814 | ₩68,627 | ₩68,754 | +0.05% | 1.1만 |
|---|
| 2025.11.14 | ₩68,866 | ₩68,867 | ₩68,722 | ₩68,734 | -0.19% | 1.1만 |
|---|
| 2025.11.13 | ₩68,907 | ₩68,987 | ₩68,800 | ₩68,840 | -0.10% | 9.6천 |
|---|
| 2025.11.12 | ₩69,041 | ₩69,081 | ₩68,894 | ₩69,048 | +0.01% | 1.4만 |
|---|
| 2025.11.11 | ₩69,028 | ₩69,094 | ₩69,001 | ₩69,068 | +0.06% | 9천 |
|---|
| 2025.11.10 | ₩68,947 | ₩68,947 | ₩68,854 | ₩68,867 | -0.12% | 7.6천 |
|---|
| 2025.11.07 | ₩68,867 | ₩69,321 | ₩68,867 | ₩68,934 | +0.10% | 1.1만 |
|---|
| 2025.11.06 | ₩68,894 | ₩68,921 | ₩68,827 | ₩68,887 | -0.01% | 9.5천 |
|---|
| 2025.11.05 | ₩68,814 | ₩68,814 | ₩68,668 | ₩68,687 | -0.18% | 6.6천 |
|---|
| 2025.11.04 | ₩68,907 | ₩68,961 | ₩68,827 | ₩68,854 | -0.08% | 1.2만 |
|---|
| 2025.11.03 | ₩69,228 | ₩69,228 | ₩68,587 | ₩68,794 | -0.63% | 9.9천 |
|---|
| 2025.10.31 | ₩69,001 | ₩69,014 | ₩68,870 | ₩68,878 | -0.18% | 9.2천 |
|---|
| 2025.10.30 | ₩68,814 | ₩68,986 | ₩68,814 | ₩68,971 | +0.23% | 8.9천 |
|---|
| 2025.10.29 | ₩69,669 | ₩69,669 | ₩69,348 | ₩69,375 | -0.42% | 7.1천 |
|---|
| 2025.10.28 | ₩69,655 | ₩69,736 | ₩69,655 | ₩69,709 | +0.08% | 1.9만 |
|---|
| 2025.10.27 | ₩69,554 | ₩69,789 | ₩69,549 | ₩69,789 | +0.34% | 8.3천 |
|---|
| 2025.10.24 | ₩69,535 | ₩69,589 | ₩69,482 | ₩69,587 | +0.07% | 1.1만 |
|---|
| 2025.10.23 | ₩69,575 | ₩69,642 | ₩69,456 | ₩69,488 | -0.12% | 6.5천 |
|---|
| 2025.10.22 | ₩69,587 | ₩69,629 | ₩69,502 | ₩69,622 | +0.05% | 1.1만 |
|---|
| 2025.10.21 | ₩69,682 | ₩69,802 | ₩69,602 | ₩69,615 | -0.10% | 9.5천 |
|---|
| 2025.10.20 | ₩69,508 | ₩69,549 | ₩69,456 | ₩69,530 | +0.03% | 7.1천 |
|---|
| 2025.10.17 | ₩69,442 | ₩69,586 | ₩69,364 | ₩69,522 | +0.12% | 7천 |
|---|
| 2025.10.16 | ₩69,642 | ₩69,642 | ₩69,216 | ₩69,462 | -0.26% | 9.1천 |
|---|
| 2025.10.15 | ₩69,368 | ₩69,789 | ₩69,241 | ₩69,280 | -0.13% | 2.1만 |
|---|
| 2025.10.14 | ₩69,188 | ₩69,392 | ₩69,121 | ₩69,308 | +0.17% | 5.6천 |
|---|
| 2025.10.13 | ₩69,094 | ₩69,301 | ₩69,054 | ₩69,181 | +0.13% | 5천 |
|---|
| 2025.10.10 | ₩68,935 | ₩69,402 | ₩68,921 | ₩69,402 | +0.68% | 1.8만 |
|---|