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 | ₩64,862 | ₩64,862 | ₩64,688 | ₩64,836 | -0.04% | 2.5만 |
| 2026.10.08 | ₩64,688 | ₩64,822 | ₩64,595 | ₩64,802 | +0.18% | 2.8만 |
| 2026.10.07 | ₩64,501 | ₩64,735 | ₩64,421 | ₩64,702 | +0.31% | 2.9만 |
| 2026.10.06 | ₩64,688 | ₩64,802 | ₩64,655 | ₩64,742 | +0.08% | 4.7만 |
| 2026.10.05 | ₩64,113 | ₩64,575 | ₩64,113 | ₩64,575 | +0.72% | 2.3만 |
| 2026.10.02 | ₩64,983 | ₩64,983 | ₩64,581 | ₩64,587 | -0.61% | 2.5만 |
| 2026.10.01 | ₩64,555 | ₩64,755 | ₩64,354 | ₩64,675 | +0.19% | 5.8만 |
| 2026.09.30 | ₩64,702 | ₩64,755 | ₩64,501 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,515 |
| -0.29% |
| 18.9만 |
| 2026.09.29 | ₩64,769 | ₩64,769 | ₩64,532 | ₩64,662 | -0.17% | 2.3만 |
|---|
| 2026.09.28 | ₩65,050 | ₩65,050 | ₩64,862 | ₩64,916 | -0.21% | 5만 |
|---|
| 2026.09.25 | ₩65,237 | ₩65,284 | ₩65,023 | ₩65,277 | +0.06% | 10.2만 |
|---|
| 2026.09.24 | ₩65,478 | ₩65,505 | ₩65,143 | ₩65,143 | -0.51% | 6.7만 |
|---|
| 2026.09.23 | ₩65,919 | ₩65,926 | ₩65,344 | ₩65,486 | -0.66% | 2.1만 |
|---|
| 2026.09.22 | ₩66,053 | ₩66,133 | ₩65,993 | ₩66,113 | +0.09% | 1.9만 |
|---|
| 2026.09.21 | ₩66,080 | ₩66,080 | ₩65,919 | ₩66,020 | -0.09% | 3.6만 |
|---|
| 2026.09.18 | ₩66,013 | ₩66,013 | ₩65,866 | ₩65,872 | -0.21% | 3.2만 |
|---|
| 2026.09.17 | ₩66,093 | ₩66,147 | ₩65,986 | ₩66,100 | +0.01% | 6.2만 |
|---|
| 2026.09.16 | ₩65,953 | ₩66,147 | ₩65,786 | ₩65,794 | -0.24% | 1.5만 |
|---|
| 2026.09.15 | ₩65,772 | ₩65,852 | ₩65,759 | ₩65,812 | +0.06% | 2.4만 |
|---|
| 2026.09.14 | ₩65,812 | ₩66,006 | ₩65,745 | ₩65,844 | +0.05% | 1.4만 |
|---|
| 2026.09.11 | ₩66,066 | ₩66,120 | ₩65,893 | ₩65,910 | -0.24% | 4.4만 |
|---|
| 2026.09.10 | ₩66,053 | ₩66,174 | ₩65,986 | ₩65,997 | -0.09% | 2.3만 |
|---|
| 2026.09.09 | ₩66,468 | ₩66,574 | ₩66,334 | ₩66,414 | -0.08% | 2.4만 |
|---|
| 2026.09.08 | ₩66,595 | ₩66,682 | ₩66,495 | ₩66,548 | -0.07% | 2.3만 |
|---|
| 2026.09.04 | ₩66,535 | ₩66,655 | ₩66,535 | ₩66,582 | +0.07% | 3.2만 |
|---|
| 2026.09.03 | ₩66,682 | ₩66,749 | ₩66,521 | ₩66,572 | -0.16% | 2.1만 |
|---|
| 2026.09.02 | ₩66,441 | ₩66,501 | ₩66,401 | ₩66,454 | +0.02% | 1.8만 |
|---|
| 2026.09.01 | ₩66,695 | ₩66,695 | ₩66,428 | ₩66,441 | -0.38% | 1.9만 |
|---|
| 2026.08.31 | ₩66,749 | ₩66,749 | ₩66,535 | ₩66,695 | -0.08% | 3.4만 |
|---|
| 2026.08.28 | ₩66,896 | ₩66,909 | ₩66,655 | ₩66,669 | -0.34% | 2.1만 |
|---|
| 2026.08.27 | ₩67,204 | ₩67,277 | ₩67,123 | ₩67,197 | -0.01% | 23.7만 |
|---|
| 2026.08.26 | ₩67,177 | ₩67,271 | ₩67,177 | ₩67,230 | +0.08% | 1.4만 |
|---|
| 2026.08.25 | ₩67,137 | ₩67,338 | ₩67,137 | ₩67,338 | +0.30% | 1.9만 |
|---|
| 2026.08.24 | ₩67,030 | ₩67,070 | ₩66,970 | ₩67,036 | +0.01% | 1.3만 |
|---|
| 2026.08.21 | ₩66,909 | ₩66,950 | ₩66,896 | ₩66,936 | +0.04% | 1.1만 |
|---|
| 2026.08.20 | ₩67,003 | ₩67,070 | ₩66,936 | ₩67,016 | +0.02% | 1.7만 |
|---|
| 2026.08.19 | ₩67,592 | ₩67,592 | ₩67,016 | ₩67,188 | -0.60% | 1.2만 |
|---|
| 2026.08.18 | ₩66,829 | ₩66,976 | ₩66,829 | ₩66,970 | +0.21% | 2.1만 |
|---|
| 2026.08.17 | ₩66,869 | ₩66,971 | ₩66,842 | ₩66,856 | -0.02% | 1.8만 |
|---|
| 2026.08.14 | ₩67,164 | ₩67,164 | ₩66,991 | ₩67,016 | -0.22% | 1.6만 |
|---|
| 2026.08.13 | ₩67,311 | ₩67,311 | ₩67,150 | ₩67,164 | -0.22% | 1.3만 |
|---|
| 2026.08.12 | ₩66,976 | ₩67,043 | ₩66,915 | ₩66,936 | -0.06% | 1.5만 |
|---|
| 2026.08.11 | ₩66,976 | ₩66,976 | ₩66,789 | ₩66,812 | -0.25% | 1.4만 |
|---|
| 2026.08.10 | ₩66,929 | ₩66,976 | ₩66,848 | ₩66,869 | -0.09% | 1.6만 |
|---|
| 2026.08.07 | ₩67,083 | ₩67,117 | ₩67,023 | ₩67,070 | -0.02% | 2.4만 |
|---|
| 2026.08.06 | ₩67,150 | ₩67,150 | ₩66,909 | ₩66,956 | -0.29% | 1.8만 |
|---|
| 2026.08.05 | ₩67,043 | ₩67,160 | ₩67,030 | ₩67,160 | +0.17% | 2.1만 |
|---|
| 2026.08.04 | ₩66,963 | ₩67,137 | ₩66,963 | ₩67,134 | +0.26% | 1.3만 |
|---|
| 2026.08.03 | ₩66,762 | ₩66,883 | ₩66,762 | ₩66,883 | +0.18% | 1.2만 |
|---|
| 2026.07.31 | ₩66,735 | ₩66,735 | ₩66,539 | ₩66,661 | -0.11% | 2.5만 |
|---|
| 2026.07.30 | ₩66,936 | ₩66,936 | ₩66,776 | ₩66,808 | -0.19% | 1.3만 |
|---|
| 2026.07.29 | ₩67,244 | ₩67,291 | ₩67,043 | ₩67,057 | -0.28% | 2.8만 |
|---|
| 2026.07.28 | ₩67,244 | ₩67,338 | ₩67,164 | ₩67,297 | +0.08% | 2.5만 |
|---|
| 2026.07.27 | ₩67,164 | ₩67,197 | ₩67,097 | ₩67,177 | +0.02% | 1.8만 |
|---|
| 2026.07.24 | ₩67,003 | ₩67,043 | ₩66,923 | ₩66,986 | -0.03% | 1.7만 |
|---|
| 2026.07.23 | ₩66,963 | ₩67,119 | ₩66,608 | ₩67,070 | +0.16% | 2.1만 |
|---|
| 2026.07.22 | ₩67,137 | ₩67,244 | ₩67,103 | ₩67,130 | -0.01% | 2만 |
|---|
| 2026.07.21 | ₩67,297 | ₩67,297 | ₩67,190 | ₩67,243 | -0.08% | 2.1만 |
|---|
| 2026.07.20 | ₩67,592 | ₩67,592 | ₩67,324 | ₩67,366 | -0.33% | 1.9만 |
|---|
| 2026.07.17 | ₩67,552 | ₩67,578 | ₩67,498 | ₩67,518 | -0.05% | 1.2만 |
|---|
| 2026.07.16 | ₩67,471 | ₩67,505 | ₩67,378 | ₩67,431 | -0.06% | 2.5만 |
|---|
| 2026.07.15 | ₩67,351 | ₩67,612 | ₩67,351 | ₩67,525 | +0.26% | 2.6만 |
|---|
| 2026.07.14 | ₩67,458 | ₩67,458 | ₩67,324 | ₩67,378 | -0.12% | 2.1만 |
|---|
| 2026.07.13 | ₩67,364 | ₩67,364 | ₩67,197 | ₩67,244 | -0.18% | 1.8만 |
|---|
| 2026.07.10 | ₩67,739 | ₩67,739 | ₩67,404 | ₩67,445 | -0.43% | 1.9만 |
|---|
| 2026.07.09 | ₩67,511 | ₩67,612 | ₩67,451 | ₩67,565 | +0.08% | 2.5만 |
|---|
| 2026.07.08 | ₩67,552 | ₩67,552 | ₩67,364 | ₩67,471 | -0.12% | 5.1만 |
|---|
| 2026.07.07 | ₩67,712 | ₩67,726 | ₩67,525 | ₩67,598 | -0.17% | 3.3만 |
|---|
| 2026.07.06 | ₩67,899 | ₩67,899 | ₩67,726 | ₩67,833 | -0.10% | 5.2만 |
|---|
| 2026.07.02 | ₩67,766 | ₩67,792 | ₩67,672 | ₩67,726 | -0.06% | 3.4만 |
|---|
| 2026.07.01 | ₩67,672 | ₩67,819 | ₩67,665 | ₩67,726 | +0.08% | 6.7만 |
|---|
| 2026.06.30 | ₩68,100 | ₩68,100 | ₩67,846 | ₩67,859 | -0.35% | 4.3만 |
|---|
| 2026.06.29 | ₩68,060 | ₩68,167 | ₩67,993 | ₩68,152 | +0.14% | 3.8만 |
|---|
| 2026.06.26 | ₩68,234 | ₩68,314 | ₩68,194 | ₩68,297 | +0.09% | 1.5만 |
|---|
| 2026.06.25 | ₩68,515 | ₩68,515 | ₩68,221 | ₩68,241 | -0.40% | 1.6만 |
|---|
| 2026.06.24 | ₩68,261 | ₩68,261 | ₩68,147 | ₩68,167 | -0.14% | 1.8만 |
|---|
| 2026.06.23 | ₩67,806 | ₩68,047 | ₩67,806 | ₩67,906 | +0.15% | 5.2만 |
|---|
| 2026.06.22 | ₩68,006 | ₩68,006 | ₩67,792 | ₩67,842 | -0.24% | 7만 |
|---|
| 2026.06.18 | ₩67,993 | ₩68,114 | ₩67,986 | ₩67,986 | -0.01% | 6.4만 |
|---|
| 2026.06.17 | ₩68,047 | ₩68,100 | ₩67,807 | ₩67,811 | -0.35% | 2.1만 |
|---|
| 2026.06.16 | ₩68,020 | ₩68,140 | ₩67,940 | ₩68,080 | +0.09% | 1.9만 |
|---|
| 2026.06.15 | ₩68,047 | ₩68,087 | ₩67,940 | ₩67,966 | -0.12% | 3.9만 |
|---|
| 2026.06.12 | ₩67,806 | ₩67,886 | ₩67,772 | ₩67,830 | +0.04% | 1.3만 |
|---|
| 2026.06.11 | ₩67,565 | ₩67,940 | ₩67,525 | ₩67,913 | +0.51% | 6만 |
|---|
| 2026.06.10 | ₩67,618 | ₩67,699 | ₩67,538 | ₩67,562 | -0.08% | 7.6만 |
|---|
| 2026.06.09 | ₩67,498 | ₩67,672 | ₩67,498 | ₩67,639 | +0.21% | 3.8만 |
|---|
| 2026.06.08 | ₩67,699 | ₩67,699 | ₩67,473 | ₩67,473 | -0.33% | 2.2만 |
|---|
| 2026.06.05 | ₩67,552 | ₩67,632 | ₩67,485 | ₩67,519 | -0.05% | 5.2만 |
|---|
| 2026.06.04 | ₩67,886 | ₩67,913 | ₩67,776 | ₩67,806 | -0.12% | 4만 |
|---|
| 2026.06.03 | ₩67,699 | ₩67,806 | ₩67,592 | ₩67,703 | +0.01% | 6.5만 |
|---|
| 2026.06.02 | ₩67,846 | ₩67,966 | ₩67,819 | ₩67,873 | +0.04% | 4.9만 |
|---|
| 2026.06.01 | ₩67,605 | ₩67,859 | ₩67,605 | ₩67,846 | +0.36% | 2만 |
|---|
| 2026.05.29 | ₩67,766 | ₩68,033 | ₩67,766 | ₩67,842 | +0.11% | 2.5만 |
|---|
| 2026.05.28 | ₩67,618 | ₩67,873 | ₩67,618 | ₩67,806 | +0.28% | 17.1만 |
|---|
| 2026.05.27 | ₩67,873 | ₩67,953 | ₩67,873 | ₩67,920 | +0.07% | 1.4만 |
|---|
| 2026.05.26 | ₩67,833 | ₩67,940 | ₩67,819 | ₩67,899 | +0.10% | 3.4만 |
|---|
| 2026.05.22 | ₩67,779 | ₩67,779 | ₩67,518 | ₩67,632 | -0.22% | 1.2만 |
|---|
| 2026.05.21 | ₩67,297 | ₩67,592 | ₩67,257 | ₩67,525 | +0.34% | 1.8만 |
|---|
| 2026.05.20 | ₩67,150 | ₩67,605 | ₩67,123 | ₩67,565 | +0.62% | 1.9만 |
|---|
| 2026.05.19 | ₩67,164 | ₩67,244 | ₩67,043 | ₩67,117 | -0.07% | 1.7만 |
|---|
| 2026.05.18 | ₩67,431 | ₩67,471 | ₩67,271 | ₩67,415 | -0.02% | 1.5만 |
|---|
| 2026.05.15 | ₩67,565 | ₩67,565 | ₩67,378 | ₩67,404 | -0.24% | 1.1만 |
|---|
| 2026.05.14 | ₩67,792 | ₩67,966 | ₩67,792 | ₩67,799 | +0.01% | 1.5만 |
|---|
| 2026.05.13 | ₩67,766 | ₩67,859 | ₩67,685 | ₩67,853 | +0.13% | 1.2만 |
|---|
| 2026.05.12 | ₩67,779 | ₩68,020 | ₩67,726 | ₩67,772 | -0.01% | 1.6만 |
|---|
| 2026.05.11 | ₩68,087 | ₩68,140 | ₩67,899 | ₩67,920 | -0.25% | 2.8만 |
|---|
| 2026.05.08 | ₩68,100 | ₩68,140 | ₩68,060 | ₩68,107 | +0.01% | 1.3만 |
|---|
| 2026.05.07 | ₩68,194 | ₩68,194 | ₩67,846 | ₩67,926 | -0.39% | 2.1만 |
|---|
| 2026.05.06 | ₩68,073 | ₩68,167 | ₩67,953 | ₩68,107 | +0.05% | 2만 |
|---|
| 2026.05.05 | ₩67,792 | ₩67,898 | ₩67,779 | ₩67,806 | +0.02% | 1.5만 |
|---|
| 2026.05.04 | ₩67,846 | ₩67,846 | ₩67,565 | ₩67,707 | -0.21% | 2만 |
|---|
| 2026.05.01 | ₩67,899 | ₩68,020 | ₩67,833 | ₩67,893 | -0.01% | 1.8만 |
|---|
| 2026.04.30 | ₩67,806 | ₩67,893 | ₩67,766 | ₩67,810 | +0.01% | 2.3만 |
|---|
| 2026.04.29 | ₩67,886 | ₩67,886 | ₩67,645 | ₩67,734 | -0.22% | 1.2만 |
|---|
| 2026.04.28 | ₩68,394 | ₩68,394 | ₩68,180 | ₩68,263 | -0.19% | 20.3만 |
|---|
| 2026.04.27 | ₩68,381 | ₩68,421 | ₩68,314 | ₩68,328 | -0.08% | 2.1만 |
|---|
| 2026.04.24 | ₩68,314 | ₩68,461 | ₩68,308 | ₩68,421 | +0.16% | 6.2천 |
|---|
| 2026.04.23 | ₩68,421 | ₩68,542 | ₩68,281 | ₩68,381 | -0.06% | 1.9만 |
|---|
| 2026.04.22 | ₩68,515 | ₩68,522 | ₩68,421 | ₩68,448 | -0.10% | 1.3만 |
|---|
| 2026.04.21 | ₩68,502 | ₩68,515 | ₩68,368 | ₩68,394 | -0.16% | 2.3만 |
|---|
| 2026.04.20 | ₩68,635 | ₩68,635 | ₩68,502 | ₩68,575 | -0.09% | 3.2만 |
|---|
| 2026.04.17 | ₩68,568 | ₩68,635 | ₩68,475 | ₩68,555 | -0.02% | 1.2만 |
|---|
| 2026.04.16 | ₩68,515 | ₩68,515 | ₩68,287 | ₩68,308 | -0.30% | 1.6만 |
|---|
| 2026.04.15 | ₩68,394 | ₩68,435 | ₩68,368 | ₩68,415 | +0.03% | 1.3만 |
|---|
| 2026.04.14 | ₩68,448 | ₩68,515 | ₩68,321 | ₩68,488 | +0.06% | 2.2만 |
|---|
| 2026.04.13 | ₩68,114 | ₩68,308 | ₩68,114 | ₩68,308 | +0.28% | 1.6만 |
|---|
| 2026.04.10 | ₩68,221 | ₩68,247 | ₩68,127 | ₩68,155 | -0.10% | 7.7천 |
|---|
| 2026.04.09 | ₩68,221 | ₩68,459 | ₩68,100 | ₩68,281 | +0.09% | 2만 |
|---|
| 2026.04.08 | ₩68,528 | ₩68,528 | ₩68,160 | ₩68,218 | -0.45% | 2.5만 |
|---|
| 2026.04.07 | ₩67,913 | ₩68,080 | ₩67,812 | ₩68,073 | +0.24% | 2.1만 |
|---|
| 2026.04.06 | ₩68,421 | ₩68,421 | ₩67,992 | ₩68,080 | -0.50% | 2만 |
|---|
| 2026.04.02 | ₩67,833 | ₩68,140 | ₩67,833 | ₩68,087 | +0.37% | 2.6만 |
|---|
| 2026.04.01 | ₩67,819 | ₩68,261 | ₩67,806 | ₩67,899 | +0.12% | 9만 |
|---|
| 2026.03.31 | ₩67,913 | ₩67,960 | ₩67,746 | ₩67,886 | -0.04% | 3.2만 |
|---|
| 2026.03.30 | ₩67,552 | ₩67,766 | ₩67,177 | ₩67,578 | +0.04% | 3.1만 |
|---|
| 2026.03.27 | ₩67,471 | ₩67,618 | ₩67,418 | ₩67,498 | +0.04% | 2.5만 |
|---|
| 2026.03.26 | ₩67,806 | ₩67,866 | ₩67,598 | ₩67,598 | -0.31% | 1.5만 |
|---|
| 2026.03.25 | ₩68,114 | ₩68,114 | ₩67,920 | ₩68,006 | -0.16% | 2.7만 |
|---|
| 2026.03.24 | ₩67,806 | ₩67,873 | ₩67,632 | ₩67,734 | -0.11% | 2.5만 |
|---|
| 2026.03.23 | ₩67,792 | ₩67,993 | ₩67,752 | ₩67,899 | +0.16% | 2.6만 |
|---|
| 2026.03.20 | ₩68,006 | ₩68,006 | ₩67,685 | ₩67,712 | -0.43% | 2만 |
|---|
| 2026.03.19 | ₩68,073 | ₩68,314 | ₩67,993 | ₩68,253 | +0.26% | 2.2만 |
|---|
| 2026.03.18 | ₩68,341 | ₩68,421 | ₩68,195 | ₩68,217 | -0.18% | 1.6만 |
|---|
| 2026.03.17 | ₩68,328 | ₩68,421 | ₩68,328 | ₩68,409 | +0.12% | 1.7만 |
|---|
| 2026.03.16 | ₩68,247 | ₩68,287 | ₩68,167 | ₩68,219 | -0.04% | 1.7만 |
|---|
| 2026.03.13 | ₩68,207 | ₩68,261 | ₩67,966 | ₩67,966 | -0.35% | 1.1만 |
|---|
| 2026.03.12 | ₩68,314 | ₩68,314 | ₩68,033 | ₩68,079 | -0.34% | 1.6만 |
|---|
| 2026.03.11 | ₩68,635 | ₩68,710 | ₩68,346 | ₩68,386 | -0.36% | 1.6만 |
|---|
| 2026.03.10 | ₩68,849 | ₩68,890 | ₩68,696 | ₩68,696 | -0.22% | 1.7만 |
|---|
| 2026.03.09 | ₩68,542 | ₩68,903 | ₩68,542 | ₩68,896 | +0.52% | 1.9만 |
|---|
| 2026.03.06 | ₩68,769 | ₩68,849 | ₩68,602 | ₩68,704 | -0.10% | 2.6만 |
|---|
| 2026.03.05 | ₩68,823 | ₩68,903 | ₩68,776 | ₩68,863 | +0.06% | 1.7만 |
|---|
| 2026.03.04 | ₩69,144 | ₩69,144 | ₩68,983 | ₩69,029 | -0.17% | 2.6만 |
|---|
| 2026.03.03 | ₩68,970 | ₩69,157 | ₩68,769 | ₩69,077 | +0.16% | 2.2만 |
|---|
| 2026.03.02 | ₩69,545 | ₩69,545 | ₩69,037 | ₩69,130 | -0.60% | 1.8만 |
|---|
| 2026.02.27 | ₩69,344 | ₩69,425 | ₩69,304 | ₩69,397 | +0.08% | 1.7만 |
|---|
| 2026.02.26 | ₩69,170 | ₩69,277 | ₩69,170 | ₩69,264 | +0.14% | 1.7만 |
|---|
| 2026.02.25 | ₩69,478 | ₩69,478 | ₩69,385 | ₩69,423 | -0.08% | 1.8만 |
|---|
| 2026.02.24 | ₩69,438 | ₩69,492 | ₩69,385 | ₩69,465 | +0.04% | 1.8만 |
|---|
| 2026.02.23 | ₩69,465 | ₩69,517 | ₩69,358 | ₩69,451 | -0.02% | 3.2만 |
|---|
| 2026.02.20 | ₩69,331 | ₩69,351 | ₩69,257 | ₩69,351 | +0.03% | 1.4만 |
|---|
| 2026.02.19 | ₩69,411 | ₩69,411 | ₩69,240 | ₩69,338 | -0.11% | 2.7만 |
|---|
| 2026.02.18 | ₩69,264 | ₩69,371 | ₩69,264 | ₩69,298 | +0.05% | 2.4만 |
|---|
| 2026.02.17 | ₩69,652 | ₩69,652 | ₩69,344 | ₩69,405 | -0.36% | 3.2만 |
|---|
| 2026.02.13 | ₩69,331 | ₩69,411 | ₩69,277 | ₩69,371 | +0.06% | 3만 |
|---|
| 2026.02.12 | ₩69,063 | ₩69,157 | ₩68,976 | ₩69,144 | +0.12% | 1.7만 |
|---|
| 2026.02.11 | ₩68,903 | ₩69,003 | ₩68,890 | ₩68,923 | +0.03% | 1.7만 |
|---|
| 2026.02.10 | ₩68,956 | ₩69,077 | ₩68,943 | ₩69,023 | +0.10% | 4.7만 |
|---|
| 2026.02.09 | ₩68,769 | ₩68,916 | ₩68,749 | ₩68,823 | +0.08% | 1.9만 |
|---|
| 2026.02.06 | ₩68,903 | ₩68,903 | ₩68,756 | ₩68,816 | -0.13% | 2.7만 |
|---|
| 2026.02.05 | ₩68,675 | ₩68,836 | ₩68,635 | ₩68,796 | +0.18% | 1.6만 |
|---|
| 2026.02.04 | ₩68,542 | ₩68,622 | ₩68,528 | ₩68,542 | 0.00% | 6.3만 |
|---|
| 2026.02.03 | ₩68,609 | ₩68,622 | ₩68,502 | ₩68,595 | -0.02% | 6.2만 |
|---|
| 2026.02.02 | ₩68,649 | ₩68,649 | ₩68,515 | ₩68,562 | -0.13% | 5.9만 |
|---|
| 2026.01.30 | ₩68,689 | ₩68,702 | ₩68,609 | ₩68,635 | -0.08% | 2.8만 |
|---|
| 2026.01.29 | ₩68,809 | ₩68,809 | ₩68,528 | ₩68,635 | -0.25% | 3.9만 |
|---|
| 2026.01.28 | ₩68,863 | ₩68,890 | ₩68,769 | ₩68,849 | -0.02% | 5.5만 |
|---|
| 2026.01.27 | ₩68,956 | ₩68,970 | ₩68,855 | ₩68,890 | -0.10% | 5만 |
|---|
| 2026.01.26 | ₩68,876 | ₩68,943 | ₩68,836 | ₩68,903 | +0.04% | 3.4만 |
|---|
| 2026.01.23 | ₩68,849 | ₩68,863 | ₩68,716 | ₩68,849 | 0.00% | 4만 |
|---|
| 2026.01.22 | ₩68,823 | ₩68,823 | ₩68,649 | ₩68,769 | -0.08% | 5.3만 |
|---|
| 2026.01.21 | ₩68,702 | ₩68,761 | ₩68,602 | ₩68,716 | +0.02% | 4.4만 |
|---|
| 2026.01.20 | ₩68,662 | ₩68,662 | ₩68,528 | ₩68,568 | -0.14% | 5.4만 |
|---|
| 2026.01.16 | ₩68,876 | ₩68,903 | ₩68,782 | ₩68,823 | -0.08% | 4만 |
|---|
| 2026.01.15 | ₩69,104 | ₩69,104 | ₩68,876 | ₩68,930 | -0.25% | 5.6만 |
|---|
| 2026.01.14 | ₩68,956 | ₩69,037 | ₩68,881 | ₩68,997 | +0.06% | 5.8만 |
|---|
| 2026.01.13 | ₩68,943 | ₩68,943 | ₩68,843 | ₩68,876 | -0.10% | 7.8만 |
|---|
| 2026.01.12 | ₩68,796 | ₩69,144 | ₩68,796 | ₩68,843 | +0.07% | 9.4만 |
|---|
| 2026.01.09 | ₩68,849 | ₩68,916 | ₩68,716 | ₩68,876 | +0.04% | 17.8만 |
|---|
| 2026.01.08 | ₩68,863 | ₩68,863 | ₩68,649 | ₩68,716 | -0.21% | 5.2만 |
|---|
| 2026.01.07 | ₩68,997 | ₩68,997 | ₩68,796 | ₩68,809 | -0.27% | 22.5만 |
|---|
| 2026.01.06 | ₩68,983 | ₩68,983 | ₩68,642 | ₩68,823 | -0.23% | 9만 |
|---|
| 2026.01.05 | ₩68,675 | ₩68,769 | ₩68,675 | ₩68,742 | +0.10% | 12.5만 |
|---|
| 2026.01.02 | ₩68,742 | ₩68,742 | ₩68,595 | ₩68,649 | -0.14% | 1.3만 |
|---|
| 2025.12.31 | ₩68,742 | ₩68,782 | ₩68,642 | ₩68,642 | -0.15% | 1.1만 |
|---|
| 2025.12.30 | ₩68,863 | ₩68,863 | ₩68,749 | ₩68,782 | -0.12% | 1.7만 |
|---|
| 2025.12.29 | ₩68,823 | ₩68,823 | ₩68,756 | ₩68,816 | -0.01% | 1.9만 |
|---|
| 2025.12.26 | ₩68,823 | ₩68,823 | ₩68,706 | ₩68,716 | -0.16% | 1만 |
|---|
| 2025.12.24 | ₩68,662 | ₩68,742 | ₩68,618 | ₩68,742 | +0.12% | 1.8만 |
|---|
| 2025.12.23 | ₩68,702 | ₩68,702 | ₩68,411 | ₩68,555 | -0.21% | 9.4만 |
|---|
| 2025.12.22 | ₩69,037 | ₩69,050 | ₩68,970 | ₩69,010 | -0.04% | 2.9만 |
|---|
| 2025.12.19 | ₩69,104 | ₩69,170 | ₩69,037 | ₩69,037 | -0.10% | 2.5만 |
|---|
| 2025.12.18 | ₩69,077 | ₩69,398 | ₩69,025 | ₩69,090 | +0.02% | 6.2만 |
|---|
| 2025.12.17 | ₩68,930 | ₩68,970 | ₩68,863 | ₩68,955 | +0.04% | 2.7만 |
|---|
| 2025.12.16 | ₩68,809 | ₩69,144 | ₩68,809 | ₩68,943 | +0.19% | 161.2만 |
|---|
| 2025.12.15 | ₩69,037 | ₩69,037 | ₩68,848 | ₩68,876 | -0.23% | 11만 |
|---|
| 2025.12.12 | ₩68,809 | ₩68,930 | ₩68,784 | ₩68,823 | +0.02% | 2.9만 |
|---|
| 2025.12.11 | ₩69,318 | ₩69,318 | ₩68,983 | ₩68,983 | -0.48% | 2.9만 |
|---|
| 2025.12.10 | ₩68,863 | ₩69,063 | ₩68,740 | ₩68,997 | +0.19% | 1.8만 |
|---|
| 2025.12.09 | ₩69,010 | ₩69,010 | ₩68,702 | ₩68,849 | -0.23% | 4.3만 |
|---|
| 2025.12.08 | ₩69,063 | ₩69,063 | ₩68,750 | ₩68,876 | -0.27% | 2.4만 |
|---|
| 2025.12.05 | ₩69,304 | ₩69,304 | ₩68,869 | ₩68,943 | -0.52% | 3.4만 |
|---|
| 2025.12.04 | ₩69,492 | ₩69,492 | ₩69,037 | ₩69,037 | -0.65% | 2만 |
|---|
| 2025.12.03 | ₩69,385 | ₩69,385 | ₩69,037 | ₩69,197 | -0.27% | 2.7만 |
|---|
| 2025.12.02 | ₩69,398 | ₩69,398 | ₩68,970 | ₩69,037 | -0.52% | 2.2만 |
|---|
| 2025.12.01 | ₩68,916 | ₩69,184 | ₩68,916 | ₩69,063 | +0.21% | 2.7만 |
|---|
| 2025.11.28 | ₩69,291 | ₩69,344 | ₩69,184 | ₩69,296 | +0.01% | 1.4만 |
|---|
| 2025.11.26 | ₩69,465 | ₩69,465 | ₩69,114 | ₩69,330 | -0.19% | 1.7만 |
|---|
| 2025.11.25 | ₩69,358 | ₩69,706 | ₩69,328 | ₩69,518 | +0.23% | 4.1만 |
|---|
| 2025.11.24 | ₩69,251 | ₩69,438 | ₩69,251 | ₩69,355 | +0.15% | 1.8만 |
|---|
| 2025.11.21 | ₩69,090 | ₩69,257 | ₩68,582 | ₩69,211 | +0.17% | 16만 |
|---|
| 2025.11.20 | ₩68,823 | ₩69,023 | ₩68,823 | ₩68,983 | +0.23% | 1만 |
|---|
| 2025.11.19 | ₩68,983 | ₩68,997 | ₩68,890 | ₩68,899 | -0.12% | 8.4천 |
|---|
| 2025.11.18 | ₩69,104 | ₩69,104 | ₩68,836 | ₩68,916 | -0.27% | 9.7천 |
|---|
| 2025.11.17 | ₩68,823 | ₩68,916 | ₩68,729 | ₩68,856 | +0.05% | 1.1만 |
|---|
| 2025.11.14 | ₩68,968 | ₩68,970 | ₩68,824 | ₩68,836 | -0.19% | 1.1만 |
|---|
| 2025.11.13 | ₩69,010 | ₩69,090 | ₩68,903 | ₩68,943 | -0.10% | 9.6천 |
|---|
| 2025.11.12 | ₩69,144 | ₩69,184 | ₩68,997 | ₩69,150 | +0.01% | 1.4만 |
|---|
| 2025.11.11 | ₩69,130 | ₩69,197 | ₩69,104 | ₩69,170 | +0.06% | 9천 |
|---|
| 2025.11.10 | ₩69,050 | ₩69,050 | ₩68,956 | ₩68,970 | -0.12% | 7.6천 |
|---|
| 2025.11.07 | ₩68,970 | ₩69,425 | ₩68,970 | ₩69,037 | +0.10% | 1.1만 |
|---|
| 2025.11.06 | ₩68,997 | ₩69,023 | ₩68,930 | ₩68,990 | -0.01% | 9.5천 |
|---|
| 2025.11.05 | ₩68,916 | ₩68,916 | ₩68,770 | ₩68,789 | -0.18% | 6.6천 |
|---|
| 2025.11.04 | ₩69,010 | ₩69,063 | ₩68,930 | ₩68,956 | -0.08% | 1.2만 |
|---|
| 2025.11.03 | ₩69,331 | ₩69,331 | ₩68,689 | ₩68,896 | -0.63% | 9.9천 |
|---|
| 2025.10.31 | ₩69,104 | ₩69,117 | ₩68,972 | ₩68,980 | -0.18% | 9.2천 |
|---|
| 2025.10.30 | ₩68,916 | ₩69,089 | ₩68,916 | ₩69,074 | +0.23% | 8.9천 |
|---|
| 2025.10.29 | ₩69,773 | ₩69,773 | ₩69,451 | ₩69,478 | -0.42% | 7.1천 |
|---|
| 2025.10.28 | ₩69,759 | ₩69,839 | ₩69,759 | ₩69,813 | +0.08% | 1.9만 |
|---|
| 2025.10.27 | ₩69,657 | ₩69,893 | ₩69,652 | ₩69,893 | +0.34% | 8.3천 |
|---|
| 2025.10.24 | ₩69,639 | ₩69,692 | ₩69,585 | ₩69,691 | +0.07% | 1.1만 |
|---|
| 2025.10.23 | ₩69,679 | ₩69,746 | ₩69,560 | ₩69,592 | -0.12% | 6.5천 |
|---|
| 2025.10.22 | ₩69,691 | ₩69,732 | ₩69,605 | ₩69,726 | +0.05% | 1.1만 |
|---|
| 2025.10.21 | ₩69,786 | ₩69,906 | ₩69,706 | ₩69,719 | -0.10% | 9.5천 |
|---|
| 2025.10.20 | ₩69,612 | ₩69,652 | ₩69,560 | ₩69,633 | +0.03% | 7.1천 |
|---|
| 2025.10.17 | ₩69,545 | ₩69,690 | ₩69,467 | ₩69,625 | +0.12% | 7천 |
|---|
| 2025.10.16 | ₩69,746 | ₩69,746 | ₩69,319 | ₩69,565 | -0.26% | 9.1천 |
|---|
| 2025.10.15 | ₩69,471 | ₩69,893 | ₩69,344 | ₩69,383 | -0.13% | 2.1만 |
|---|
| 2025.10.14 | ₩69,291 | ₩69,496 | ₩69,224 | ₩69,411 | +0.17% | 5.6천 |
|---|
| 2025.10.13 | ₩69,197 | ₩69,405 | ₩69,157 | ₩69,284 | +0.13% | 5천 |
|---|
| 2025.10.10 | ₩69,038 | ₩69,505 | ₩69,023 | ₩69,505 | +0.68% | 1.8만 |
|---|