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 | ₩64,820 | ₩64,820 | ₩64,646 | ₩64,793 | -0.04% | 2.5만 |
| 2026.10.08 | ₩64,646 | ₩64,780 | ₩64,552 | ₩64,760 | +0.18% | 2.8만 |
| 2026.10.07 | ₩64,459 | ₩64,693 | ₩64,378 | ₩64,659 | +0.31% | 2.9만 |
| 2026.10.06 | ₩64,646 | ₩64,760 | ₩64,612 | ₩64,699 | +0.08% | 4.7만 |
| 2026.10.05 | ₩64,071 | ₩64,532 | ₩64,071 | ₩64,532 | +0.72% | 2.3만 |
| 2026.10.02 | ₩64,940 | ₩64,940 | ₩64,539 | ₩64,544 | -0.61% | 2.5만 |
| 2026.10.01 | ₩64,512 | ₩64,713 | ₩64,312 | ₩64,633 | +0.19% | 5.8만 |
| 2026.09.30 | ₩64,659 | ₩64,713 | ₩64,459 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,472 |
| -0.29% |
| 18.9만 |
| 2026.09.29 | ₩64,726 | ₩64,726 | ₩64,489 | ₩64,619 | -0.17% | 2.3만 |
|---|
| 2026.09.28 | ₩65,007 | ₩65,007 | ₩64,820 | ₩64,873 | -0.21% | 5만 |
|---|
| 2026.09.25 | ₩65,194 | ₩65,241 | ₩64,980 | ₩65,234 | +0.06% | 10.2만 |
|---|
| 2026.09.24 | ₩65,435 | ₩65,461 | ₩65,100 | ₩65,100 | -0.51% | 6.7만 |
|---|
| 2026.09.23 | ₩65,876 | ₩65,883 | ₩65,301 | ₩65,443 | -0.66% | 2.1만 |
|---|
| 2026.09.22 | ₩66,010 | ₩66,090 | ₩65,949 | ₩66,070 | +0.09% | 1.9만 |
|---|
| 2026.09.21 | ₩66,036 | ₩66,036 | ₩65,876 | ₩65,976 | -0.09% | 3.6만 |
|---|
| 2026.09.18 | ₩65,970 | ₩65,970 | ₩65,822 | ₩65,829 | -0.21% | 3.2만 |
|---|
| 2026.09.17 | ₩66,050 | ₩66,103 | ₩65,943 | ₩66,056 | +0.01% | 6.2만 |
|---|
| 2026.09.16 | ₩65,909 | ₩66,103 | ₩65,742 | ₩65,750 | -0.24% | 1.5만 |
|---|
| 2026.09.15 | ₩65,729 | ₩65,809 | ₩65,716 | ₩65,769 | +0.06% | 2.4만 |
|---|
| 2026.09.14 | ₩65,769 | ₩65,963 | ₩65,702 | ₩65,801 | +0.05% | 1.4만 |
|---|
| 2026.09.11 | ₩66,023 | ₩66,077 | ₩65,849 | ₩65,867 | -0.24% | 4.4만 |
|---|
| 2026.09.10 | ₩66,010 | ₩66,130 | ₩65,943 | ₩65,954 | -0.09% | 2.3만 |
|---|
| 2026.09.09 | ₩66,424 | ₩66,530 | ₩66,290 | ₩66,371 | -0.08% | 2.4만 |
|---|
| 2026.09.08 | ₩66,551 | ₩66,638 | ₩66,451 | ₩66,504 | -0.07% | 2.3만 |
|---|
| 2026.09.04 | ₩66,491 | ₩66,611 | ₩66,491 | ₩66,538 | +0.07% | 3.2만 |
|---|
| 2026.09.03 | ₩66,638 | ₩66,705 | ₩66,478 | ₩66,528 | -0.16% | 2.1만 |
|---|
| 2026.09.02 | ₩66,397 | ₩66,458 | ₩66,357 | ₩66,411 | +0.02% | 1.8만 |
|---|
| 2026.09.01 | ₩66,651 | ₩66,651 | ₩66,384 | ₩66,397 | -0.38% | 1.9만 |
|---|
| 2026.08.31 | ₩66,705 | ₩66,705 | ₩66,491 | ₩66,651 | -0.08% | 3.4만 |
|---|
| 2026.08.28 | ₩66,852 | ₩66,865 | ₩66,611 | ₩66,625 | -0.34% | 2.1만 |
|---|
| 2026.08.27 | ₩67,160 | ₩67,233 | ₩67,079 | ₩67,153 | -0.01% | 23.7만 |
|---|
| 2026.08.26 | ₩67,133 | ₩67,226 | ₩67,133 | ₩67,186 | +0.08% | 1.4만 |
|---|
| 2026.08.25 | ₩67,093 | ₩67,293 | ₩67,093 | ₩67,293 | +0.30% | 1.9만 |
|---|
| 2026.08.24 | ₩66,986 | ₩67,026 | ₩66,926 | ₩66,992 | +0.01% | 1.3만 |
|---|
| 2026.08.21 | ₩66,865 | ₩66,905 | ₩66,852 | ₩66,892 | +0.04% | 1.1만 |
|---|
| 2026.08.20 | ₩66,959 | ₩67,026 | ₩66,892 | ₩66,972 | +0.02% | 1.7만 |
|---|
| 2026.08.19 | ₩67,547 | ₩67,547 | ₩66,972 | ₩67,143 | -0.60% | 1.2만 |
|---|
| 2026.08.18 | ₩66,785 | ₩66,932 | ₩66,785 | ₩66,926 | +0.21% | 2.1만 |
|---|
| 2026.08.17 | ₩66,825 | ₩66,927 | ₩66,799 | ₩66,812 | -0.02% | 1.8만 |
|---|
| 2026.08.14 | ₩67,119 | ₩67,119 | ₩66,947 | ₩66,972 | -0.22% | 1.6만 |
|---|
| 2026.08.13 | ₩67,266 | ₩67,266 | ₩67,106 | ₩67,119 | -0.22% | 1.3만 |
|---|
| 2026.08.12 | ₩66,932 | ₩66,999 | ₩66,871 | ₩66,892 | -0.06% | 1.5만 |
|---|
| 2026.08.11 | ₩66,932 | ₩66,932 | ₩66,745 | ₩66,768 | -0.25% | 1.4만 |
|---|
| 2026.08.10 | ₩66,885 | ₩66,932 | ₩66,804 | ₩66,825 | -0.09% | 1.6만 |
|---|
| 2026.08.07 | ₩67,039 | ₩67,073 | ₩66,979 | ₩67,026 | -0.02% | 2.4만 |
|---|
| 2026.08.06 | ₩67,106 | ₩67,106 | ₩66,865 | ₩66,912 | -0.29% | 1.8만 |
|---|
| 2026.08.05 | ₩66,999 | ₩67,115 | ₩66,986 | ₩67,115 | +0.17% | 2.1만 |
|---|
| 2026.08.04 | ₩66,919 | ₩67,093 | ₩66,919 | ₩67,090 | +0.26% | 1.3만 |
|---|
| 2026.08.03 | ₩66,718 | ₩66,839 | ₩66,718 | ₩66,839 | +0.18% | 1.2만 |
|---|
| 2026.07.31 | ₩66,692 | ₩66,692 | ₩66,495 | ₩66,617 | -0.11% | 2.5만 |
|---|
| 2026.07.30 | ₩66,892 | ₩66,892 | ₩66,732 | ₩66,764 | -0.19% | 1.3만 |
|---|
| 2026.07.29 | ₩67,200 | ₩67,246 | ₩66,999 | ₩67,012 | -0.28% | 2.8만 |
|---|
| 2026.07.28 | ₩67,200 | ₩67,293 | ₩67,119 | ₩67,253 | +0.08% | 2.5만 |
|---|
| 2026.07.27 | ₩67,119 | ₩67,153 | ₩67,053 | ₩67,133 | +0.02% | 1.8만 |
|---|
| 2026.07.24 | ₩66,959 | ₩66,999 | ₩66,879 | ₩66,942 | -0.03% | 1.7만 |
|---|
| 2026.07.23 | ₩66,919 | ₩67,075 | ₩66,565 | ₩67,026 | +0.16% | 2.1만 |
|---|
| 2026.07.22 | ₩67,093 | ₩67,200 | ₩67,059 | ₩67,086 | -0.01% | 2만 |
|---|
| 2026.07.21 | ₩67,253 | ₩67,253 | ₩67,146 | ₩67,198 | -0.08% | 2.1만 |
|---|
| 2026.07.20 | ₩67,547 | ₩67,547 | ₩67,280 | ₩67,321 | -0.33% | 1.9만 |
|---|
| 2026.07.17 | ₩67,507 | ₩67,534 | ₩67,454 | ₩67,474 | -0.05% | 1.2만 |
|---|
| 2026.07.16 | ₩67,427 | ₩67,460 | ₩67,333 | ₩67,387 | -0.06% | 2.5만 |
|---|
| 2026.07.15 | ₩67,307 | ₩67,567 | ₩67,307 | ₩67,480 | +0.26% | 2.6만 |
|---|
| 2026.07.14 | ₩67,414 | ₩67,414 | ₩67,280 | ₩67,333 | -0.12% | 2.1만 |
|---|
| 2026.07.13 | ₩67,320 | ₩67,320 | ₩67,153 | ₩67,200 | -0.18% | 1.8만 |
|---|
| 2026.07.10 | ₩67,694 | ₩67,694 | ₩67,360 | ₩67,400 | -0.43% | 1.9만 |
|---|
| 2026.07.09 | ₩67,467 | ₩67,567 | ₩67,407 | ₩67,521 | +0.08% | 2.5만 |
|---|
| 2026.07.08 | ₩67,507 | ₩67,507 | ₩67,320 | ₩67,427 | -0.12% | 5.1만 |
|---|
| 2026.07.07 | ₩67,668 | ₩67,681 | ₩67,480 | ₩67,554 | -0.17% | 3.3만 |
|---|
| 2026.07.06 | ₩67,855 | ₩67,855 | ₩67,681 | ₩67,788 | -0.10% | 5.2만 |
|---|
| 2026.07.02 | ₩67,721 | ₩67,748 | ₩67,627 | ₩67,681 | -0.06% | 3.4만 |
|---|
| 2026.07.01 | ₩67,627 | ₩67,775 | ₩67,621 | ₩67,681 | +0.08% | 6.7만 |
|---|
| 2026.06.30 | ₩68,055 | ₩68,055 | ₩67,801 | ₩67,815 | -0.35% | 4.3만 |
|---|
| 2026.06.29 | ₩68,015 | ₩68,122 | ₩67,948 | ₩68,107 | +0.14% | 3.8만 |
|---|
| 2026.06.26 | ₩68,189 | ₩68,269 | ₩68,149 | ₩68,252 | +0.09% | 1.5만 |
|---|
| 2026.06.25 | ₩68,470 | ₩68,470 | ₩68,176 | ₩68,196 | -0.40% | 1.6만 |
|---|
| 2026.06.24 | ₩68,216 | ₩68,216 | ₩68,102 | ₩68,122 | -0.14% | 1.8만 |
|---|
| 2026.06.23 | ₩67,761 | ₩68,002 | ₩67,761 | ₩67,861 | +0.15% | 5.2만 |
|---|
| 2026.06.22 | ₩67,962 | ₩67,962 | ₩67,748 | ₩67,797 | -0.24% | 7만 |
|---|
| 2026.06.18 | ₩67,948 | ₩68,069 | ₩67,942 | ₩67,942 | -0.01% | 6.4만 |
|---|
| 2026.06.17 | ₩68,002 | ₩68,055 | ₩67,763 | ₩67,767 | -0.35% | 2.1만 |
|---|
| 2026.06.16 | ₩67,975 | ₩68,095 | ₩67,895 | ₩68,035 | +0.09% | 1.9만 |
|---|
| 2026.06.15 | ₩68,002 | ₩68,042 | ₩67,895 | ₩67,922 | -0.12% | 3.9만 |
|---|
| 2026.06.12 | ₩67,761 | ₩67,841 | ₩67,728 | ₩67,785 | +0.04% | 1.3만 |
|---|
| 2026.06.11 | ₩67,521 | ₩67,895 | ₩67,480 | ₩67,868 | +0.51% | 6만 |
|---|
| 2026.06.10 | ₩67,574 | ₩67,654 | ₩67,494 | ₩67,518 | -0.08% | 7.6만 |
|---|
| 2026.06.09 | ₩67,454 | ₩67,627 | ₩67,454 | ₩67,594 | +0.21% | 3.8만 |
|---|
| 2026.06.08 | ₩67,654 | ₩67,654 | ₩67,428 | ₩67,428 | -0.33% | 2.2만 |
|---|
| 2026.06.05 | ₩67,507 | ₩67,587 | ₩67,440 | ₩67,475 | -0.05% | 5.2만 |
|---|
| 2026.06.04 | ₩67,841 | ₩67,868 | ₩67,732 | ₩67,761 | -0.12% | 4만 |
|---|
| 2026.06.03 | ₩67,654 | ₩67,761 | ₩67,547 | ₩67,658 | +0.01% | 6.5만 |
|---|
| 2026.06.02 | ₩67,801 | ₩67,922 | ₩67,775 | ₩67,828 | +0.04% | 4.9만 |
|---|
| 2026.06.01 | ₩67,561 | ₩67,815 | ₩67,561 | ₩67,801 | +0.36% | 2만 |
|---|
| 2026.05.29 | ₩67,721 | ₩67,988 | ₩67,721 | ₩67,797 | +0.11% | 2.5만 |
|---|
| 2026.05.28 | ₩67,574 | ₩67,828 | ₩67,574 | ₩67,761 | +0.28% | 17.1만 |
|---|
| 2026.05.27 | ₩67,828 | ₩67,908 | ₩67,828 | ₩67,875 | +0.07% | 1.4만 |
|---|
| 2026.05.26 | ₩67,788 | ₩67,895 | ₩67,775 | ₩67,855 | +0.10% | 3.4만 |
|---|
| 2026.05.22 | ₩67,734 | ₩67,734 | ₩67,474 | ₩67,587 | -0.22% | 1.2만 |
|---|
| 2026.05.21 | ₩67,253 | ₩67,547 | ₩67,213 | ₩67,480 | +0.34% | 1.8만 |
|---|
| 2026.05.20 | ₩67,106 | ₩67,561 | ₩67,079 | ₩67,521 | +0.62% | 1.9만 |
|---|
| 2026.05.19 | ₩67,119 | ₩67,200 | ₩66,999 | ₩67,073 | -0.07% | 1.7만 |
|---|
| 2026.05.18 | ₩67,387 | ₩67,427 | ₩67,226 | ₩67,371 | -0.02% | 1.5만 |
|---|
| 2026.05.15 | ₩67,521 | ₩67,521 | ₩67,333 | ₩67,360 | -0.24% | 1.1만 |
|---|
| 2026.05.14 | ₩67,748 | ₩67,922 | ₩67,748 | ₩67,755 | +0.01% | 1.5만 |
|---|
| 2026.05.13 | ₩67,721 | ₩67,815 | ₩67,641 | ₩67,808 | +0.13% | 1.2만 |
|---|
| 2026.05.12 | ₩67,734 | ₩67,975 | ₩67,681 | ₩67,728 | -0.01% | 1.6만 |
|---|
| 2026.05.11 | ₩68,042 | ₩68,095 | ₩67,855 | ₩67,875 | -0.25% | 2.8만 |
|---|
| 2026.05.08 | ₩68,055 | ₩68,095 | ₩68,015 | ₩68,062 | +0.01% | 1.3만 |
|---|
| 2026.05.07 | ₩68,149 | ₩68,149 | ₩67,801 | ₩67,882 | -0.39% | 2.1만 |
|---|
| 2026.05.06 | ₩68,029 | ₩68,122 | ₩67,908 | ₩68,062 | +0.05% | 2만 |
|---|
| 2026.05.05 | ₩67,748 | ₩67,853 | ₩67,734 | ₩67,761 | +0.02% | 1.5만 |
|---|
| 2026.05.04 | ₩67,801 | ₩67,801 | ₩67,521 | ₩67,662 | -0.21% | 2만 |
|---|
| 2026.05.01 | ₩67,855 | ₩67,975 | ₩67,788 | ₩67,848 | -0.01% | 1.8만 |
|---|
| 2026.04.30 | ₩67,761 | ₩67,848 | ₩67,721 | ₩67,765 | +0.01% | 2.3만 |
|---|
| 2026.04.29 | ₩67,841 | ₩67,841 | ₩67,601 | ₩67,689 | -0.22% | 1.2만 |
|---|
| 2026.04.28 | ₩68,349 | ₩68,349 | ₩68,136 | ₩68,218 | -0.19% | 20.3만 |
|---|
| 2026.04.27 | ₩68,336 | ₩68,376 | ₩68,269 | ₩68,283 | -0.08% | 2.1만 |
|---|
| 2026.04.24 | ₩68,269 | ₩68,416 | ₩68,263 | ₩68,376 | +0.16% | 6.2천 |
|---|
| 2026.04.23 | ₩68,376 | ₩68,497 | ₩68,236 | ₩68,336 | -0.06% | 1.9만 |
|---|
| 2026.04.22 | ₩68,470 | ₩68,477 | ₩68,376 | ₩68,403 | -0.10% | 1.3만 |
|---|
| 2026.04.21 | ₩68,456 | ₩68,470 | ₩68,323 | ₩68,349 | -0.16% | 2.3만 |
|---|
| 2026.04.20 | ₩68,590 | ₩68,590 | ₩68,456 | ₩68,530 | -0.09% | 3.2만 |
|---|
| 2026.04.17 | ₩68,523 | ₩68,590 | ₩68,430 | ₩68,510 | -0.02% | 1.2만 |
|---|
| 2026.04.16 | ₩68,470 | ₩68,470 | ₩68,243 | ₩68,263 | -0.30% | 1.6만 |
|---|
| 2026.04.15 | ₩68,349 | ₩68,390 | ₩68,323 | ₩68,370 | +0.03% | 1.3만 |
|---|
| 2026.04.14 | ₩68,403 | ₩68,470 | ₩68,276 | ₩68,443 | +0.06% | 2.2만 |
|---|
| 2026.04.13 | ₩68,069 | ₩68,263 | ₩68,069 | ₩68,263 | +0.28% | 1.6만 |
|---|
| 2026.04.10 | ₩68,176 | ₩68,202 | ₩68,082 | ₩68,110 | -0.10% | 7.7천 |
|---|
| 2026.04.09 | ₩68,176 | ₩68,414 | ₩68,055 | ₩68,236 | +0.09% | 2만 |
|---|
| 2026.04.08 | ₩68,483 | ₩68,483 | ₩68,116 | ₩68,173 | -0.45% | 2.5만 |
|---|
| 2026.04.07 | ₩67,868 | ₩68,035 | ₩67,768 | ₩68,029 | +0.24% | 2.1만 |
|---|
| 2026.04.06 | ₩68,376 | ₩68,376 | ₩67,947 | ₩68,035 | -0.50% | 2만 |
|---|
| 2026.04.02 | ₩67,788 | ₩68,095 | ₩67,788 | ₩68,042 | +0.37% | 2.6만 |
|---|
| 2026.04.01 | ₩67,775 | ₩68,216 | ₩67,761 | ₩67,855 | +0.12% | 9만 |
|---|
| 2026.03.31 | ₩67,868 | ₩67,915 | ₩67,701 | ₩67,841 | -0.04% | 3.2만 |
|---|
| 2026.03.30 | ₩67,507 | ₩67,721 | ₩67,133 | ₩67,534 | +0.04% | 3.1만 |
|---|
| 2026.03.27 | ₩67,427 | ₩67,574 | ₩67,373 | ₩67,454 | +0.04% | 2.5만 |
|---|
| 2026.03.26 | ₩67,761 | ₩67,821 | ₩67,554 | ₩67,554 | -0.31% | 1.5만 |
|---|
| 2026.03.25 | ₩68,069 | ₩68,069 | ₩67,875 | ₩67,962 | -0.16% | 2.7만 |
|---|
| 2026.03.24 | ₩67,761 | ₩67,828 | ₩67,587 | ₩67,689 | -0.11% | 2.5만 |
|---|
| 2026.03.23 | ₩67,748 | ₩67,948 | ₩67,708 | ₩67,855 | +0.16% | 2.6만 |
|---|
| 2026.03.20 | ₩67,962 | ₩67,962 | ₩67,641 | ₩67,668 | -0.43% | 2만 |
|---|
| 2026.03.19 | ₩68,029 | ₩68,269 | ₩67,948 | ₩68,208 | +0.26% | 2.2만 |
|---|
| 2026.03.18 | ₩68,296 | ₩68,376 | ₩68,150 | ₩68,172 | -0.18% | 1.6만 |
|---|
| 2026.03.17 | ₩68,283 | ₩68,376 | ₩68,283 | ₩68,364 | +0.12% | 1.7만 |
|---|
| 2026.03.16 | ₩68,202 | ₩68,243 | ₩68,122 | ₩68,174 | -0.04% | 1.7만 |
|---|
| 2026.03.13 | ₩68,162 | ₩68,216 | ₩67,922 | ₩67,922 | -0.35% | 1.1만 |
|---|
| 2026.03.12 | ₩68,269 | ₩68,269 | ₩67,988 | ₩68,034 | -0.34% | 1.6만 |
|---|
| 2026.03.11 | ₩68,590 | ₩68,665 | ₩68,301 | ₩68,341 | -0.36% | 1.6만 |
|---|
| 2026.03.10 | ₩68,804 | ₩68,844 | ₩68,650 | ₩68,650 | -0.22% | 1.7만 |
|---|
| 2026.03.09 | ₩68,497 | ₩68,858 | ₩68,497 | ₩68,851 | +0.52% | 1.9만 |
|---|
| 2026.03.06 | ₩68,724 | ₩68,804 | ₩68,557 | ₩68,658 | -0.10% | 2.6만 |
|---|
| 2026.03.05 | ₩68,777 | ₩68,858 | ₩68,731 | ₩68,817 | +0.06% | 1.7만 |
|---|
| 2026.03.04 | ₩69,098 | ₩69,098 | ₩68,938 | ₩68,983 | -0.17% | 2.6만 |
|---|
| 2026.03.03 | ₩68,924 | ₩69,112 | ₩68,724 | ₩69,031 | +0.16% | 2.2만 |
|---|
| 2026.03.02 | ₩69,499 | ₩69,499 | ₩68,991 | ₩69,085 | -0.60% | 1.8만 |
|---|
| 2026.02.27 | ₩69,299 | ₩69,379 | ₩69,259 | ₩69,351 | +0.08% | 1.7만 |
|---|
| 2026.02.26 | ₩69,125 | ₩69,232 | ₩69,125 | ₩69,219 | +0.14% | 1.7만 |
|---|
| 2026.02.25 | ₩69,432 | ₩69,432 | ₩69,339 | ₩69,378 | -0.08% | 1.8만 |
|---|
| 2026.02.24 | ₩69,392 | ₩69,446 | ₩69,339 | ₩69,419 | +0.04% | 1.8만 |
|---|
| 2026.02.23 | ₩69,419 | ₩69,471 | ₩69,312 | ₩69,406 | -0.02% | 3.2만 |
|---|
| 2026.02.20 | ₩69,285 | ₩69,305 | ₩69,212 | ₩69,305 | +0.03% | 1.4만 |
|---|
| 2026.02.19 | ₩69,366 | ₩69,366 | ₩69,194 | ₩69,292 | -0.11% | 2.7만 |
|---|
| 2026.02.18 | ₩69,219 | ₩69,326 | ₩69,219 | ₩69,252 | +0.05% | 2.4만 |
|---|
| 2026.02.17 | ₩69,606 | ₩69,606 | ₩69,299 | ₩69,359 | -0.36% | 3.2만 |
|---|
| 2026.02.13 | ₩69,285 | ₩69,366 | ₩69,232 | ₩69,326 | +0.06% | 3만 |
|---|
| 2026.02.12 | ₩69,018 | ₩69,112 | ₩68,931 | ₩69,098 | +0.12% | 1.7만 |
|---|
| 2026.02.11 | ₩68,858 | ₩68,958 | ₩68,844 | ₩68,878 | +0.03% | 1.7만 |
|---|
| 2026.02.10 | ₩68,911 | ₩69,031 | ₩68,898 | ₩68,978 | +0.10% | 4.7만 |
|---|
| 2026.02.09 | ₩68,724 | ₩68,871 | ₩68,704 | ₩68,777 | +0.08% | 1.9만 |
|---|
| 2026.02.06 | ₩68,858 | ₩68,858 | ₩68,710 | ₩68,771 | -0.13% | 2.7만 |
|---|
| 2026.02.05 | ₩68,630 | ₩68,791 | ₩68,590 | ₩68,751 | +0.18% | 1.6만 |
|---|
| 2026.02.04 | ₩68,497 | ₩68,577 | ₩68,483 | ₩68,497 | 0.00% | 6.3만 |
|---|
| 2026.02.03 | ₩68,563 | ₩68,577 | ₩68,456 | ₩68,550 | -0.02% | 6.2만 |
|---|
| 2026.02.02 | ₩68,604 | ₩68,604 | ₩68,470 | ₩68,517 | -0.13% | 5.9만 |
|---|
| 2026.01.30 | ₩68,644 | ₩68,657 | ₩68,563 | ₩68,590 | -0.08% | 2.8만 |
|---|
| 2026.01.29 | ₩68,764 | ₩68,764 | ₩68,483 | ₩68,590 | -0.25% | 3.9만 |
|---|
| 2026.01.28 | ₩68,817 | ₩68,844 | ₩68,724 | ₩68,804 | -0.02% | 5.5만 |
|---|
| 2026.01.27 | ₩68,911 | ₩68,924 | ₩68,809 | ₩68,844 | -0.10% | 5만 |
|---|
| 2026.01.26 | ₩68,831 | ₩68,898 | ₩68,791 | ₩68,858 | +0.04% | 3.4만 |
|---|
| 2026.01.23 | ₩68,804 | ₩68,817 | ₩68,670 | ₩68,804 | 0.00% | 4만 |
|---|
| 2026.01.22 | ₩68,777 | ₩68,777 | ₩68,604 | ₩68,724 | -0.08% | 5.3만 |
|---|
| 2026.01.21 | ₩68,657 | ₩68,716 | ₩68,557 | ₩68,670 | +0.02% | 4.4만 |
|---|
| 2026.01.20 | ₩68,617 | ₩68,617 | ₩68,483 | ₩68,523 | -0.14% | 5.4만 |
|---|
| 2026.01.16 | ₩68,831 | ₩68,858 | ₩68,737 | ₩68,777 | -0.08% | 4만 |
|---|
| 2026.01.15 | ₩69,058 | ₩69,058 | ₩68,831 | ₩68,884 | -0.25% | 5.6만 |
|---|
| 2026.01.14 | ₩68,911 | ₩68,991 | ₩68,836 | ₩68,951 | +0.06% | 5.8만 |
|---|
| 2026.01.13 | ₩68,898 | ₩68,898 | ₩68,797 | ₩68,831 | -0.10% | 7.8만 |
|---|
| 2026.01.12 | ₩68,751 | ₩69,098 | ₩68,751 | ₩68,797 | +0.07% | 9.4만 |
|---|
| 2026.01.09 | ₩68,804 | ₩68,871 | ₩68,670 | ₩68,831 | +0.04% | 17.8만 |
|---|
| 2026.01.08 | ₩68,817 | ₩68,817 | ₩68,604 | ₩68,670 | -0.21% | 5.2만 |
|---|
| 2026.01.07 | ₩68,951 | ₩68,951 | ₩68,751 | ₩68,764 | -0.27% | 22.5만 |
|---|
| 2026.01.06 | ₩68,938 | ₩68,938 | ₩68,597 | ₩68,777 | -0.23% | 9만 |
|---|
| 2026.01.05 | ₩68,630 | ₩68,724 | ₩68,630 | ₩68,697 | +0.10% | 12.5만 |
|---|
| 2026.01.02 | ₩68,697 | ₩68,697 | ₩68,550 | ₩68,604 | -0.14% | 1.3만 |
|---|
| 2025.12.31 | ₩68,697 | ₩68,737 | ₩68,597 | ₩68,597 | -0.15% | 1.1만 |
|---|
| 2025.12.30 | ₩68,817 | ₩68,817 | ₩68,704 | ₩68,737 | -0.12% | 1.7만 |
|---|
| 2025.12.29 | ₩68,777 | ₩68,777 | ₩68,710 | ₩68,771 | -0.01% | 1.9만 |
|---|
| 2025.12.26 | ₩68,777 | ₩68,777 | ₩68,661 | ₩68,670 | -0.16% | 1만 |
|---|
| 2025.12.24 | ₩68,617 | ₩68,697 | ₩68,573 | ₩68,697 | +0.12% | 1.8만 |
|---|
| 2025.12.23 | ₩68,657 | ₩68,657 | ₩68,366 | ₩68,510 | -0.21% | 9.4만 |
|---|
| 2025.12.22 | ₩68,991 | ₩69,005 | ₩68,924 | ₩68,965 | -0.04% | 2.9만 |
|---|
| 2025.12.19 | ₩69,058 | ₩69,125 | ₩68,991 | ₩68,991 | -0.10% | 2.5만 |
|---|
| 2025.12.18 | ₩69,031 | ₩69,352 | ₩68,979 | ₩69,045 | +0.02% | 6.2만 |
|---|
| 2025.12.17 | ₩68,884 | ₩68,924 | ₩68,817 | ₩68,910 | +0.04% | 2.7만 |
|---|
| 2025.12.16 | ₩68,764 | ₩69,098 | ₩68,764 | ₩68,898 | +0.19% | 161.2만 |
|---|
| 2025.12.15 | ₩68,991 | ₩68,991 | ₩68,803 | ₩68,831 | -0.23% | 11만 |
|---|
| 2025.12.12 | ₩68,764 | ₩68,884 | ₩68,739 | ₩68,777 | +0.02% | 2.9만 |
|---|
| 2025.12.11 | ₩69,272 | ₩69,272 | ₩68,938 | ₩68,938 | -0.48% | 2.9만 |
|---|
| 2025.12.10 | ₩68,817 | ₩69,018 | ₩68,694 | ₩68,951 | +0.19% | 1.8만 |
|---|
| 2025.12.09 | ₩68,965 | ₩68,965 | ₩68,657 | ₩68,804 | -0.23% | 4.3만 |
|---|
| 2025.12.08 | ₩69,018 | ₩69,018 | ₩68,705 | ₩68,831 | -0.27% | 2.4만 |
|---|
| 2025.12.05 | ₩69,259 | ₩69,259 | ₩68,824 | ₩68,898 | -0.52% | 3.4만 |
|---|
| 2025.12.04 | ₩69,446 | ₩69,446 | ₩68,991 | ₩68,991 | -0.65% | 2만 |
|---|
| 2025.12.03 | ₩69,339 | ₩69,339 | ₩68,991 | ₩69,152 | -0.27% | 2.7만 |
|---|
| 2025.12.02 | ₩69,352 | ₩69,352 | ₩68,924 | ₩68,991 | -0.52% | 2.2만 |
|---|
| 2025.12.01 | ₩68,871 | ₩69,138 | ₩68,871 | ₩69,018 | +0.21% | 2.7만 |
|---|
| 2025.11.28 | ₩69,245 | ₩69,299 | ₩69,138 | ₩69,251 | +0.01% | 1.4만 |
|---|
| 2025.11.26 | ₩69,419 | ₩69,419 | ₩69,069 | ₩69,284 | -0.19% | 1.7만 |
|---|
| 2025.11.25 | ₩69,312 | ₩69,660 | ₩69,283 | ₩69,473 | +0.23% | 4.1만 |
|---|
| 2025.11.24 | ₩69,205 | ₩69,392 | ₩69,205 | ₩69,309 | +0.15% | 1.8만 |
|---|
| 2025.11.21 | ₩69,045 | ₩69,212 | ₩68,537 | ₩69,165 | +0.17% | 16만 |
|---|
| 2025.11.20 | ₩68,777 | ₩68,978 | ₩68,777 | ₩68,938 | +0.23% | 1만 |
|---|
| 2025.11.19 | ₩68,938 | ₩68,951 | ₩68,844 | ₩68,854 | -0.12% | 8.4천 |
|---|
| 2025.11.18 | ₩69,058 | ₩69,058 | ₩68,791 | ₩68,871 | -0.27% | 9.7천 |
|---|
| 2025.11.17 | ₩68,777 | ₩68,871 | ₩68,684 | ₩68,811 | +0.05% | 1.1만 |
|---|
| 2025.11.14 | ₩68,923 | ₩68,924 | ₩68,779 | ₩68,791 | -0.19% | 1.1만 |
|---|
| 2025.11.13 | ₩68,965 | ₩69,045 | ₩68,858 | ₩68,898 | -0.10% | 9.6천 |
|---|
| 2025.11.12 | ₩69,098 | ₩69,138 | ₩68,951 | ₩69,105 | +0.01% | 1.4만 |
|---|
| 2025.11.11 | ₩69,085 | ₩69,152 | ₩69,058 | ₩69,125 | +0.06% | 9천 |
|---|
| 2025.11.10 | ₩69,005 | ₩69,005 | ₩68,911 | ₩68,924 | -0.12% | 7.6천 |
|---|
| 2025.11.07 | ₩68,924 | ₩69,379 | ₩68,924 | ₩68,991 | +0.10% | 1.1만 |
|---|
| 2025.11.06 | ₩68,951 | ₩68,978 | ₩68,884 | ₩68,944 | -0.01% | 9.5천 |
|---|
| 2025.11.05 | ₩68,871 | ₩68,871 | ₩68,725 | ₩68,744 | -0.18% | 6.6천 |
|---|
| 2025.11.04 | ₩68,965 | ₩69,018 | ₩68,884 | ₩68,911 | -0.08% | 1.2만 |
|---|
| 2025.11.03 | ₩69,285 | ₩69,285 | ₩68,644 | ₩68,851 | -0.63% | 9.9천 |
|---|
| 2025.10.31 | ₩69,058 | ₩69,071 | ₩68,927 | ₩68,935 | -0.18% | 9.2천 |
|---|
| 2025.10.30 | ₩68,871 | ₩69,043 | ₩68,871 | ₩69,029 | +0.23% | 8.9천 |
|---|
| 2025.10.29 | ₩69,727 | ₩69,727 | ₩69,406 | ₩69,432 | -0.42% | 7.1천 |
|---|
| 2025.10.28 | ₩69,713 | ₩69,793 | ₩69,713 | ₩69,767 | +0.08% | 1.9만 |
|---|
| 2025.10.27 | ₩69,612 | ₩69,847 | ₩69,606 | ₩69,847 | +0.34% | 8.3천 |
|---|
| 2025.10.24 | ₩69,593 | ₩69,646 | ₩69,539 | ₩69,645 | +0.07% | 1.1만 |
|---|
| 2025.10.23 | ₩69,633 | ₩69,700 | ₩69,514 | ₩69,546 | -0.12% | 6.5천 |
|---|
| 2025.10.22 | ₩69,645 | ₩69,687 | ₩69,560 | ₩69,680 | +0.05% | 1.1만 |
|---|
| 2025.10.21 | ₩69,740 | ₩69,860 | ₩69,660 | ₩69,673 | -0.10% | 9.5천 |
|---|
| 2025.10.20 | ₩69,566 | ₩69,606 | ₩69,514 | ₩69,588 | +0.03% | 7.1천 |
|---|
| 2025.10.17 | ₩69,499 | ₩69,644 | ₩69,422 | ₩69,580 | +0.12% | 7천 |
|---|
| 2025.10.16 | ₩69,700 | ₩69,700 | ₩69,273 | ₩69,519 | -0.26% | 9.1천 |
|---|
| 2025.10.15 | ₩69,426 | ₩69,847 | ₩69,299 | ₩69,338 | -0.13% | 2.1만 |
|---|
| 2025.10.14 | ₩69,245 | ₩69,450 | ₩69,178 | ₩69,366 | +0.17% | 5.6천 |
|---|
| 2025.10.13 | ₩69,152 | ₩69,359 | ₩69,112 | ₩69,239 | +0.13% | 5천 |
|---|
| 2025.10.10 | ₩68,993 | ₩69,459 | ₩68,978 | ₩69,459 | +0.68% | 1.8만 |
|---|