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 | ₩64,671 | ₩64,671 | ₩64,497 | ₩64,644 | -0.04% | 2.5만 |
| 2026.10.08 | ₩64,497 | ₩64,631 | ₩64,404 | ₩64,611 | +0.18% | 2.8만 |
| 2026.10.07 | ₩64,311 | ₩64,544 | ₩64,231 | ₩64,511 | +0.31% | 2.9만 |
| 2026.10.06 | ₩64,497 | ₩64,611 | ₩64,464 | ₩64,551 | +0.08% | 4.7만 |
| 2026.10.05 | ₩63,924 | ₩64,384 | ₩63,924 | ₩64,384 | +0.72% | 2.3만 |
| 2026.10.02 | ₩64,791 | ₩64,791 | ₩64,391 | ₩64,396 | -0.61% | 2.5만 |
| 2026.10.01 | ₩64,364 | ₩64,564 | ₩64,164 | ₩64,484 | +0.19% | 5.8만 |
| 2026.09.30 | ₩64,511 | ₩64,564 | ₩64,311 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,324 |
| -0.29% |
| 18.9만 |
| 2026.09.29 | ₩64,577 | ₩64,577 | ₩64,341 | ₩64,471 | -0.17% | 2.3만 |
|---|
| 2026.09.28 | ₩64,858 | ₩64,858 | ₩64,671 | ₩64,724 | -0.21% | 5만 |
|---|
| 2026.09.25 | ₩65,044 | ₩65,091 | ₩64,831 | ₩65,084 | +0.06% | 10.2만 |
|---|
| 2026.09.24 | ₩65,284 | ₩65,311 | ₩64,951 | ₩64,951 | -0.51% | 6.7만 |
|---|
| 2026.09.23 | ₩65,725 | ₩65,731 | ₩65,151 | ₩65,292 | -0.66% | 2.1만 |
|---|
| 2026.09.22 | ₩65,858 | ₩65,938 | ₩65,798 | ₩65,918 | +0.09% | 1.9만 |
|---|
| 2026.09.21 | ₩65,885 | ₩65,885 | ₩65,725 | ₩65,825 | -0.09% | 3.6만 |
|---|
| 2026.09.18 | ₩65,818 | ₩65,818 | ₩65,671 | ₩65,678 | -0.21% | 3.2만 |
|---|
| 2026.09.17 | ₩65,898 | ₩65,951 | ₩65,791 | ₩65,905 | +0.01% | 6.2만 |
|---|
| 2026.09.16 | ₩65,758 | ₩65,951 | ₩65,591 | ₩65,599 | -0.24% | 1.5만 |
|---|
| 2026.09.15 | ₩65,578 | ₩65,658 | ₩65,565 | ₩65,618 | +0.06% | 2.4만 |
|---|
| 2026.09.14 | ₩65,618 | ₩65,811 | ₩65,551 | ₩65,650 | +0.05% | 1.4만 |
|---|
| 2026.09.11 | ₩65,871 | ₩65,925 | ₩65,698 | ₩65,715 | -0.24% | 4.4만 |
|---|
| 2026.09.10 | ₩65,858 | ₩65,978 | ₩65,791 | ₩65,802 | -0.09% | 2.3만 |
|---|
| 2026.09.09 | ₩66,272 | ₩66,377 | ₩66,138 | ₩66,218 | -0.08% | 2.4만 |
|---|
| 2026.09.08 | ₩66,398 | ₩66,485 | ₩66,298 | ₩66,352 | -0.07% | 2.3만 |
|---|
| 2026.09.04 | ₩66,338 | ₩66,458 | ₩66,338 | ₩66,385 | +0.07% | 3.2만 |
|---|
| 2026.09.03 | ₩66,485 | ₩66,552 | ₩66,325 | ₩66,376 | -0.16% | 2.1만 |
|---|
| 2026.09.02 | ₩66,245 | ₩66,305 | ₩66,205 | ₩66,258 | +0.02% | 1.8만 |
|---|
| 2026.09.01 | ₩66,498 | ₩66,498 | ₩66,232 | ₩66,245 | -0.38% | 1.9만 |
|---|
| 2026.08.31 | ₩66,552 | ₩66,552 | ₩66,338 | ₩66,498 | -0.08% | 3.4만 |
|---|
| 2026.08.28 | ₩66,699 | ₩66,712 | ₩66,458 | ₩66,472 | -0.34% | 2.1만 |
|---|
| 2026.08.27 | ₩67,005 | ₩67,079 | ₩66,925 | ₩66,999 | -0.01% | 23.7만 |
|---|
| 2026.08.26 | ₩66,979 | ₩67,072 | ₩66,979 | ₩67,032 | +0.08% | 1.4만 |
|---|
| 2026.08.25 | ₩66,939 | ₩67,139 | ₩66,939 | ₩67,139 | +0.30% | 1.9만 |
|---|
| 2026.08.24 | ₩66,832 | ₩66,872 | ₩66,772 | ₩66,839 | +0.01% | 1.3만 |
|---|
| 2026.08.21 | ₩66,712 | ₩66,752 | ₩66,699 | ₩66,739 | +0.04% | 1.1만 |
|---|
| 2026.08.20 | ₩66,805 | ₩66,872 | ₩66,739 | ₩66,819 | +0.02% | 1.7만 |
|---|
| 2026.08.19 | ₩67,392 | ₩67,392 | ₩66,819 | ₩66,989 | -0.60% | 1.2만 |
|---|
| 2026.08.18 | ₩66,632 | ₩66,779 | ₩66,632 | ₩66,772 | +0.21% | 2.1만 |
|---|
| 2026.08.17 | ₩66,672 | ₩66,773 | ₩66,645 | ₩66,658 | -0.02% | 1.8만 |
|---|
| 2026.08.14 | ₩66,965 | ₩66,965 | ₩66,793 | ₩66,819 | -0.22% | 1.6만 |
|---|
| 2026.08.13 | ₩67,112 | ₩67,112 | ₩66,952 | ₩66,965 | -0.22% | 1.3만 |
|---|
| 2026.08.12 | ₩66,779 | ₩66,845 | ₩66,717 | ₩66,739 | -0.06% | 1.5만 |
|---|
| 2026.08.11 | ₩66,779 | ₩66,779 | ₩66,592 | ₩66,614 | -0.25% | 1.4만 |
|---|
| 2026.08.10 | ₩66,732 | ₩66,779 | ₩66,650 | ₩66,672 | -0.09% | 1.6만 |
|---|
| 2026.08.07 | ₩66,885 | ₩66,919 | ₩66,825 | ₩66,872 | -0.02% | 2.4만 |
|---|
| 2026.08.06 | ₩66,952 | ₩66,952 | ₩66,712 | ₩66,759 | -0.29% | 1.8만 |
|---|
| 2026.08.05 | ₩66,845 | ₩66,961 | ₩66,832 | ₩66,961 | +0.17% | 2.1만 |
|---|
| 2026.08.04 | ₩66,765 | ₩66,939 | ₩66,765 | ₩66,936 | +0.26% | 1.3만 |
|---|
| 2026.08.03 | ₩66,565 | ₩66,685 | ₩66,565 | ₩66,685 | +0.18% | 1.2만 |
|---|
| 2026.07.31 | ₩66,538 | ₩66,538 | ₩66,342 | ₩66,464 | -0.11% | 2.5만 |
|---|
| 2026.07.30 | ₩66,739 | ₩66,739 | ₩66,578 | ₩66,610 | -0.19% | 1.3만 |
|---|
| 2026.07.29 | ₩67,045 | ₩67,092 | ₩66,845 | ₩66,859 | -0.28% | 2.8만 |
|---|
| 2026.07.28 | ₩67,045 | ₩67,139 | ₩66,965 | ₩67,099 | +0.08% | 2.5만 |
|---|
| 2026.07.27 | ₩66,965 | ₩66,999 | ₩66,899 | ₩66,979 | +0.02% | 1.8만 |
|---|
| 2026.07.24 | ₩66,805 | ₩66,845 | ₩66,725 | ₩66,788 | -0.03% | 1.7만 |
|---|
| 2026.07.23 | ₩66,765 | ₩66,921 | ₩66,412 | ₩66,872 | +0.16% | 2.1만 |
|---|
| 2026.07.22 | ₩66,939 | ₩67,045 | ₩66,905 | ₩66,932 | -0.01% | 2만 |
|---|
| 2026.07.21 | ₩67,099 | ₩67,099 | ₩66,992 | ₩67,044 | -0.08% | 2.1만 |
|---|
| 2026.07.20 | ₩67,392 | ₩67,392 | ₩67,125 | ₩67,167 | -0.33% | 1.9만 |
|---|
| 2026.07.17 | ₩67,352 | ₩67,379 | ₩67,299 | ₩67,319 | -0.05% | 1.2만 |
|---|
| 2026.07.16 | ₩67,272 | ₩67,305 | ₩67,179 | ₩67,232 | -0.06% | 2.5만 |
|---|
| 2026.07.15 | ₩67,152 | ₩67,412 | ₩67,152 | ₩67,325 | +0.26% | 2.6만 |
|---|
| 2026.07.14 | ₩67,259 | ₩67,259 | ₩67,125 | ₩67,179 | -0.12% | 2.1만 |
|---|
| 2026.07.13 | ₩67,165 | ₩67,165 | ₩66,999 | ₩67,045 | -0.18% | 1.8만 |
|---|
| 2026.07.10 | ₩67,539 | ₩67,539 | ₩67,205 | ₩67,245 | -0.43% | 1.9만 |
|---|
| 2026.07.09 | ₩67,312 | ₩67,412 | ₩67,252 | ₩67,365 | +0.08% | 2.5만 |
|---|
| 2026.07.08 | ₩67,352 | ₩67,352 | ₩67,165 | ₩67,272 | -0.12% | 5.1만 |
|---|
| 2026.07.07 | ₩67,512 | ₩67,526 | ₩67,325 | ₩67,399 | -0.17% | 3.3만 |
|---|
| 2026.07.06 | ₩67,699 | ₩67,699 | ₩67,526 | ₩67,632 | -0.10% | 5.2만 |
|---|
| 2026.07.02 | ₩67,566 | ₩67,592 | ₩67,472 | ₩67,526 | -0.06% | 3.4만 |
|---|
| 2026.07.01 | ₩67,472 | ₩67,619 | ₩67,466 | ₩67,526 | +0.08% | 6.7만 |
|---|
| 2026.06.30 | ₩67,899 | ₩67,899 | ₩67,646 | ₩67,659 | -0.35% | 4.3만 |
|---|
| 2026.06.29 | ₩67,859 | ₩67,966 | ₩67,792 | ₩67,951 | +0.14% | 3.8만 |
|---|
| 2026.06.26 | ₩68,032 | ₩68,113 | ₩67,992 | ₩68,095 | +0.09% | 1.5만 |
|---|
| 2026.06.25 | ₩68,313 | ₩68,313 | ₩68,019 | ₩68,039 | -0.40% | 1.6만 |
|---|
| 2026.06.24 | ₩68,059 | ₩68,059 | ₩67,946 | ₩67,966 | -0.14% | 1.8만 |
|---|
| 2026.06.23 | ₩67,606 | ₩67,846 | ₩67,606 | ₩67,706 | +0.15% | 5.2만 |
|---|
| 2026.06.22 | ₩67,806 | ₩67,806 | ₩67,592 | ₩67,642 | -0.24% | 7만 |
|---|
| 2026.06.18 | ₩67,792 | ₩67,912 | ₩67,786 | ₩67,786 | -0.01% | 6.4만 |
|---|
| 2026.06.17 | ₩67,846 | ₩67,899 | ₩67,607 | ₩67,611 | -0.35% | 2.1만 |
|---|
| 2026.06.16 | ₩67,819 | ₩67,939 | ₩67,739 | ₩67,879 | +0.09% | 1.9만 |
|---|
| 2026.06.15 | ₩67,846 | ₩67,886 | ₩67,739 | ₩67,766 | -0.12% | 3.9만 |
|---|
| 2026.06.12 | ₩67,606 | ₩67,686 | ₩67,572 | ₩67,630 | +0.04% | 1.3만 |
|---|
| 2026.06.11 | ₩67,365 | ₩67,739 | ₩67,325 | ₩67,712 | +0.51% | 6만 |
|---|
| 2026.06.10 | ₩67,419 | ₩67,499 | ₩67,339 | ₩67,363 | -0.08% | 7.6만 |
|---|
| 2026.06.09 | ₩67,299 | ₩67,472 | ₩67,299 | ₩67,439 | +0.21% | 3.8만 |
|---|
| 2026.06.08 | ₩67,499 | ₩67,499 | ₩67,273 | ₩67,273 | -0.33% | 2.2만 |
|---|
| 2026.06.05 | ₩67,352 | ₩67,432 | ₩67,285 | ₩67,320 | -0.05% | 5.2만 |
|---|
| 2026.06.04 | ₩67,686 | ₩67,712 | ₩67,576 | ₩67,606 | -0.12% | 4만 |
|---|
| 2026.06.03 | ₩67,499 | ₩67,606 | ₩67,392 | ₩67,503 | +0.01% | 6.5만 |
|---|
| 2026.06.02 | ₩67,646 | ₩67,766 | ₩67,619 | ₩67,672 | +0.04% | 4.9만 |
|---|
| 2026.06.01 | ₩67,406 | ₩67,659 | ₩67,406 | ₩67,646 | +0.36% | 2만 |
|---|
| 2026.05.29 | ₩67,566 | ₩67,832 | ₩67,566 | ₩67,642 | +0.11% | 2.5만 |
|---|
| 2026.05.28 | ₩67,419 | ₩67,672 | ₩67,419 | ₩67,606 | +0.28% | 17.1만 |
|---|
| 2026.05.27 | ₩67,672 | ₩67,752 | ₩67,672 | ₩67,719 | +0.07% | 1.4만 |
|---|
| 2026.05.26 | ₩67,632 | ₩67,739 | ₩67,619 | ₩67,699 | +0.10% | 3.4만 |
|---|
| 2026.05.22 | ₩67,579 | ₩67,579 | ₩67,319 | ₩67,432 | -0.22% | 1.2만 |
|---|
| 2026.05.21 | ₩67,099 | ₩67,392 | ₩67,059 | ₩67,325 | +0.34% | 1.8만 |
|---|
| 2026.05.20 | ₩66,952 | ₩67,406 | ₩66,925 | ₩67,365 | +0.62% | 1.9만 |
|---|
| 2026.05.19 | ₩66,965 | ₩67,045 | ₩66,845 | ₩66,919 | -0.07% | 1.7만 |
|---|
| 2026.05.18 | ₩67,232 | ₩67,272 | ₩67,072 | ₩67,216 | -0.02% | 1.5만 |
|---|
| 2026.05.15 | ₩67,365 | ₩67,365 | ₩67,179 | ₩67,205 | -0.24% | 1.1만 |
|---|
| 2026.05.14 | ₩67,592 | ₩67,766 | ₩67,592 | ₩67,599 | +0.01% | 1.5만 |
|---|
| 2026.05.13 | ₩67,566 | ₩67,659 | ₩67,486 | ₩67,652 | +0.13% | 1.2만 |
|---|
| 2026.05.12 | ₩67,579 | ₩67,819 | ₩67,526 | ₩67,572 | -0.01% | 1.6만 |
|---|
| 2026.05.11 | ₩67,886 | ₩67,939 | ₩67,699 | ₩67,719 | -0.25% | 2.8만 |
|---|
| 2026.05.08 | ₩67,899 | ₩67,939 | ₩67,859 | ₩67,906 | +0.01% | 1.3만 |
|---|
| 2026.05.07 | ₩67,992 | ₩67,992 | ₩67,646 | ₩67,726 | -0.39% | 2.1만 |
|---|
| 2026.05.06 | ₩67,872 | ₩67,966 | ₩67,752 | ₩67,906 | +0.05% | 2만 |
|---|
| 2026.05.05 | ₩67,592 | ₩67,698 | ₩67,579 | ₩67,606 | +0.02% | 1.5만 |
|---|
| 2026.05.04 | ₩67,646 | ₩67,646 | ₩67,365 | ₩67,507 | -0.21% | 2만 |
|---|
| 2026.05.01 | ₩67,699 | ₩67,819 | ₩67,632 | ₩67,692 | -0.01% | 1.8만 |
|---|
| 2026.04.30 | ₩67,606 | ₩67,692 | ₩67,566 | ₩67,610 | +0.01% | 2.3만 |
|---|
| 2026.04.29 | ₩67,686 | ₩67,686 | ₩67,446 | ₩67,534 | -0.22% | 1.2만 |
|---|
| 2026.04.28 | ₩68,193 | ₩68,193 | ₩67,979 | ₩68,062 | -0.19% | 20.3만 |
|---|
| 2026.04.27 | ₩68,179 | ₩68,219 | ₩68,113 | ₩68,126 | -0.08% | 2.1만 |
|---|
| 2026.04.24 | ₩68,113 | ₩68,259 | ₩68,106 | ₩68,219 | +0.16% | 6.2천 |
|---|
| 2026.04.23 | ₩68,219 | ₩68,339 | ₩68,079 | ₩68,179 | -0.06% | 1.9만 |
|---|
| 2026.04.22 | ₩68,313 | ₩68,319 | ₩68,219 | ₩68,246 | -0.10% | 1.3만 |
|---|
| 2026.04.21 | ₩68,299 | ₩68,313 | ₩68,166 | ₩68,193 | -0.16% | 2.3만 |
|---|
| 2026.04.20 | ₩68,433 | ₩68,433 | ₩68,299 | ₩68,373 | -0.09% | 3.2만 |
|---|
| 2026.04.17 | ₩68,366 | ₩68,433 | ₩68,273 | ₩68,353 | -0.02% | 1.2만 |
|---|
| 2026.04.16 | ₩68,313 | ₩68,313 | ₩68,086 | ₩68,106 | -0.30% | 1.6만 |
|---|
| 2026.04.15 | ₩68,193 | ₩68,233 | ₩68,166 | ₩68,213 | +0.03% | 1.3만 |
|---|
| 2026.04.14 | ₩68,246 | ₩68,313 | ₩68,119 | ₩68,286 | +0.06% | 2.2만 |
|---|
| 2026.04.13 | ₩67,912 | ₩68,106 | ₩67,912 | ₩68,106 | +0.28% | 1.6만 |
|---|
| 2026.04.10 | ₩68,019 | ₩68,046 | ₩67,926 | ₩67,954 | -0.10% | 7.7천 |
|---|
| 2026.04.09 | ₩68,019 | ₩68,257 | ₩67,899 | ₩68,079 | +0.09% | 2만 |
|---|
| 2026.04.08 | ₩68,326 | ₩68,326 | ₩67,959 | ₩68,016 | -0.45% | 2.5만 |
|---|
| 2026.04.07 | ₩67,712 | ₩67,879 | ₩67,612 | ₩67,872 | +0.24% | 2.1만 |
|---|
| 2026.04.06 | ₩68,219 | ₩68,219 | ₩67,791 | ₩67,879 | -0.50% | 2만 |
|---|
| 2026.04.02 | ₩67,632 | ₩67,939 | ₩67,632 | ₩67,886 | +0.37% | 2.6만 |
|---|
| 2026.04.01 | ₩67,619 | ₩68,059 | ₩67,606 | ₩67,699 | +0.12% | 9만 |
|---|
| 2026.03.31 | ₩67,712 | ₩67,759 | ₩67,546 | ₩67,686 | -0.04% | 3.2만 |
|---|
| 2026.03.30 | ₩67,352 | ₩67,566 | ₩66,979 | ₩67,379 | +0.04% | 3.1만 |
|---|
| 2026.03.27 | ₩67,272 | ₩67,419 | ₩67,219 | ₩67,299 | +0.04% | 2.5만 |
|---|
| 2026.03.26 | ₩67,606 | ₩67,666 | ₩67,399 | ₩67,399 | -0.31% | 1.5만 |
|---|
| 2026.03.25 | ₩67,912 | ₩67,912 | ₩67,719 | ₩67,806 | -0.16% | 2.7만 |
|---|
| 2026.03.24 | ₩67,606 | ₩67,672 | ₩67,432 | ₩67,534 | -0.11% | 2.5만 |
|---|
| 2026.03.23 | ₩67,592 | ₩67,792 | ₩67,552 | ₩67,699 | +0.16% | 2.6만 |
|---|
| 2026.03.20 | ₩67,806 | ₩67,806 | ₩67,486 | ₩67,512 | -0.43% | 2만 |
|---|
| 2026.03.19 | ₩67,872 | ₩68,113 | ₩67,792 | ₩68,051 | +0.26% | 2.2만 |
|---|
| 2026.03.18 | ₩68,139 | ₩68,219 | ₩67,994 | ₩68,015 | -0.18% | 1.6만 |
|---|
| 2026.03.17 | ₩68,126 | ₩68,219 | ₩68,126 | ₩68,207 | +0.12% | 1.7만 |
|---|
| 2026.03.16 | ₩68,046 | ₩68,086 | ₩67,966 | ₩68,018 | -0.04% | 1.7만 |
|---|
| 2026.03.13 | ₩68,006 | ₩68,059 | ₩67,766 | ₩67,766 | -0.35% | 1.1만 |
|---|
| 2026.03.12 | ₩68,113 | ₩68,113 | ₩67,832 | ₩67,878 | -0.34% | 1.6만 |
|---|
| 2026.03.11 | ₩68,433 | ₩68,507 | ₩68,145 | ₩68,185 | -0.36% | 1.6만 |
|---|
| 2026.03.10 | ₩68,646 | ₩68,686 | ₩68,493 | ₩68,493 | -0.22% | 1.7만 |
|---|
| 2026.03.09 | ₩68,339 | ₩68,699 | ₩68,339 | ₩68,693 | +0.52% | 1.9만 |
|---|
| 2026.03.06 | ₩68,566 | ₩68,646 | ₩68,399 | ₩68,501 | -0.10% | 2.6만 |
|---|
| 2026.03.05 | ₩68,619 | ₩68,699 | ₩68,573 | ₩68,659 | +0.06% | 1.7만 |
|---|
| 2026.03.04 | ₩68,940 | ₩68,940 | ₩68,779 | ₩68,825 | -0.17% | 2.6만 |
|---|
| 2026.03.03 | ₩68,766 | ₩68,953 | ₩68,566 | ₩68,873 | +0.16% | 2.2만 |
|---|
| 2026.03.02 | ₩69,340 | ₩69,340 | ₩68,833 | ₩68,926 | -0.60% | 1.8만 |
|---|
| 2026.02.27 | ₩69,140 | ₩69,220 | ₩69,100 | ₩69,192 | +0.08% | 1.7만 |
|---|
| 2026.02.26 | ₩68,966 | ₩69,073 | ₩68,966 | ₩69,060 | +0.14% | 1.7만 |
|---|
| 2026.02.25 | ₩69,273 | ₩69,273 | ₩69,180 | ₩69,218 | -0.08% | 1.8만 |
|---|
| 2026.02.24 | ₩69,233 | ₩69,286 | ₩69,180 | ₩69,260 | +0.04% | 1.8만 |
|---|
| 2026.02.23 | ₩69,260 | ₩69,312 | ₩69,153 | ₩69,246 | -0.02% | 3.2만 |
|---|
| 2026.02.20 | ₩69,126 | ₩69,146 | ₩69,053 | ₩69,146 | +0.03% | 1.4만 |
|---|
| 2026.02.19 | ₩69,206 | ₩69,206 | ₩69,036 | ₩69,133 | -0.11% | 2.7만 |
|---|
| 2026.02.18 | ₩69,060 | ₩69,166 | ₩69,060 | ₩69,093 | +0.05% | 2.4만 |
|---|
| 2026.02.17 | ₩69,446 | ₩69,446 | ₩69,140 | ₩69,200 | -0.36% | 3.2만 |
|---|
| 2026.02.13 | ₩69,126 | ₩69,206 | ₩69,073 | ₩69,166 | +0.06% | 3만 |
|---|
| 2026.02.12 | ₩68,860 | ₩68,953 | ₩68,773 | ₩68,940 | +0.12% | 1.7만 |
|---|
| 2026.02.11 | ₩68,699 | ₩68,800 | ₩68,686 | ₩68,719 | +0.03% | 1.7만 |
|---|
| 2026.02.10 | ₩68,753 | ₩68,873 | ₩68,739 | ₩68,820 | +0.10% | 4.7만 |
|---|
| 2026.02.09 | ₩68,566 | ₩68,713 | ₩68,546 | ₩68,619 | +0.08% | 1.9만 |
|---|
| 2026.02.06 | ₩68,699 | ₩68,699 | ₩68,553 | ₩68,613 | -0.13% | 2.7만 |
|---|
| 2026.02.05 | ₩68,473 | ₩68,633 | ₩68,433 | ₩68,593 | +0.18% | 1.6만 |
|---|
| 2026.02.04 | ₩68,339 | ₩68,419 | ₩68,326 | ₩68,339 | 0.00% | 6.3만 |
|---|
| 2026.02.03 | ₩68,406 | ₩68,419 | ₩68,299 | ₩68,393 | -0.02% | 6.2만 |
|---|
| 2026.02.02 | ₩68,446 | ₩68,446 | ₩68,313 | ₩68,359 | -0.13% | 5.9만 |
|---|
| 2026.01.30 | ₩68,486 | ₩68,499 | ₩68,406 | ₩68,433 | -0.08% | 2.8만 |
|---|
| 2026.01.29 | ₩68,606 | ₩68,606 | ₩68,326 | ₩68,433 | -0.25% | 3.9만 |
|---|
| 2026.01.28 | ₩68,659 | ₩68,686 | ₩68,566 | ₩68,646 | -0.02% | 5.5만 |
|---|
| 2026.01.27 | ₩68,753 | ₩68,766 | ₩68,651 | ₩68,686 | -0.10% | 5만 |
|---|
| 2026.01.26 | ₩68,673 | ₩68,739 | ₩68,633 | ₩68,699 | +0.04% | 3.4만 |
|---|
| 2026.01.23 | ₩68,646 | ₩68,659 | ₩68,513 | ₩68,646 | 0.00% | 4만 |
|---|
| 2026.01.22 | ₩68,619 | ₩68,619 | ₩68,446 | ₩68,566 | -0.08% | 5.3만 |
|---|
| 2026.01.21 | ₩68,499 | ₩68,558 | ₩68,399 | ₩68,513 | +0.02% | 4.4만 |
|---|
| 2026.01.20 | ₩68,459 | ₩68,459 | ₩68,326 | ₩68,366 | -0.14% | 5.4만 |
|---|
| 2026.01.16 | ₩68,673 | ₩68,699 | ₩68,579 | ₩68,619 | -0.08% | 4만 |
|---|
| 2026.01.15 | ₩68,900 | ₩68,900 | ₩68,673 | ₩68,726 | -0.25% | 5.6만 |
|---|
| 2026.01.14 | ₩68,753 | ₩68,833 | ₩68,678 | ₩68,793 | +0.06% | 5.8만 |
|---|
| 2026.01.13 | ₩68,739 | ₩68,739 | ₩68,639 | ₩68,673 | -0.10% | 7.8만 |
|---|
| 2026.01.12 | ₩68,593 | ₩68,940 | ₩68,593 | ₩68,639 | +0.07% | 9.4만 |
|---|
| 2026.01.09 | ₩68,646 | ₩68,713 | ₩68,513 | ₩68,673 | +0.04% | 17.8만 |
|---|
| 2026.01.08 | ₩68,659 | ₩68,659 | ₩68,446 | ₩68,513 | -0.21% | 5.2만 |
|---|
| 2026.01.07 | ₩68,793 | ₩68,793 | ₩68,593 | ₩68,606 | -0.27% | 22.5만 |
|---|
| 2026.01.06 | ₩68,779 | ₩68,779 | ₩68,439 | ₩68,619 | -0.23% | 9만 |
|---|
| 2026.01.05 | ₩68,473 | ₩68,566 | ₩68,473 | ₩68,539 | +0.10% | 12.5만 |
|---|
| 2026.01.02 | ₩68,539 | ₩68,539 | ₩68,393 | ₩68,446 | -0.14% | 1.3만 |
|---|
| 2025.12.31 | ₩68,539 | ₩68,579 | ₩68,439 | ₩68,439 | -0.15% | 1.1만 |
|---|
| 2025.12.30 | ₩68,659 | ₩68,659 | ₩68,546 | ₩68,579 | -0.12% | 1.7만 |
|---|
| 2025.12.29 | ₩68,619 | ₩68,619 | ₩68,553 | ₩68,613 | -0.01% | 1.9만 |
|---|
| 2025.12.26 | ₩68,619 | ₩68,619 | ₩68,503 | ₩68,513 | -0.16% | 1만 |
|---|
| 2025.12.24 | ₩68,459 | ₩68,539 | ₩68,415 | ₩68,539 | +0.12% | 1.8만 |
|---|
| 2025.12.23 | ₩68,499 | ₩68,499 | ₩68,209 | ₩68,353 | -0.21% | 9.4만 |
|---|
| 2025.12.22 | ₩68,833 | ₩68,846 | ₩68,766 | ₩68,806 | -0.04% | 2.9만 |
|---|
| 2025.12.19 | ₩68,900 | ₩68,966 | ₩68,833 | ₩68,833 | -0.10% | 2.5만 |
|---|
| 2025.12.18 | ₩68,873 | ₩69,193 | ₩68,821 | ₩68,886 | +0.02% | 6.2만 |
|---|
| 2025.12.17 | ₩68,726 | ₩68,766 | ₩68,659 | ₩68,751 | +0.04% | 2.7만 |
|---|
| 2025.12.16 | ₩68,606 | ₩68,940 | ₩68,606 | ₩68,739 | +0.19% | 161.2만 |
|---|
| 2025.12.15 | ₩68,833 | ₩68,833 | ₩68,645 | ₩68,673 | -0.23% | 11만 |
|---|
| 2025.12.12 | ₩68,606 | ₩68,726 | ₩68,581 | ₩68,619 | +0.02% | 2.9만 |
|---|
| 2025.12.11 | ₩69,113 | ₩69,113 | ₩68,779 | ₩68,779 | -0.48% | 2.9만 |
|---|
| 2025.12.10 | ₩68,659 | ₩68,860 | ₩68,537 | ₩68,793 | +0.19% | 1.8만 |
|---|
| 2025.12.09 | ₩68,806 | ₩68,806 | ₩68,499 | ₩68,646 | -0.23% | 4.3만 |
|---|
| 2025.12.08 | ₩68,860 | ₩68,860 | ₩68,547 | ₩68,673 | -0.27% | 2.4만 |
|---|
| 2025.12.05 | ₩69,100 | ₩69,100 | ₩68,666 | ₩68,739 | -0.52% | 3.4만 |
|---|
| 2025.12.04 | ₩69,286 | ₩69,286 | ₩68,833 | ₩68,833 | -0.65% | 2만 |
|---|
| 2025.12.03 | ₩69,180 | ₩69,180 | ₩68,833 | ₩68,993 | -0.27% | 2.7만 |
|---|
| 2025.12.02 | ₩69,193 | ₩69,193 | ₩68,766 | ₩68,833 | -0.52% | 2.2만 |
|---|
| 2025.12.01 | ₩68,713 | ₩68,980 | ₩68,713 | ₩68,860 | +0.21% | 2.7만 |
|---|
| 2025.11.28 | ₩69,086 | ₩69,140 | ₩68,980 | ₩69,092 | +0.01% | 1.4만 |
|---|
| 2025.11.26 | ₩69,260 | ₩69,260 | ₩68,910 | ₩69,125 | -0.19% | 1.7만 |
|---|
| 2025.11.25 | ₩69,153 | ₩69,500 | ₩69,124 | ₩69,313 | +0.23% | 4.1만 |
|---|
| 2025.11.24 | ₩69,046 | ₩69,233 | ₩69,046 | ₩69,150 | +0.15% | 1.8만 |
|---|
| 2025.11.21 | ₩68,886 | ₩69,053 | ₩68,379 | ₩69,006 | +0.17% | 16만 |
|---|
| 2025.11.20 | ₩68,619 | ₩68,820 | ₩68,619 | ₩68,779 | +0.23% | 1만 |
|---|
| 2025.11.19 | ₩68,779 | ₩68,793 | ₩68,686 | ₩68,695 | -0.12% | 8.4천 |
|---|
| 2025.11.18 | ₩68,900 | ₩68,900 | ₩68,633 | ₩68,713 | -0.27% | 9.7천 |
|---|
| 2025.11.17 | ₩68,619 | ₩68,713 | ₩68,526 | ₩68,653 | +0.05% | 1.1만 |
|---|
| 2025.11.14 | ₩68,765 | ₩68,766 | ₩68,621 | ₩68,633 | -0.19% | 1.1만 |
|---|
| 2025.11.13 | ₩68,806 | ₩68,886 | ₩68,699 | ₩68,739 | -0.10% | 9.6천 |
|---|
| 2025.11.12 | ₩68,940 | ₩68,980 | ₩68,793 | ₩68,946 | +0.01% | 1.4만 |
|---|
| 2025.11.11 | ₩68,926 | ₩68,993 | ₩68,900 | ₩68,966 | +0.06% | 9천 |
|---|
| 2025.11.10 | ₩68,846 | ₩68,846 | ₩68,753 | ₩68,766 | -0.12% | 7.6천 |
|---|
| 2025.11.07 | ₩68,766 | ₩69,220 | ₩68,766 | ₩68,833 | +0.10% | 1.1만 |
|---|
| 2025.11.06 | ₩68,793 | ₩68,820 | ₩68,726 | ₩68,786 | -0.01% | 9.5천 |
|---|
| 2025.11.05 | ₩68,713 | ₩68,713 | ₩68,567 | ₩68,586 | -0.18% | 6.6천 |
|---|
| 2025.11.04 | ₩68,806 | ₩68,860 | ₩68,726 | ₩68,753 | -0.08% | 1.2만 |
|---|
| 2025.11.03 | ₩69,126 | ₩69,126 | ₩68,486 | ₩68,693 | -0.63% | 9.9천 |
|---|
| 2025.10.31 | ₩68,900 | ₩68,913 | ₩68,769 | ₩68,777 | -0.18% | 9.2천 |
|---|
| 2025.10.30 | ₩68,713 | ₩68,885 | ₩68,713 | ₩68,870 | +0.23% | 8.9천 |
|---|
| 2025.10.29 | ₩69,567 | ₩69,567 | ₩69,246 | ₩69,273 | -0.42% | 7.1천 |
|---|
| 2025.10.28 | ₩69,553 | ₩69,633 | ₩69,553 | ₩69,607 | +0.08% | 1.9만 |
|---|
| 2025.10.27 | ₩69,452 | ₩69,687 | ₩69,446 | ₩69,687 | +0.34% | 8.3천 |
|---|
| 2025.10.24 | ₩69,433 | ₩69,486 | ₩69,380 | ₩69,485 | +0.07% | 1.1만 |
|---|
| 2025.10.23 | ₩69,473 | ₩69,540 | ₩69,354 | ₩69,386 | -0.12% | 6.5천 |
|---|
| 2025.10.22 | ₩69,485 | ₩69,527 | ₩69,400 | ₩69,520 | +0.05% | 1.1만 |
|---|
| 2025.10.21 | ₩69,580 | ₩69,700 | ₩69,500 | ₩69,513 | -0.10% | 9.5천 |
|---|
| 2025.10.20 | ₩69,406 | ₩69,446 | ₩69,354 | ₩69,428 | +0.03% | 7.1천 |
|---|
| 2025.10.17 | ₩69,340 | ₩69,484 | ₩69,262 | ₩69,420 | +0.12% | 7천 |
|---|
| 2025.10.16 | ₩69,540 | ₩69,540 | ₩69,114 | ₩69,360 | -0.26% | 9.1천 |
|---|
| 2025.10.15 | ₩69,266 | ₩69,687 | ₩69,140 | ₩69,178 | -0.13% | 2.1만 |
|---|
| 2025.10.14 | ₩69,086 | ₩69,290 | ₩69,020 | ₩69,206 | +0.17% | 5.6천 |
|---|
| 2025.10.13 | ₩68,993 | ₩69,200 | ₩68,953 | ₩69,080 | +0.13% | 5천 |
|---|
| 2025.10.10 | ₩68,834 | ₩69,300 | ₩68,820 | ₩69,300 | +0.68% | 1.8만 |
|---|