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 | ₩64,691 | ₩64,691 | ₩64,517 | ₩64,664 | -0.04% | 2.5만 |
| 2026.10.08 | ₩64,517 | ₩64,651 | ₩64,424 | ₩64,631 | +0.18% | 2.8만 |
| 2026.10.07 | ₩64,330 | ₩64,564 | ₩64,250 | ₩64,531 | +0.31% | 2.9만 |
| 2026.10.06 | ₩64,517 | ₩64,631 | ₩64,484 | ₩64,571 | +0.08% | 4.7만 |
| 2026.10.05 | ₩63,943 | ₩64,404 | ₩63,943 | ₩64,404 | +0.72% | 2.3만 |
| 2026.10.02 | ₩64,811 | ₩64,811 | ₩64,411 | ₩64,416 | -0.61% | 2.5만 |
| 2026.10.01 | ₩64,384 | ₩64,584 | ₩64,184 | ₩64,504 | +0.19% | 5.8만 |
| 2026.09.30 | ₩64,531 | ₩64,584 | ₩64,330 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,344 |
| -0.29% |
| 18.9만 |
| 2026.09.29 | ₩64,597 | ₩64,597 | ₩64,361 | ₩64,491 | -0.17% | 2.3만 |
|---|
| 2026.09.28 | ₩64,878 | ₩64,878 | ₩64,691 | ₩64,744 | -0.21% | 5만 |
|---|
| 2026.09.25 | ₩65,064 | ₩65,111 | ₩64,851 | ₩65,104 | +0.06% | 10.2만 |
|---|
| 2026.09.24 | ₩65,305 | ₩65,331 | ₩64,971 | ₩64,971 | -0.51% | 6.7만 |
|---|
| 2026.09.23 | ₩65,745 | ₩65,752 | ₩65,171 | ₩65,313 | -0.66% | 2.1만 |
|---|
| 2026.09.22 | ₩65,878 | ₩65,958 | ₩65,818 | ₩65,938 | +0.09% | 1.9만 |
|---|
| 2026.09.21 | ₩65,905 | ₩65,905 | ₩65,745 | ₩65,845 | -0.09% | 3.6만 |
|---|
| 2026.09.18 | ₩65,838 | ₩65,838 | ₩65,692 | ₩65,698 | -0.21% | 3.2만 |
|---|
| 2026.09.17 | ₩65,918 | ₩65,972 | ₩65,812 | ₩65,925 | +0.01% | 6.2만 |
|---|
| 2026.09.16 | ₩65,778 | ₩65,972 | ₩65,611 | ₩65,619 | -0.24% | 1.5만 |
|---|
| 2026.09.15 | ₩65,598 | ₩65,678 | ₩65,585 | ₩65,638 | +0.06% | 2.4만 |
|---|
| 2026.09.14 | ₩65,638 | ₩65,832 | ₩65,571 | ₩65,670 | +0.05% | 1.4만 |
|---|
| 2026.09.11 | ₩65,892 | ₩65,945 | ₩65,718 | ₩65,736 | -0.24% | 4.4만 |
|---|
| 2026.09.10 | ₩65,878 | ₩65,998 | ₩65,812 | ₩65,822 | -0.09% | 2.3만 |
|---|
| 2026.09.09 | ₩66,292 | ₩66,397 | ₩66,159 | ₩66,239 | -0.08% | 2.4만 |
|---|
| 2026.09.08 | ₩66,419 | ₩66,505 | ₩66,319 | ₩66,372 | -0.07% | 2.3만 |
|---|
| 2026.09.04 | ₩66,359 | ₩66,479 | ₩66,359 | ₩66,405 | +0.07% | 3.2만 |
|---|
| 2026.09.03 | ₩66,505 | ₩66,572 | ₩66,345 | ₩66,396 | -0.16% | 2.1만 |
|---|
| 2026.09.02 | ₩66,265 | ₩66,325 | ₩66,225 | ₩66,279 | +0.02% | 1.8만 |
|---|
| 2026.09.01 | ₩66,519 | ₩66,519 | ₩66,252 | ₩66,265 | -0.38% | 1.9만 |
|---|
| 2026.08.31 | ₩66,572 | ₩66,572 | ₩66,359 | ₩66,519 | -0.08% | 3.4만 |
|---|
| 2026.08.28 | ₩66,719 | ₩66,732 | ₩66,479 | ₩66,492 | -0.34% | 2.1만 |
|---|
| 2026.08.27 | ₩67,026 | ₩67,099 | ₩66,946 | ₩67,019 | -0.01% | 23.7만 |
|---|
| 2026.08.26 | ₩66,999 | ₩67,093 | ₩66,999 | ₩67,053 | +0.08% | 1.4만 |
|---|
| 2026.08.25 | ₩66,959 | ₩67,159 | ₩66,959 | ₩67,159 | +0.30% | 1.9만 |
|---|
| 2026.08.24 | ₩66,852 | ₩66,892 | ₩66,792 | ₩66,859 | +0.01% | 1.3만 |
|---|
| 2026.08.21 | ₩66,732 | ₩66,772 | ₩66,719 | ₩66,759 | +0.04% | 1.1만 |
|---|
| 2026.08.20 | ₩66,826 | ₩66,892 | ₩66,759 | ₩66,839 | +0.02% | 1.7만 |
|---|
| 2026.08.19 | ₩67,413 | ₩67,413 | ₩66,839 | ₩67,010 | -0.60% | 1.2만 |
|---|
| 2026.08.18 | ₩66,652 | ₩66,799 | ₩66,652 | ₩66,792 | +0.21% | 2.1만 |
|---|
| 2026.08.17 | ₩66,692 | ₩66,794 | ₩66,666 | ₩66,679 | -0.02% | 1.8만 |
|---|
| 2026.08.14 | ₩66,986 | ₩66,986 | ₩66,814 | ₩66,839 | -0.22% | 1.6만 |
|---|
| 2026.08.13 | ₩67,133 | ₩67,133 | ₩66,973 | ₩66,986 | -0.22% | 1.3만 |
|---|
| 2026.08.12 | ₩66,799 | ₩66,866 | ₩66,738 | ₩66,759 | -0.06% | 1.5만 |
|---|
| 2026.08.11 | ₩66,799 | ₩66,799 | ₩66,612 | ₩66,635 | -0.25% | 1.4만 |
|---|
| 2026.08.10 | ₩66,752 | ₩66,799 | ₩66,671 | ₩66,692 | -0.09% | 1.6만 |
|---|
| 2026.08.07 | ₩66,906 | ₩66,939 | ₩66,846 | ₩66,892 | -0.02% | 2.4만 |
|---|
| 2026.08.06 | ₩66,973 | ₩66,973 | ₩66,732 | ₩66,779 | -0.29% | 1.8만 |
|---|
| 2026.08.05 | ₩66,866 | ₩66,982 | ₩66,852 | ₩66,982 | +0.17% | 2.1만 |
|---|
| 2026.08.04 | ₩66,786 | ₩66,959 | ₩66,786 | ₩66,957 | +0.26% | 1.3만 |
|---|
| 2026.08.03 | ₩66,586 | ₩66,706 | ₩66,586 | ₩66,706 | +0.18% | 1.2만 |
|---|
| 2026.07.31 | ₩66,559 | ₩66,559 | ₩66,363 | ₩66,484 | -0.11% | 2.5만 |
|---|
| 2026.07.30 | ₩66,759 | ₩66,759 | ₩66,599 | ₩66,631 | -0.19% | 1.3만 |
|---|
| 2026.07.29 | ₩67,066 | ₩67,113 | ₩66,866 | ₩66,879 | -0.28% | 2.8만 |
|---|
| 2026.07.28 | ₩67,066 | ₩67,159 | ₩66,986 | ₩67,119 | +0.08% | 2.5만 |
|---|
| 2026.07.27 | ₩66,986 | ₩67,019 | ₩66,919 | ₩66,999 | +0.02% | 1.8만 |
|---|
| 2026.07.24 | ₩66,826 | ₩66,866 | ₩66,746 | ₩66,808 | -0.03% | 1.7만 |
|---|
| 2026.07.23 | ₩66,786 | ₩66,942 | ₩66,432 | ₩66,892 | +0.16% | 2.1만 |
|---|
| 2026.07.22 | ₩66,959 | ₩67,066 | ₩66,926 | ₩66,953 | -0.01% | 2만 |
|---|
| 2026.07.21 | ₩67,119 | ₩67,119 | ₩67,013 | ₩67,065 | -0.08% | 2.1만 |
|---|
| 2026.07.20 | ₩67,413 | ₩67,413 | ₩67,146 | ₩67,187 | -0.33% | 1.9만 |
|---|
| 2026.07.17 | ₩67,373 | ₩67,400 | ₩67,319 | ₩67,339 | -0.05% | 1.2만 |
|---|
| 2026.07.16 | ₩67,293 | ₩67,326 | ₩67,199 | ₩67,253 | -0.06% | 2.5만 |
|---|
| 2026.07.15 | ₩67,173 | ₩67,433 | ₩67,173 | ₩67,346 | +0.26% | 2.6만 |
|---|
| 2026.07.14 | ₩67,279 | ₩67,279 | ₩67,146 | ₩67,199 | -0.12% | 2.1만 |
|---|
| 2026.07.13 | ₩67,186 | ₩67,186 | ₩67,019 | ₩67,066 | -0.18% | 1.8만 |
|---|
| 2026.07.10 | ₩67,560 | ₩67,560 | ₩67,226 | ₩67,266 | -0.43% | 1.9만 |
|---|
| 2026.07.09 | ₩67,333 | ₩67,433 | ₩67,273 | ₩67,386 | +0.08% | 2.5만 |
|---|
| 2026.07.08 | ₩67,373 | ₩67,373 | ₩67,186 | ₩67,293 | -0.12% | 5.1만 |
|---|
| 2026.07.07 | ₩67,533 | ₩67,546 | ₩67,346 | ₩67,420 | -0.17% | 3.3만 |
|---|
| 2026.07.06 | ₩67,720 | ₩67,720 | ₩67,546 | ₩67,653 | -0.10% | 5.2만 |
|---|
| 2026.07.02 | ₩67,586 | ₩67,613 | ₩67,493 | ₩67,546 | -0.06% | 3.4만 |
|---|
| 2026.07.01 | ₩67,493 | ₩67,640 | ₩67,486 | ₩67,546 | +0.08% | 6.7만 |
|---|
| 2026.06.30 | ₩67,920 | ₩67,920 | ₩67,666 | ₩67,680 | -0.35% | 4.3만 |
|---|
| 2026.06.29 | ₩67,880 | ₩67,987 | ₩67,813 | ₩67,972 | +0.14% | 3.8만 |
|---|
| 2026.06.26 | ₩68,053 | ₩68,133 | ₩68,013 | ₩68,116 | +0.09% | 1.5만 |
|---|
| 2026.06.25 | ₩68,334 | ₩68,334 | ₩68,040 | ₩68,060 | -0.40% | 1.6만 |
|---|
| 2026.06.24 | ₩68,080 | ₩68,080 | ₩67,967 | ₩67,987 | -0.14% | 1.8만 |
|---|
| 2026.06.23 | ₩67,626 | ₩67,867 | ₩67,626 | ₩67,726 | +0.15% | 5.2만 |
|---|
| 2026.06.22 | ₩67,827 | ₩67,827 | ₩67,613 | ₩67,662 | -0.24% | 7만 |
|---|
| 2026.06.18 | ₩67,813 | ₩67,933 | ₩67,807 | ₩67,807 | -0.01% | 6.4만 |
|---|
| 2026.06.17 | ₩67,867 | ₩67,920 | ₩67,628 | ₩67,632 | -0.35% | 2.1만 |
|---|
| 2026.06.16 | ₩67,840 | ₩67,960 | ₩67,760 | ₩67,900 | +0.09% | 1.9만 |
|---|
| 2026.06.15 | ₩67,867 | ₩67,907 | ₩67,760 | ₩67,787 | -0.12% | 3.9만 |
|---|
| 2026.06.12 | ₩67,626 | ₩67,706 | ₩67,593 | ₩67,650 | +0.04% | 1.3만 |
|---|
| 2026.06.11 | ₩67,386 | ₩67,760 | ₩67,346 | ₩67,733 | +0.51% | 6만 |
|---|
| 2026.06.10 | ₩67,440 | ₩67,520 | ₩67,360 | ₩67,384 | -0.08% | 7.6만 |
|---|
| 2026.06.09 | ₩67,319 | ₩67,493 | ₩67,319 | ₩67,460 | +0.21% | 3.8만 |
|---|
| 2026.06.08 | ₩67,520 | ₩67,520 | ₩67,294 | ₩67,294 | -0.33% | 2.2만 |
|---|
| 2026.06.05 | ₩67,373 | ₩67,453 | ₩67,306 | ₩67,341 | -0.05% | 5.2만 |
|---|
| 2026.06.04 | ₩67,706 | ₩67,733 | ₩67,597 | ₩67,626 | -0.12% | 4만 |
|---|
| 2026.06.03 | ₩67,520 | ₩67,626 | ₩67,413 | ₩67,524 | +0.01% | 6.5만 |
|---|
| 2026.06.02 | ₩67,666 | ₩67,787 | ₩67,640 | ₩67,693 | +0.04% | 4.9만 |
|---|
| 2026.06.01 | ₩67,426 | ₩67,680 | ₩67,426 | ₩67,666 | +0.36% | 2만 |
|---|
| 2026.05.29 | ₩67,586 | ₩67,853 | ₩67,586 | ₩67,662 | +0.11% | 2.5만 |
|---|
| 2026.05.28 | ₩67,440 | ₩67,693 | ₩67,440 | ₩67,626 | +0.28% | 17.1만 |
|---|
| 2026.05.27 | ₩67,693 | ₩67,773 | ₩67,693 | ₩67,740 | +0.07% | 1.4만 |
|---|
| 2026.05.26 | ₩67,653 | ₩67,760 | ₩67,640 | ₩67,720 | +0.10% | 3.4만 |
|---|
| 2026.05.22 | ₩67,600 | ₩67,600 | ₩67,339 | ₩67,453 | -0.22% | 1.2만 |
|---|
| 2026.05.21 | ₩67,119 | ₩67,413 | ₩67,079 | ₩67,346 | +0.34% | 1.8만 |
|---|
| 2026.05.20 | ₩66,973 | ₩67,426 | ₩66,946 | ₩67,386 | +0.62% | 1.9만 |
|---|
| 2026.05.19 | ₩66,986 | ₩67,066 | ₩66,866 | ₩66,939 | -0.07% | 1.7만 |
|---|
| 2026.05.18 | ₩67,253 | ₩67,293 | ₩67,093 | ₩67,237 | -0.02% | 1.5만 |
|---|
| 2026.05.15 | ₩67,386 | ₩67,386 | ₩67,199 | ₩67,226 | -0.24% | 1.1만 |
|---|
| 2026.05.14 | ₩67,613 | ₩67,787 | ₩67,613 | ₩67,620 | +0.01% | 1.5만 |
|---|
| 2026.05.13 | ₩67,586 | ₩67,680 | ₩67,506 | ₩67,673 | +0.13% | 1.2만 |
|---|
| 2026.05.12 | ₩67,600 | ₩67,840 | ₩67,546 | ₩67,593 | -0.01% | 1.6만 |
|---|
| 2026.05.11 | ₩67,907 | ₩67,960 | ₩67,720 | ₩67,740 | -0.25% | 2.8만 |
|---|
| 2026.05.08 | ₩67,920 | ₩67,960 | ₩67,880 | ₩67,927 | +0.01% | 1.3만 |
|---|
| 2026.05.07 | ₩68,013 | ₩68,013 | ₩67,666 | ₩67,746 | -0.39% | 2.1만 |
|---|
| 2026.05.06 | ₩67,893 | ₩67,987 | ₩67,773 | ₩67,927 | +0.05% | 2만 |
|---|
| 2026.05.05 | ₩67,613 | ₩67,718 | ₩67,600 | ₩67,626 | +0.02% | 1.5만 |
|---|
| 2026.05.04 | ₩67,666 | ₩67,666 | ₩67,386 | ₩67,528 | -0.21% | 2만 |
|---|
| 2026.05.01 | ₩67,720 | ₩67,840 | ₩67,653 | ₩67,713 | -0.01% | 1.8만 |
|---|
| 2026.04.30 | ₩67,626 | ₩67,713 | ₩67,586 | ₩67,630 | +0.01% | 2.3만 |
|---|
| 2026.04.29 | ₩67,706 | ₩67,706 | ₩67,466 | ₩67,554 | -0.22% | 1.2만 |
|---|
| 2026.04.28 | ₩68,214 | ₩68,214 | ₩68,000 | ₩68,083 | -0.19% | 20.3만 |
|---|
| 2026.04.27 | ₩68,200 | ₩68,240 | ₩68,133 | ₩68,147 | -0.08% | 2.1만 |
|---|
| 2026.04.24 | ₩68,133 | ₩68,280 | ₩68,127 | ₩68,240 | +0.16% | 6.2천 |
|---|
| 2026.04.23 | ₩68,240 | ₩68,360 | ₩68,100 | ₩68,200 | -0.06% | 1.9만 |
|---|
| 2026.04.22 | ₩68,334 | ₩68,340 | ₩68,240 | ₩68,267 | -0.10% | 1.3만 |
|---|
| 2026.04.21 | ₩68,320 | ₩68,334 | ₩68,187 | ₩68,214 | -0.16% | 2.3만 |
|---|
| 2026.04.20 | ₩68,454 | ₩68,454 | ₩68,320 | ₩68,394 | -0.09% | 3.2만 |
|---|
| 2026.04.17 | ₩68,387 | ₩68,454 | ₩68,294 | ₩68,374 | -0.02% | 1.2만 |
|---|
| 2026.04.16 | ₩68,334 | ₩68,334 | ₩68,107 | ₩68,127 | -0.30% | 1.6만 |
|---|
| 2026.04.15 | ₩68,214 | ₩68,254 | ₩68,187 | ₩68,234 | +0.03% | 1.3만 |
|---|
| 2026.04.14 | ₩68,267 | ₩68,334 | ₩68,140 | ₩68,307 | +0.06% | 2.2만 |
|---|
| 2026.04.13 | ₩67,933 | ₩68,127 | ₩67,933 | ₩68,127 | +0.28% | 1.6만 |
|---|
| 2026.04.10 | ₩68,040 | ₩68,067 | ₩67,947 | ₩67,975 | -0.10% | 7.7천 |
|---|
| 2026.04.09 | ₩68,040 | ₩68,278 | ₩67,920 | ₩68,100 | +0.09% | 2만 |
|---|
| 2026.04.08 | ₩68,347 | ₩68,347 | ₩67,980 | ₩68,037 | -0.45% | 2.5만 |
|---|
| 2026.04.07 | ₩67,733 | ₩67,900 | ₩67,633 | ₩67,893 | +0.24% | 2.1만 |
|---|
| 2026.04.06 | ₩68,240 | ₩68,240 | ₩67,812 | ₩67,900 | -0.50% | 2만 |
|---|
| 2026.04.02 | ₩67,653 | ₩67,960 | ₩67,653 | ₩67,907 | +0.37% | 2.6만 |
|---|
| 2026.04.01 | ₩67,640 | ₩68,080 | ₩67,626 | ₩67,720 | +0.12% | 9만 |
|---|
| 2026.03.31 | ₩67,733 | ₩67,780 | ₩67,566 | ₩67,706 | -0.04% | 3.2만 |
|---|
| 2026.03.30 | ₩67,373 | ₩67,586 | ₩66,999 | ₩67,400 | +0.04% | 3.1만 |
|---|
| 2026.03.27 | ₩67,293 | ₩67,440 | ₩67,239 | ₩67,319 | +0.04% | 2.5만 |
|---|
| 2026.03.26 | ₩67,626 | ₩67,686 | ₩67,420 | ₩67,420 | -0.31% | 1.5만 |
|---|
| 2026.03.25 | ₩67,933 | ₩67,933 | ₩67,740 | ₩67,827 | -0.16% | 2.7만 |
|---|
| 2026.03.24 | ₩67,626 | ₩67,693 | ₩67,453 | ₩67,554 | -0.11% | 2.5만 |
|---|
| 2026.03.23 | ₩67,613 | ₩67,813 | ₩67,573 | ₩67,720 | +0.16% | 2.6만 |
|---|
| 2026.03.20 | ₩67,827 | ₩67,827 | ₩67,506 | ₩67,533 | -0.43% | 2만 |
|---|
| 2026.03.19 | ₩67,893 | ₩68,133 | ₩67,813 | ₩68,072 | +0.26% | 2.2만 |
|---|
| 2026.03.18 | ₩68,160 | ₩68,240 | ₩68,015 | ₩68,036 | -0.18% | 1.6만 |
|---|
| 2026.03.17 | ₩68,147 | ₩68,240 | ₩68,147 | ₩68,228 | +0.12% | 1.7만 |
|---|
| 2026.03.16 | ₩68,067 | ₩68,107 | ₩67,987 | ₩68,039 | -0.04% | 1.7만 |
|---|
| 2026.03.13 | ₩68,027 | ₩68,080 | ₩67,787 | ₩67,787 | -0.35% | 1.1만 |
|---|
| 2026.03.12 | ₩68,133 | ₩68,133 | ₩67,853 | ₩67,899 | -0.34% | 1.6만 |
|---|
| 2026.03.11 | ₩68,454 | ₩68,528 | ₩68,165 | ₩68,205 | -0.36% | 1.6만 |
|---|
| 2026.03.10 | ₩68,667 | ₩68,707 | ₩68,514 | ₩68,514 | -0.22% | 1.7만 |
|---|
| 2026.03.09 | ₩68,360 | ₩68,721 | ₩68,360 | ₩68,714 | +0.52% | 1.9만 |
|---|
| 2026.03.06 | ₩68,587 | ₩68,667 | ₩68,420 | ₩68,522 | -0.10% | 2.6만 |
|---|
| 2026.03.05 | ₩68,641 | ₩68,721 | ₩68,594 | ₩68,681 | +0.06% | 1.7만 |
|---|
| 2026.03.04 | ₩68,961 | ₩68,961 | ₩68,801 | ₩68,846 | -0.17% | 2.6만 |
|---|
| 2026.03.03 | ₩68,787 | ₩68,974 | ₩68,587 | ₩68,894 | +0.16% | 2.2만 |
|---|
| 2026.03.02 | ₩69,361 | ₩69,361 | ₩68,854 | ₩68,947 | -0.60% | 1.8만 |
|---|
| 2026.02.27 | ₩69,161 | ₩69,241 | ₩69,121 | ₩69,213 | +0.08% | 1.7만 |
|---|
| 2026.02.26 | ₩68,987 | ₩69,094 | ₩68,987 | ₩69,081 | +0.14% | 1.7만 |
|---|
| 2026.02.25 | ₩69,294 | ₩69,294 | ₩69,201 | ₩69,240 | -0.08% | 1.8만 |
|---|
| 2026.02.24 | ₩69,254 | ₩69,308 | ₩69,201 | ₩69,281 | +0.04% | 1.8만 |
|---|
| 2026.02.23 | ₩69,281 | ₩69,333 | ₩69,174 | ₩69,268 | -0.02% | 3.2만 |
|---|
| 2026.02.20 | ₩69,148 | ₩69,168 | ₩69,074 | ₩69,168 | +0.03% | 1.4만 |
|---|
| 2026.02.19 | ₩69,228 | ₩69,228 | ₩69,057 | ₩69,154 | -0.11% | 2.7만 |
|---|
| 2026.02.18 | ₩69,081 | ₩69,188 | ₩69,081 | ₩69,114 | +0.05% | 2.4만 |
|---|
| 2026.02.17 | ₩69,468 | ₩69,468 | ₩69,161 | ₩69,221 | -0.36% | 3.2만 |
|---|
| 2026.02.13 | ₩69,148 | ₩69,228 | ₩69,094 | ₩69,188 | +0.06% | 3만 |
|---|
| 2026.02.12 | ₩68,881 | ₩68,974 | ₩68,794 | ₩68,961 | +0.12% | 1.7만 |
|---|
| 2026.02.11 | ₩68,721 | ₩68,821 | ₩68,707 | ₩68,741 | +0.03% | 1.7만 |
|---|
| 2026.02.10 | ₩68,774 | ₩68,894 | ₩68,761 | ₩68,841 | +0.10% | 4.7만 |
|---|
| 2026.02.09 | ₩68,587 | ₩68,734 | ₩68,567 | ₩68,641 | +0.08% | 1.9만 |
|---|
| 2026.02.06 | ₩68,721 | ₩68,721 | ₩68,574 | ₩68,634 | -0.13% | 2.7만 |
|---|
| 2026.02.05 | ₩68,494 | ₩68,654 | ₩68,454 | ₩68,614 | +0.18% | 1.6만 |
|---|
| 2026.02.04 | ₩68,360 | ₩68,440 | ₩68,347 | ₩68,360 | 0.00% | 6.3만 |
|---|
| 2026.02.03 | ₩68,427 | ₩68,440 | ₩68,320 | ₩68,414 | -0.02% | 6.2만 |
|---|
| 2026.02.02 | ₩68,467 | ₩68,467 | ₩68,334 | ₩68,380 | -0.13% | 5.9만 |
|---|
| 2026.01.30 | ₩68,507 | ₩68,520 | ₩68,427 | ₩68,454 | -0.08% | 2.8만 |
|---|
| 2026.01.29 | ₩68,627 | ₩68,627 | ₩68,347 | ₩68,454 | -0.25% | 3.9만 |
|---|
| 2026.01.28 | ₩68,681 | ₩68,707 | ₩68,587 | ₩68,667 | -0.02% | 5.5만 |
|---|
| 2026.01.27 | ₩68,774 | ₩68,787 | ₩68,673 | ₩68,707 | -0.10% | 5만 |
|---|
| 2026.01.26 | ₩68,694 | ₩68,761 | ₩68,654 | ₩68,721 | +0.04% | 3.4만 |
|---|
| 2026.01.23 | ₩68,667 | ₩68,681 | ₩68,534 | ₩68,667 | 0.00% | 4만 |
|---|
| 2026.01.22 | ₩68,641 | ₩68,641 | ₩68,467 | ₩68,587 | -0.08% | 5.3만 |
|---|
| 2026.01.21 | ₩68,520 | ₩68,579 | ₩68,420 | ₩68,534 | +0.02% | 4.4만 |
|---|
| 2026.01.20 | ₩68,480 | ₩68,480 | ₩68,347 | ₩68,387 | -0.14% | 5.4만 |
|---|
| 2026.01.16 | ₩68,694 | ₩68,721 | ₩68,600 | ₩68,641 | -0.08% | 4만 |
|---|
| 2026.01.15 | ₩68,921 | ₩68,921 | ₩68,694 | ₩68,747 | -0.25% | 5.6만 |
|---|
| 2026.01.14 | ₩68,774 | ₩68,854 | ₩68,699 | ₩68,814 | +0.06% | 5.8만 |
|---|
| 2026.01.13 | ₩68,761 | ₩68,761 | ₩68,661 | ₩68,694 | -0.10% | 7.8만 |
|---|
| 2026.01.12 | ₩68,614 | ₩68,961 | ₩68,614 | ₩68,661 | +0.07% | 9.4만 |
|---|
| 2026.01.09 | ₩68,667 | ₩68,734 | ₩68,534 | ₩68,694 | +0.04% | 17.8만 |
|---|
| 2026.01.08 | ₩68,681 | ₩68,681 | ₩68,467 | ₩68,534 | -0.21% | 5.2만 |
|---|
| 2026.01.07 | ₩68,814 | ₩68,814 | ₩68,614 | ₩68,627 | -0.27% | 22.5만 |
|---|
| 2026.01.06 | ₩68,801 | ₩68,801 | ₩68,460 | ₩68,641 | -0.23% | 9만 |
|---|
| 2026.01.05 | ₩68,494 | ₩68,587 | ₩68,494 | ₩68,560 | +0.10% | 12.5만 |
|---|
| 2026.01.02 | ₩68,560 | ₩68,560 | ₩68,414 | ₩68,467 | -0.14% | 1.3만 |
|---|
| 2025.12.31 | ₩68,560 | ₩68,600 | ₩68,460 | ₩68,460 | -0.15% | 1.1만 |
|---|
| 2025.12.30 | ₩68,681 | ₩68,681 | ₩68,567 | ₩68,600 | -0.12% | 1.7만 |
|---|
| 2025.12.29 | ₩68,641 | ₩68,641 | ₩68,574 | ₩68,634 | -0.01% | 1.9만 |
|---|
| 2025.12.26 | ₩68,641 | ₩68,641 | ₩68,524 | ₩68,534 | -0.16% | 1만 |
|---|
| 2025.12.24 | ₩68,480 | ₩68,560 | ₩68,436 | ₩68,560 | +0.12% | 1.8만 |
|---|
| 2025.12.23 | ₩68,520 | ₩68,520 | ₩68,230 | ₩68,374 | -0.21% | 9.4만 |
|---|
| 2025.12.22 | ₩68,854 | ₩68,867 | ₩68,787 | ₩68,827 | -0.04% | 2.9만 |
|---|
| 2025.12.19 | ₩68,921 | ₩68,987 | ₩68,854 | ₩68,854 | -0.10% | 2.5만 |
|---|
| 2025.12.18 | ₩68,894 | ₩69,214 | ₩68,842 | ₩68,907 | +0.02% | 6.2만 |
|---|
| 2025.12.17 | ₩68,747 | ₩68,787 | ₩68,681 | ₩68,773 | +0.04% | 2.7만 |
|---|
| 2025.12.16 | ₩68,627 | ₩68,961 | ₩68,627 | ₩68,761 | +0.19% | 161.2만 |
|---|
| 2025.12.15 | ₩68,854 | ₩68,854 | ₩68,666 | ₩68,694 | -0.23% | 11만 |
|---|
| 2025.12.12 | ₩68,627 | ₩68,747 | ₩68,602 | ₩68,641 | +0.02% | 2.9만 |
|---|
| 2025.12.11 | ₩69,134 | ₩69,134 | ₩68,801 | ₩68,801 | -0.48% | 2.9만 |
|---|
| 2025.12.10 | ₩68,681 | ₩68,881 | ₩68,558 | ₩68,814 | +0.19% | 1.8만 |
|---|
| 2025.12.09 | ₩68,827 | ₩68,827 | ₩68,520 | ₩68,667 | -0.23% | 4.3만 |
|---|
| 2025.12.08 | ₩68,881 | ₩68,881 | ₩68,568 | ₩68,694 | -0.27% | 2.4만 |
|---|
| 2025.12.05 | ₩69,121 | ₩69,121 | ₩68,687 | ₩68,761 | -0.52% | 3.4만 |
|---|
| 2025.12.04 | ₩69,308 | ₩69,308 | ₩68,854 | ₩68,854 | -0.65% | 2만 |
|---|
| 2025.12.03 | ₩69,201 | ₩69,201 | ₩68,854 | ₩69,014 | -0.27% | 2.7만 |
|---|
| 2025.12.02 | ₩69,214 | ₩69,214 | ₩68,787 | ₩68,854 | -0.52% | 2.2만 |
|---|
| 2025.12.01 | ₩68,734 | ₩69,001 | ₩68,734 | ₩68,881 | +0.21% | 2.7만 |
|---|
| 2025.11.28 | ₩69,108 | ₩69,161 | ₩69,001 | ₩69,113 | +0.01% | 1.4만 |
|---|
| 2025.11.26 | ₩69,281 | ₩69,281 | ₩68,931 | ₩69,146 | -0.19% | 1.7만 |
|---|
| 2025.11.25 | ₩69,174 | ₩69,521 | ₩69,145 | ₩69,334 | +0.23% | 4.1만 |
|---|
| 2025.11.24 | ₩69,068 | ₩69,254 | ₩69,068 | ₩69,172 | +0.15% | 1.8만 |
|---|
| 2025.11.21 | ₩68,907 | ₩69,074 | ₩68,400 | ₩69,027 | +0.17% | 16만 |
|---|
| 2025.11.20 | ₩68,641 | ₩68,841 | ₩68,641 | ₩68,801 | +0.23% | 1만 |
|---|
| 2025.11.19 | ₩68,801 | ₩68,814 | ₩68,707 | ₩68,717 | -0.12% | 8.4천 |
|---|
| 2025.11.18 | ₩68,921 | ₩68,921 | ₩68,654 | ₩68,734 | -0.27% | 9.7천 |
|---|
| 2025.11.17 | ₩68,641 | ₩68,734 | ₩68,547 | ₩68,674 | +0.05% | 1.1만 |
|---|
| 2025.11.14 | ₩68,786 | ₩68,787 | ₩68,642 | ₩68,654 | -0.19% | 1.1만 |
|---|
| 2025.11.13 | ₩68,827 | ₩68,907 | ₩68,721 | ₩68,761 | -0.10% | 9.6천 |
|---|
| 2025.11.12 | ₩68,961 | ₩69,001 | ₩68,814 | ₩68,967 | +0.01% | 1.4만 |
|---|
| 2025.11.11 | ₩68,947 | ₩69,014 | ₩68,921 | ₩68,987 | +0.06% | 9천 |
|---|
| 2025.11.10 | ₩68,867 | ₩68,867 | ₩68,774 | ₩68,787 | -0.12% | 7.6천 |
|---|
| 2025.11.07 | ₩68,787 | ₩69,241 | ₩68,787 | ₩68,854 | +0.10% | 1.1만 |
|---|
| 2025.11.06 | ₩68,814 | ₩68,841 | ₩68,747 | ₩68,807 | -0.01% | 9.5천 |
|---|
| 2025.11.05 | ₩68,734 | ₩68,734 | ₩68,588 | ₩68,607 | -0.18% | 6.6천 |
|---|
| 2025.11.04 | ₩68,827 | ₩68,881 | ₩68,747 | ₩68,774 | -0.08% | 1.2만 |
|---|
| 2025.11.03 | ₩69,148 | ₩69,148 | ₩68,507 | ₩68,714 | -0.63% | 9.9천 |
|---|
| 2025.10.31 | ₩68,921 | ₩68,934 | ₩68,790 | ₩68,798 | -0.18% | 9.2천 |
|---|
| 2025.10.30 | ₩68,734 | ₩68,906 | ₩68,734 | ₩68,891 | +0.23% | 8.9천 |
|---|
| 2025.10.29 | ₩69,588 | ₩69,588 | ₩69,268 | ₩69,294 | -0.42% | 7.1천 |
|---|
| 2025.10.28 | ₩69,575 | ₩69,655 | ₩69,575 | ₩69,628 | +0.08% | 1.9만 |
|---|
| 2025.10.27 | ₩69,473 | ₩69,708 | ₩69,468 | ₩69,708 | +0.34% | 8.3천 |
|---|
| 2025.10.24 | ₩69,454 | ₩69,508 | ₩69,401 | ₩69,507 | +0.07% | 1.1만 |
|---|
| 2025.10.23 | ₩69,495 | ₩69,561 | ₩69,376 | ₩69,408 | -0.12% | 6.5천 |
|---|
| 2025.10.22 | ₩69,507 | ₩69,548 | ₩69,421 | ₩69,541 | +0.05% | 1.1만 |
|---|
| 2025.10.21 | ₩69,601 | ₩69,721 | ₩69,521 | ₩69,535 | -0.10% | 9.5천 |
|---|
| 2025.10.20 | ₩69,428 | ₩69,468 | ₩69,376 | ₩69,449 | +0.03% | 7.1천 |
|---|
| 2025.10.17 | ₩69,361 | ₩69,505 | ₩69,284 | ₩69,441 | +0.12% | 7천 |
|---|
| 2025.10.16 | ₩69,561 | ₩69,561 | ₩69,136 | ₩69,381 | -0.26% | 9.1천 |
|---|
| 2025.10.15 | ₩69,288 | ₩69,708 | ₩69,161 | ₩69,200 | -0.13% | 2.1만 |
|---|
| 2025.10.14 | ₩69,108 | ₩69,312 | ₩69,041 | ₩69,228 | +0.17% | 5.6천 |
|---|
| 2025.10.13 | ₩69,014 | ₩69,221 | ₩68,974 | ₩69,101 | +0.13% | 5천 |
|---|
| 2025.10.10 | ₩68,855 | ₩69,321 | ₩68,841 | ₩69,321 | +0.68% | 1.8만 |
|---|