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 | ₩64,773 | ₩64,773 | ₩64,599 | ₩64,746 | -0.04% | 2.5만 |
| 2026.10.08 | ₩64,599 | ₩64,733 | ₩64,506 | ₩64,713 | +0.18% | 2.8만 |
| 2026.10.07 | ₩64,412 | ₩64,646 | ₩64,332 | ₩64,613 | +0.31% | 2.9만 |
| 2026.10.06 | ₩64,599 | ₩64,713 | ₩64,566 | ₩64,653 | +0.08% | 4.7만 |
| 2026.10.05 | ₩64,025 | ₩64,486 | ₩64,025 | ₩64,486 | +0.72% | 2.3만 |
| 2026.10.02 | ₩64,893 | ₩64,893 | ₩64,493 | ₩64,498 | -0.61% | 2.5만 |
| 2026.10.01 | ₩64,466 | ₩64,666 | ₩64,265 | ₩64,586 | +0.19% | 5.8만 |
| 2026.09.30 | ₩64,613 | ₩64,666 | ₩64,412 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,426 |
| -0.29% |
| 18.9만 |
| 2026.09.29 | ₩64,680 | ₩64,680 | ₩64,443 | ₩64,573 | -0.17% | 2.3만 |
|---|
| 2026.09.28 | ₩64,960 | ₩64,960 | ₩64,773 | ₩64,827 | -0.21% | 5만 |
|---|
| 2026.09.25 | ₩65,147 | ₩65,194 | ₩64,933 | ₩65,187 | +0.06% | 10.2만 |
|---|
| 2026.09.24 | ₩65,388 | ₩65,414 | ₩65,054 | ₩65,054 | -0.51% | 6.7만 |
|---|
| 2026.09.23 | ₩65,829 | ₩65,835 | ₩65,254 | ₩65,396 | -0.66% | 2.1만 |
|---|
| 2026.09.22 | ₩65,962 | ₩66,042 | ₩65,902 | ₩66,022 | +0.09% | 1.9만 |
|---|
| 2026.09.21 | ₩65,989 | ₩65,989 | ₩65,829 | ₩65,929 | -0.09% | 3.6만 |
|---|
| 2026.09.18 | ₩65,922 | ₩65,922 | ₩65,775 | ₩65,782 | -0.21% | 3.2만 |
|---|
| 2026.09.17 | ₩66,002 | ₩66,056 | ₩65,895 | ₩66,009 | +0.01% | 6.2만 |
|---|
| 2026.09.16 | ₩65,862 | ₩66,056 | ₩65,695 | ₩65,703 | -0.24% | 1.5만 |
|---|
| 2026.09.15 | ₩65,682 | ₩65,762 | ₩65,668 | ₩65,722 | +0.06% | 2.4만 |
|---|
| 2026.09.14 | ₩65,722 | ₩65,916 | ₩65,655 | ₩65,754 | +0.05% | 1.4만 |
|---|
| 2026.09.11 | ₩65,976 | ₩66,029 | ₩65,802 | ₩65,819 | -0.24% | 4.4만 |
|---|
| 2026.09.10 | ₩65,962 | ₩66,083 | ₩65,895 | ₩65,906 | -0.09% | 2.3만 |
|---|
| 2026.09.09 | ₩66,376 | ₩66,482 | ₩66,243 | ₩66,323 | -0.08% | 2.4만 |
|---|
| 2026.09.08 | ₩66,503 | ₩66,590 | ₩66,403 | ₩66,457 | -0.07% | 2.3만 |
|---|
| 2026.09.04 | ₩66,443 | ₩66,564 | ₩66,443 | ₩66,490 | +0.07% | 3.2만 |
|---|
| 2026.09.03 | ₩66,590 | ₩66,657 | ₩66,430 | ₩66,481 | -0.16% | 2.1만 |
|---|
| 2026.09.02 | ₩66,350 | ₩66,410 | ₩66,310 | ₩66,363 | +0.02% | 1.8만 |
|---|
| 2026.09.01 | ₩66,604 | ₩66,604 | ₩66,336 | ₩66,350 | -0.38% | 1.9만 |
|---|
| 2026.08.31 | ₩66,657 | ₩66,657 | ₩66,443 | ₩66,604 | -0.08% | 3.4만 |
|---|
| 2026.08.28 | ₩66,804 | ₩66,817 | ₩66,564 | ₩66,577 | -0.34% | 2.1만 |
|---|
| 2026.08.27 | ₩67,111 | ₩67,185 | ₩67,031 | ₩67,105 | -0.01% | 23.7만 |
|---|
| 2026.08.26 | ₩67,085 | ₩67,178 | ₩67,085 | ₩67,138 | +0.08% | 1.4만 |
|---|
| 2026.08.25 | ₩67,044 | ₩67,245 | ₩67,044 | ₩67,245 | +0.30% | 1.9만 |
|---|
| 2026.08.24 | ₩66,938 | ₩66,978 | ₩66,877 | ₩66,944 | +0.01% | 1.3만 |
|---|
| 2026.08.21 | ₩66,817 | ₩66,857 | ₩66,804 | ₩66,844 | +0.04% | 1.1만 |
|---|
| 2026.08.20 | ₩66,911 | ₩66,978 | ₩66,844 | ₩66,924 | +0.02% | 1.7만 |
|---|
| 2026.08.19 | ₩67,499 | ₩67,499 | ₩66,924 | ₩67,095 | -0.60% | 1.2만 |
|---|
| 2026.08.18 | ₩66,737 | ₩66,884 | ₩66,737 | ₩66,877 | +0.21% | 2.1만 |
|---|
| 2026.08.17 | ₩66,777 | ₩66,879 | ₩66,751 | ₩66,764 | -0.02% | 1.8만 |
|---|
| 2026.08.14 | ₩67,071 | ₩67,071 | ₩66,899 | ₩66,924 | -0.22% | 1.6만 |
|---|
| 2026.08.13 | ₩67,218 | ₩67,218 | ₩67,058 | ₩67,071 | -0.22% | 1.3만 |
|---|
| 2026.08.12 | ₩66,884 | ₩66,951 | ₩66,823 | ₩66,844 | -0.06% | 1.5만 |
|---|
| 2026.08.11 | ₩66,884 | ₩66,884 | ₩66,697 | ₩66,720 | -0.25% | 1.4만 |
|---|
| 2026.08.10 | ₩66,837 | ₩66,884 | ₩66,756 | ₩66,777 | -0.09% | 1.6만 |
|---|
| 2026.08.07 | ₩66,991 | ₩67,024 | ₩66,931 | ₩66,978 | -0.02% | 2.4만 |
|---|
| 2026.08.06 | ₩67,058 | ₩67,058 | ₩66,817 | ₩66,864 | -0.29% | 1.8만 |
|---|
| 2026.08.05 | ₩66,951 | ₩67,067 | ₩66,938 | ₩67,067 | +0.17% | 2.1만 |
|---|
| 2026.08.04 | ₩66,871 | ₩67,044 | ₩66,871 | ₩67,042 | +0.26% | 1.3만 |
|---|
| 2026.08.03 | ₩66,670 | ₩66,791 | ₩66,670 | ₩66,791 | +0.18% | 1.2만 |
|---|
| 2026.07.31 | ₩66,644 | ₩66,644 | ₩66,447 | ₩66,569 | -0.11% | 2.5만 |
|---|
| 2026.07.30 | ₩66,844 | ₩66,844 | ₩66,684 | ₩66,716 | -0.19% | 1.3만 |
|---|
| 2026.07.29 | ₩67,151 | ₩67,198 | ₩66,951 | ₩66,964 | -0.28% | 2.8만 |
|---|
| 2026.07.28 | ₩67,151 | ₩67,245 | ₩67,071 | ₩67,205 | +0.08% | 2.5만 |
|---|
| 2026.07.27 | ₩67,071 | ₩67,105 | ₩67,004 | ₩67,085 | +0.02% | 1.8만 |
|---|
| 2026.07.24 | ₩66,911 | ₩66,951 | ₩66,831 | ₩66,894 | -0.03% | 1.7만 |
|---|
| 2026.07.23 | ₩66,871 | ₩67,027 | ₩66,517 | ₩66,978 | +0.16% | 2.1만 |
|---|
| 2026.07.22 | ₩67,044 | ₩67,151 | ₩67,011 | ₩67,038 | -0.01% | 2만 |
|---|
| 2026.07.21 | ₩67,205 | ₩67,205 | ₩67,098 | ₩67,150 | -0.08% | 2.1만 |
|---|
| 2026.07.20 | ₩67,499 | ₩67,499 | ₩67,232 | ₩67,273 | -0.33% | 1.9만 |
|---|
| 2026.07.17 | ₩67,459 | ₩67,485 | ₩67,405 | ₩67,425 | -0.05% | 1.2만 |
|---|
| 2026.07.16 | ₩67,379 | ₩67,412 | ₩67,285 | ₩67,338 | -0.06% | 2.5만 |
|---|
| 2026.07.15 | ₩67,258 | ₩67,519 | ₩67,258 | ₩67,432 | +0.26% | 2.6만 |
|---|
| 2026.07.14 | ₩67,365 | ₩67,365 | ₩67,232 | ₩67,285 | -0.12% | 2.1만 |
|---|
| 2026.07.13 | ₩67,272 | ₩67,272 | ₩67,105 | ₩67,151 | -0.18% | 1.8만 |
|---|
| 2026.07.10 | ₩67,646 | ₩67,646 | ₩67,312 | ₩67,352 | -0.43% | 1.9만 |
|---|
| 2026.07.09 | ₩67,419 | ₩67,519 | ₩67,358 | ₩67,472 | +0.08% | 2.5만 |
|---|
| 2026.07.08 | ₩67,459 | ₩67,459 | ₩67,272 | ₩67,379 | -0.12% | 5.1만 |
|---|
| 2026.07.07 | ₩67,619 | ₩67,632 | ₩67,432 | ₩67,505 | -0.17% | 3.3만 |
|---|
| 2026.07.06 | ₩67,806 | ₩67,806 | ₩67,632 | ₩67,739 | -0.10% | 5.2만 |
|---|
| 2026.07.02 | ₩67,672 | ₩67,699 | ₩67,579 | ₩67,632 | -0.06% | 3.4만 |
|---|
| 2026.07.01 | ₩67,579 | ₩67,726 | ₩67,572 | ₩67,632 | +0.08% | 6.7만 |
|---|
| 2026.06.30 | ₩68,006 | ₩68,006 | ₩67,753 | ₩67,766 | -0.35% | 4.3만 |
|---|
| 2026.06.29 | ₩67,966 | ₩68,073 | ₩67,900 | ₩68,059 | +0.14% | 3.8만 |
|---|
| 2026.06.26 | ₩68,140 | ₩68,220 | ₩68,100 | ₩68,203 | +0.09% | 1.5만 |
|---|
| 2026.06.25 | ₩68,421 | ₩68,421 | ₩68,127 | ₩68,147 | -0.40% | 1.6만 |
|---|
| 2026.06.24 | ₩68,167 | ₩68,167 | ₩68,053 | ₩68,073 | -0.14% | 1.8만 |
|---|
| 2026.06.23 | ₩67,713 | ₩67,953 | ₩67,713 | ₩67,813 | +0.15% | 5.2만 |
|---|
| 2026.06.22 | ₩67,913 | ₩67,913 | ₩67,699 | ₩67,749 | -0.24% | 7만 |
|---|
| 2026.06.18 | ₩67,900 | ₩68,020 | ₩67,893 | ₩67,893 | -0.01% | 6.4만 |
|---|
| 2026.06.17 | ₩67,953 | ₩68,006 | ₩67,714 | ₩67,718 | -0.35% | 2.1만 |
|---|
| 2026.06.16 | ₩67,926 | ₩68,047 | ₩67,846 | ₩67,986 | +0.09% | 1.9만 |
|---|
| 2026.06.15 | ₩67,953 | ₩67,993 | ₩67,846 | ₩67,873 | -0.12% | 3.9만 |
|---|
| 2026.06.12 | ₩67,713 | ₩67,793 | ₩67,679 | ₩67,737 | +0.04% | 1.3만 |
|---|
| 2026.06.11 | ₩67,472 | ₩67,846 | ₩67,432 | ₩67,819 | +0.51% | 6만 |
|---|
| 2026.06.10 | ₩67,525 | ₩67,606 | ₩67,445 | ₩67,469 | -0.08% | 7.6만 |
|---|
| 2026.06.09 | ₩67,405 | ₩67,579 | ₩67,405 | ₩67,546 | +0.21% | 3.8만 |
|---|
| 2026.06.08 | ₩67,606 | ₩67,606 | ₩67,380 | ₩67,380 | -0.33% | 2.2만 |
|---|
| 2026.06.05 | ₩67,459 | ₩67,539 | ₩67,392 | ₩67,427 | -0.05% | 5.2만 |
|---|
| 2026.06.04 | ₩67,793 | ₩67,819 | ₩67,683 | ₩67,713 | -0.12% | 4만 |
|---|
| 2026.06.03 | ₩67,606 | ₩67,713 | ₩67,499 | ₩67,610 | +0.01% | 6.5만 |
|---|
| 2026.06.02 | ₩67,753 | ₩67,873 | ₩67,726 | ₩67,779 | +0.04% | 4.9만 |
|---|
| 2026.06.01 | ₩67,512 | ₩67,766 | ₩67,512 | ₩67,753 | +0.36% | 2만 |
|---|
| 2026.05.29 | ₩67,672 | ₩67,940 | ₩67,672 | ₩67,749 | +0.11% | 2.5만 |
|---|
| 2026.05.28 | ₩67,525 | ₩67,779 | ₩67,525 | ₩67,713 | +0.28% | 17.1만 |
|---|
| 2026.05.27 | ₩67,779 | ₩67,860 | ₩67,779 | ₩67,826 | +0.07% | 1.4만 |
|---|
| 2026.05.26 | ₩67,739 | ₩67,846 | ₩67,726 | ₩67,806 | +0.10% | 3.4만 |
|---|
| 2026.05.22 | ₩67,686 | ₩67,686 | ₩67,425 | ₩67,539 | -0.22% | 1.2만 |
|---|
| 2026.05.21 | ₩67,205 | ₩67,499 | ₩67,165 | ₩67,432 | +0.34% | 1.8만 |
|---|
| 2026.05.20 | ₩67,058 | ₩67,512 | ₩67,031 | ₩67,472 | +0.62% | 1.9만 |
|---|
| 2026.05.19 | ₩67,071 | ₩67,151 | ₩66,951 | ₩67,024 | -0.07% | 1.7만 |
|---|
| 2026.05.18 | ₩67,338 | ₩67,379 | ₩67,178 | ₩67,322 | -0.02% | 1.5만 |
|---|
| 2026.05.15 | ₩67,472 | ₩67,472 | ₩67,285 | ₩67,312 | -0.24% | 1.1만 |
|---|
| 2026.05.14 | ₩67,699 | ₩67,873 | ₩67,699 | ₩67,706 | +0.01% | 1.5만 |
|---|
| 2026.05.13 | ₩67,672 | ₩67,766 | ₩67,592 | ₩67,759 | +0.13% | 1.2만 |
|---|
| 2026.05.12 | ₩67,686 | ₩67,926 | ₩67,632 | ₩67,679 | -0.01% | 1.6만 |
|---|
| 2026.05.11 | ₩67,993 | ₩68,047 | ₩67,806 | ₩67,826 | -0.25% | 2.8만 |
|---|
| 2026.05.08 | ₩68,006 | ₩68,047 | ₩67,966 | ₩68,013 | +0.01% | 1.3만 |
|---|
| 2026.05.07 | ₩68,100 | ₩68,100 | ₩67,753 | ₩67,833 | -0.39% | 2.1만 |
|---|
| 2026.05.06 | ₩67,980 | ₩68,073 | ₩67,860 | ₩68,013 | +0.05% | 2만 |
|---|
| 2026.05.05 | ₩67,699 | ₩67,805 | ₩67,686 | ₩67,713 | +0.02% | 1.5만 |
|---|
| 2026.05.04 | ₩67,753 | ₩67,753 | ₩67,472 | ₩67,614 | -0.21% | 2만 |
|---|
| 2026.05.01 | ₩67,806 | ₩67,926 | ₩67,739 | ₩67,799 | -0.01% | 1.8만 |
|---|
| 2026.04.30 | ₩67,713 | ₩67,799 | ₩67,672 | ₩67,717 | +0.01% | 2.3만 |
|---|
| 2026.04.29 | ₩67,793 | ₩67,793 | ₩67,552 | ₩67,640 | -0.22% | 1.2만 |
|---|
| 2026.04.28 | ₩68,300 | ₩68,300 | ₩68,087 | ₩68,169 | -0.19% | 20.3만 |
|---|
| 2026.04.27 | ₩68,287 | ₩68,327 | ₩68,220 | ₩68,234 | -0.08% | 2.1만 |
|---|
| 2026.04.24 | ₩68,220 | ₩68,367 | ₩68,214 | ₩68,327 | +0.16% | 6.2천 |
|---|
| 2026.04.23 | ₩68,327 | ₩68,447 | ₩68,187 | ₩68,287 | -0.06% | 1.9만 |
|---|
| 2026.04.22 | ₩68,421 | ₩68,427 | ₩68,327 | ₩68,354 | -0.10% | 1.3만 |
|---|
| 2026.04.21 | ₩68,407 | ₩68,421 | ₩68,274 | ₩68,300 | -0.16% | 2.3만 |
|---|
| 2026.04.20 | ₩68,541 | ₩68,541 | ₩68,407 | ₩68,481 | -0.09% | 3.2만 |
|---|
| 2026.04.17 | ₩68,474 | ₩68,541 | ₩68,381 | ₩68,461 | -0.02% | 1.2만 |
|---|
| 2026.04.16 | ₩68,421 | ₩68,421 | ₩68,194 | ₩68,214 | -0.30% | 1.6만 |
|---|
| 2026.04.15 | ₩68,300 | ₩68,340 | ₩68,274 | ₩68,320 | +0.03% | 1.3만 |
|---|
| 2026.04.14 | ₩68,354 | ₩68,421 | ₩68,227 | ₩68,394 | +0.06% | 2.2만 |
|---|
| 2026.04.13 | ₩68,020 | ₩68,214 | ₩68,020 | ₩68,214 | +0.28% | 1.6만 |
|---|
| 2026.04.10 | ₩68,127 | ₩68,153 | ₩68,033 | ₩68,061 | -0.10% | 7.7천 |
|---|
| 2026.04.09 | ₩68,127 | ₩68,365 | ₩68,006 | ₩68,187 | +0.09% | 2만 |
|---|
| 2026.04.08 | ₩68,434 | ₩68,434 | ₩68,067 | ₩68,124 | -0.45% | 2.5만 |
|---|
| 2026.04.07 | ₩67,819 | ₩67,986 | ₩67,719 | ₩67,980 | +0.24% | 2.1만 |
|---|
| 2026.04.06 | ₩68,327 | ₩68,327 | ₩67,898 | ₩67,986 | -0.50% | 2만 |
|---|
| 2026.04.02 | ₩67,739 | ₩68,047 | ₩67,739 | ₩67,993 | +0.37% | 2.6만 |
|---|
| 2026.04.01 | ₩67,726 | ₩68,167 | ₩67,713 | ₩67,806 | +0.12% | 9만 |
|---|
| 2026.03.31 | ₩67,819 | ₩67,866 | ₩67,652 | ₩67,793 | -0.04% | 3.2만 |
|---|
| 2026.03.30 | ₩67,459 | ₩67,672 | ₩67,085 | ₩67,485 | +0.04% | 3.1만 |
|---|
| 2026.03.27 | ₩67,379 | ₩67,525 | ₩67,325 | ₩67,405 | +0.04% | 2.5만 |
|---|
| 2026.03.26 | ₩67,713 | ₩67,773 | ₩67,505 | ₩67,505 | -0.31% | 1.5만 |
|---|
| 2026.03.25 | ₩68,020 | ₩68,020 | ₩67,826 | ₩67,913 | -0.16% | 2.7만 |
|---|
| 2026.03.24 | ₩67,713 | ₩67,779 | ₩67,539 | ₩67,640 | -0.11% | 2.5만 |
|---|
| 2026.03.23 | ₩67,699 | ₩67,900 | ₩67,659 | ₩67,806 | +0.16% | 2.6만 |
|---|
| 2026.03.20 | ₩67,913 | ₩67,913 | ₩67,592 | ₩67,619 | -0.43% | 2만 |
|---|
| 2026.03.19 | ₩67,980 | ₩68,220 | ₩67,900 | ₩68,159 | +0.26% | 2.2만 |
|---|
| 2026.03.18 | ₩68,247 | ₩68,327 | ₩68,101 | ₩68,123 | -0.18% | 1.6만 |
|---|
| 2026.03.17 | ₩68,234 | ₩68,327 | ₩68,234 | ₩68,315 | +0.12% | 1.7만 |
|---|
| 2026.03.16 | ₩68,153 | ₩68,194 | ₩68,073 | ₩68,125 | -0.04% | 1.7만 |
|---|
| 2026.03.13 | ₩68,113 | ₩68,167 | ₩67,873 | ₩67,873 | -0.35% | 1.1만 |
|---|
| 2026.03.12 | ₩68,220 | ₩68,220 | ₩67,940 | ₩67,985 | -0.34% | 1.6만 |
|---|
| 2026.03.11 | ₩68,541 | ₩68,616 | ₩68,252 | ₩68,292 | -0.36% | 1.6만 |
|---|
| 2026.03.10 | ₩68,755 | ₩68,795 | ₩68,601 | ₩68,601 | -0.22% | 1.7만 |
|---|
| 2026.03.09 | ₩68,447 | ₩68,808 | ₩68,447 | ₩68,801 | +0.52% | 1.9만 |
|---|
| 2026.03.06 | ₩68,675 | ₩68,755 | ₩68,508 | ₩68,609 | -0.10% | 2.6만 |
|---|
| 2026.03.05 | ₩68,728 | ₩68,808 | ₩68,681 | ₩68,768 | +0.06% | 1.7만 |
|---|
| 2026.03.04 | ₩69,049 | ₩69,049 | ₩68,888 | ₩68,934 | -0.17% | 2.6만 |
|---|
| 2026.03.03 | ₩68,875 | ₩69,062 | ₩68,675 | ₩68,982 | +0.16% | 2.2만 |
|---|
| 2026.03.02 | ₩69,449 | ₩69,449 | ₩68,942 | ₩69,035 | -0.60% | 1.8만 |
|---|
| 2026.02.27 | ₩69,249 | ₩69,329 | ₩69,209 | ₩69,301 | +0.08% | 1.7만 |
|---|
| 2026.02.26 | ₩69,075 | ₩69,182 | ₩69,075 | ₩69,169 | +0.14% | 1.7만 |
|---|
| 2026.02.25 | ₩69,383 | ₩69,383 | ₩69,289 | ₩69,328 | -0.08% | 1.8만 |
|---|
| 2026.02.24 | ₩69,343 | ₩69,396 | ₩69,289 | ₩69,369 | +0.04% | 1.8만 |
|---|
| 2026.02.23 | ₩69,369 | ₩69,421 | ₩69,262 | ₩69,356 | -0.02% | 3.2만 |
|---|
| 2026.02.20 | ₩69,236 | ₩69,256 | ₩69,162 | ₩69,256 | +0.03% | 1.4만 |
|---|
| 2026.02.19 | ₩69,316 | ₩69,316 | ₩69,145 | ₩69,242 | -0.11% | 2.7만 |
|---|
| 2026.02.18 | ₩69,169 | ₩69,276 | ₩69,169 | ₩69,202 | +0.05% | 2.4만 |
|---|
| 2026.02.17 | ₩69,556 | ₩69,556 | ₩69,249 | ₩69,309 | -0.36% | 3.2만 |
|---|
| 2026.02.13 | ₩69,236 | ₩69,316 | ₩69,182 | ₩69,276 | +0.06% | 3만 |
|---|
| 2026.02.12 | ₩68,968 | ₩69,062 | ₩68,882 | ₩69,049 | +0.12% | 1.7만 |
|---|
| 2026.02.11 | ₩68,808 | ₩68,908 | ₩68,795 | ₩68,828 | +0.03% | 1.7만 |
|---|
| 2026.02.10 | ₩68,862 | ₩68,982 | ₩68,848 | ₩68,928 | +0.10% | 4.7만 |
|---|
| 2026.02.09 | ₩68,675 | ₩68,821 | ₩68,654 | ₩68,728 | +0.08% | 1.9만 |
|---|
| 2026.02.06 | ₩68,808 | ₩68,808 | ₩68,661 | ₩68,721 | -0.13% | 2.7만 |
|---|
| 2026.02.05 | ₩68,581 | ₩68,741 | ₩68,541 | ₩68,701 | +0.18% | 1.6만 |
|---|
| 2026.02.04 | ₩68,447 | ₩68,528 | ₩68,434 | ₩68,447 | 0.00% | 6.3만 |
|---|
| 2026.02.03 | ₩68,514 | ₩68,528 | ₩68,407 | ₩68,501 | -0.02% | 6.2만 |
|---|
| 2026.02.02 | ₩68,554 | ₩68,554 | ₩68,421 | ₩68,467 | -0.13% | 5.9만 |
|---|
| 2026.01.30 | ₩68,594 | ₩68,608 | ₩68,514 | ₩68,541 | -0.08% | 2.8만 |
|---|
| 2026.01.29 | ₩68,715 | ₩68,715 | ₩68,434 | ₩68,541 | -0.25% | 3.9만 |
|---|
| 2026.01.28 | ₩68,768 | ₩68,795 | ₩68,675 | ₩68,755 | -0.02% | 5.5만 |
|---|
| 2026.01.27 | ₩68,862 | ₩68,875 | ₩68,760 | ₩68,795 | -0.10% | 5만 |
|---|
| 2026.01.26 | ₩68,781 | ₩68,848 | ₩68,741 | ₩68,808 | +0.04% | 3.4만 |
|---|
| 2026.01.23 | ₩68,755 | ₩68,768 | ₩68,621 | ₩68,755 | 0.00% | 4만 |
|---|
| 2026.01.22 | ₩68,728 | ₩68,728 | ₩68,554 | ₩68,675 | -0.08% | 5.3만 |
|---|
| 2026.01.21 | ₩68,608 | ₩68,666 | ₩68,508 | ₩68,621 | +0.02% | 4.4만 |
|---|
| 2026.01.20 | ₩68,568 | ₩68,568 | ₩68,434 | ₩68,474 | -0.14% | 5.4만 |
|---|
| 2026.01.16 | ₩68,781 | ₩68,808 | ₩68,688 | ₩68,728 | -0.08% | 4만 |
|---|
| 2026.01.15 | ₩69,009 | ₩69,009 | ₩68,781 | ₩68,835 | -0.25% | 5.6만 |
|---|
| 2026.01.14 | ₩68,862 | ₩68,942 | ₩68,787 | ₩68,902 | +0.06% | 5.8만 |
|---|
| 2026.01.13 | ₩68,848 | ₩68,848 | ₩68,748 | ₩68,781 | -0.10% | 7.8만 |
|---|
| 2026.01.12 | ₩68,701 | ₩69,049 | ₩68,701 | ₩68,748 | +0.07% | 9.4만 |
|---|
| 2026.01.09 | ₩68,755 | ₩68,821 | ₩68,621 | ₩68,781 | +0.04% | 17.8만 |
|---|
| 2026.01.08 | ₩68,768 | ₩68,768 | ₩68,554 | ₩68,621 | -0.21% | 5.2만 |
|---|
| 2026.01.07 | ₩68,902 | ₩68,902 | ₩68,701 | ₩68,715 | -0.27% | 22.5만 |
|---|
| 2026.01.06 | ₩68,888 | ₩68,888 | ₩68,548 | ₩68,728 | -0.23% | 9만 |
|---|
| 2026.01.05 | ₩68,581 | ₩68,675 | ₩68,581 | ₩68,648 | +0.10% | 12.5만 |
|---|
| 2026.01.02 | ₩68,648 | ₩68,648 | ₩68,501 | ₩68,554 | -0.14% | 1.3만 |
|---|
| 2025.12.31 | ₩68,648 | ₩68,688 | ₩68,548 | ₩68,548 | -0.15% | 1.1만 |
|---|
| 2025.12.30 | ₩68,768 | ₩68,768 | ₩68,654 | ₩68,688 | -0.12% | 1.7만 |
|---|
| 2025.12.29 | ₩68,728 | ₩68,728 | ₩68,661 | ₩68,721 | -0.01% | 1.9만 |
|---|
| 2025.12.26 | ₩68,728 | ₩68,728 | ₩68,612 | ₩68,621 | -0.16% | 1만 |
|---|
| 2025.12.24 | ₩68,568 | ₩68,648 | ₩68,524 | ₩68,648 | +0.12% | 1.8만 |
|---|
| 2025.12.23 | ₩68,608 | ₩68,608 | ₩68,316 | ₩68,461 | -0.21% | 9.4만 |
|---|
| 2025.12.22 | ₩68,942 | ₩68,955 | ₩68,875 | ₩68,915 | -0.04% | 2.9만 |
|---|
| 2025.12.19 | ₩69,009 | ₩69,075 | ₩68,942 | ₩68,942 | -0.10% | 2.5만 |
|---|
| 2025.12.18 | ₩68,982 | ₩69,302 | ₩68,930 | ₩68,995 | +0.02% | 6.2만 |
|---|
| 2025.12.17 | ₩68,835 | ₩68,875 | ₩68,768 | ₩68,860 | +0.04% | 2.7만 |
|---|
| 2025.12.16 | ₩68,715 | ₩69,049 | ₩68,715 | ₩68,848 | +0.19% | 161.2만 |
|---|
| 2025.12.15 | ₩68,942 | ₩68,942 | ₩68,753 | ₩68,781 | -0.23% | 11만 |
|---|
| 2025.12.12 | ₩68,715 | ₩68,835 | ₩68,689 | ₩68,728 | +0.02% | 2.9만 |
|---|
| 2025.12.11 | ₩69,222 | ₩69,222 | ₩68,888 | ₩68,888 | -0.48% | 2.9만 |
|---|
| 2025.12.10 | ₩68,768 | ₩68,968 | ₩68,645 | ₩68,902 | +0.19% | 1.8만 |
|---|
| 2025.12.09 | ₩68,915 | ₩68,915 | ₩68,608 | ₩68,755 | -0.23% | 4.3만 |
|---|
| 2025.12.08 | ₩68,968 | ₩68,968 | ₩68,656 | ₩68,781 | -0.27% | 2.4만 |
|---|
| 2025.12.05 | ₩69,209 | ₩69,209 | ₩68,775 | ₩68,848 | -0.52% | 3.4만 |
|---|
| 2025.12.04 | ₩69,396 | ₩69,396 | ₩68,942 | ₩68,942 | -0.65% | 2만 |
|---|
| 2025.12.03 | ₩69,289 | ₩69,289 | ₩68,942 | ₩69,102 | -0.27% | 2.7만 |
|---|
| 2025.12.02 | ₩69,302 | ₩69,302 | ₩68,875 | ₩68,942 | -0.52% | 2.2만 |
|---|
| 2025.12.01 | ₩68,821 | ₩69,089 | ₩68,821 | ₩68,968 | +0.21% | 2.7만 |
|---|
| 2025.11.28 | ₩69,196 | ₩69,249 | ₩69,089 | ₩69,201 | +0.01% | 1.4만 |
|---|
| 2025.11.26 | ₩69,369 | ₩69,369 | ₩69,019 | ₩69,234 | -0.19% | 1.7만 |
|---|
| 2025.11.25 | ₩69,262 | ₩69,610 | ₩69,233 | ₩69,423 | +0.23% | 4.1만 |
|---|
| 2025.11.24 | ₩69,155 | ₩69,343 | ₩69,155 | ₩69,260 | +0.15% | 1.8만 |
|---|
| 2025.11.21 | ₩68,995 | ₩69,162 | ₩68,487 | ₩69,115 | +0.17% | 16만 |
|---|
| 2025.11.20 | ₩68,728 | ₩68,928 | ₩68,728 | ₩68,888 | +0.23% | 1만 |
|---|
| 2025.11.19 | ₩68,888 | ₩68,902 | ₩68,795 | ₩68,804 | -0.12% | 8.4천 |
|---|
| 2025.11.18 | ₩69,009 | ₩69,009 | ₩68,741 | ₩68,821 | -0.27% | 9.7천 |
|---|
| 2025.11.17 | ₩68,728 | ₩68,821 | ₩68,634 | ₩68,761 | +0.05% | 1.1만 |
|---|
| 2025.11.14 | ₩68,874 | ₩68,875 | ₩68,729 | ₩68,741 | -0.19% | 1.1만 |
|---|
| 2025.11.13 | ₩68,915 | ₩68,995 | ₩68,808 | ₩68,848 | -0.10% | 9.6천 |
|---|
| 2025.11.12 | ₩69,049 | ₩69,089 | ₩68,902 | ₩69,055 | +0.01% | 1.4만 |
|---|
| 2025.11.11 | ₩69,035 | ₩69,102 | ₩69,009 | ₩69,075 | +0.06% | 9천 |
|---|
| 2025.11.10 | ₩68,955 | ₩68,955 | ₩68,862 | ₩68,875 | -0.12% | 7.6천 |
|---|
| 2025.11.07 | ₩68,875 | ₩69,329 | ₩68,875 | ₩68,942 | +0.10% | 1.1만 |
|---|
| 2025.11.06 | ₩68,902 | ₩68,928 | ₩68,835 | ₩68,895 | -0.01% | 9.5천 |
|---|
| 2025.11.05 | ₩68,821 | ₩68,821 | ₩68,676 | ₩68,695 | -0.18% | 6.6천 |
|---|
| 2025.11.04 | ₩68,915 | ₩68,968 | ₩68,835 | ₩68,862 | -0.08% | 1.2만 |
|---|
| 2025.11.03 | ₩69,236 | ₩69,236 | ₩68,594 | ₩68,801 | -0.63% | 9.9천 |
|---|
| 2025.10.31 | ₩69,009 | ₩69,022 | ₩68,878 | ₩68,886 | -0.18% | 9.2천 |
|---|
| 2025.10.30 | ₩68,821 | ₩68,994 | ₩68,821 | ₩68,979 | +0.23% | 8.9천 |
|---|
| 2025.10.29 | ₩69,677 | ₩69,677 | ₩69,356 | ₩69,383 | -0.42% | 7.1천 |
|---|
| 2025.10.28 | ₩69,663 | ₩69,743 | ₩69,663 | ₩69,717 | +0.08% | 1.9만 |
|---|
| 2025.10.27 | ₩69,562 | ₩69,797 | ₩69,556 | ₩69,797 | +0.34% | 8.3천 |
|---|
| 2025.10.24 | ₩69,543 | ₩69,596 | ₩69,490 | ₩69,595 | +0.07% | 1.1만 |
|---|
| 2025.10.23 | ₩69,583 | ₩69,650 | ₩69,464 | ₩69,496 | -0.12% | 6.5천 |
|---|
| 2025.10.22 | ₩69,595 | ₩69,636 | ₩69,510 | ₩69,630 | +0.05% | 1.1만 |
|---|
| 2025.10.21 | ₩69,690 | ₩69,810 | ₩69,610 | ₩69,623 | -0.10% | 9.5천 |
|---|
| 2025.10.20 | ₩69,516 | ₩69,556 | ₩69,464 | ₩69,538 | +0.03% | 7.1천 |
|---|
| 2025.10.17 | ₩69,449 | ₩69,594 | ₩69,372 | ₩69,530 | +0.12% | 7천 |
|---|
| 2025.10.16 | ₩69,650 | ₩69,650 | ₩69,224 | ₩69,469 | -0.26% | 9.1천 |
|---|
| 2025.10.15 | ₩69,376 | ₩69,797 | ₩69,249 | ₩69,288 | -0.13% | 2.1만 |
|---|
| 2025.10.14 | ₩69,196 | ₩69,400 | ₩69,129 | ₩69,316 | +0.17% | 5.6천 |
|---|
| 2025.10.13 | ₩69,102 | ₩69,309 | ₩69,062 | ₩69,189 | +0.13% | 5천 |
|---|
| 2025.10.10 | ₩68,943 | ₩69,409 | ₩68,928 | ₩69,409 | +0.68% | 1.8만 |
|---|