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 | ₩64,816 | ₩64,816 | ₩64,642 | ₩64,789 | -0.04% | 2.5만 |
| 2026.10.08 | ₩64,642 | ₩64,776 | ₩64,548 | ₩64,756 | +0.18% | 2.8만 |
| 2026.10.07 | ₩64,455 | ₩64,689 | ₩64,375 | ₩64,655 | +0.31% | 2.9만 |
| 2026.10.06 | ₩64,642 | ₩64,756 | ₩64,609 | ₩64,695 | +0.08% | 4.7만 |
| 2026.10.05 | ₩64,067 | ₩64,528 | ₩64,067 | ₩64,528 | +0.72% | 2.3만 |
| 2026.10.02 | ₩64,936 | ₩64,936 | ₩64,535 | ₩64,540 | -0.61% | 2.5만 |
| 2026.10.01 | ₩64,508 | ₩64,709 | ₩64,308 | ₩64,629 | +0.19% | 5.8만 |
| 2026.09.30 | ₩64,655 | ₩64,709 | ₩64,455 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,468 |
| -0.29% |
| 18.9만 |
| 2026.09.29 | ₩64,722 | ₩64,722 | ₩64,486 | ₩64,615 | -0.17% | 2.3만 |
|---|
| 2026.09.28 | ₩65,003 | ₩65,003 | ₩64,816 | ₩64,869 | -0.21% | 5만 |
|---|
| 2026.09.25 | ₩65,190 | ₩65,237 | ₩64,976 | ₩65,230 | +0.06% | 10.2만 |
|---|
| 2026.09.24 | ₩65,431 | ₩65,458 | ₩65,097 | ₩65,097 | -0.51% | 6.7만 |
|---|
| 2026.09.23 | ₩65,872 | ₩65,879 | ₩65,297 | ₩65,439 | -0.66% | 2.1만 |
|---|
| 2026.09.22 | ₩66,006 | ₩66,086 | ₩65,946 | ₩66,066 | +0.09% | 1.9만 |
|---|
| 2026.09.21 | ₩66,032 | ₩66,032 | ₩65,872 | ₩65,972 | -0.09% | 3.6만 |
|---|
| 2026.09.18 | ₩65,966 | ₩65,966 | ₩65,819 | ₩65,825 | -0.21% | 3.2만 |
|---|
| 2026.09.17 | ₩66,046 | ₩66,099 | ₩65,939 | ₩66,053 | +0.01% | 6.2만 |
|---|
| 2026.09.16 | ₩65,905 | ₩66,099 | ₩65,738 | ₩65,746 | -0.24% | 1.5만 |
|---|
| 2026.09.15 | ₩65,725 | ₩65,805 | ₩65,712 | ₩65,765 | +0.06% | 2.4만 |
|---|
| 2026.09.14 | ₩65,765 | ₩65,959 | ₩65,698 | ₩65,797 | +0.05% | 1.4만 |
|---|
| 2026.09.11 | ₩66,019 | ₩66,073 | ₩65,845 | ₩65,863 | -0.24% | 4.4만 |
|---|
| 2026.09.10 | ₩66,006 | ₩66,126 | ₩65,939 | ₩65,950 | -0.09% | 2.3만 |
|---|
| 2026.09.09 | ₩66,420 | ₩66,526 | ₩66,286 | ₩66,367 | -0.08% | 2.4만 |
|---|
| 2026.09.08 | ₩66,547 | ₩66,634 | ₩66,447 | ₩66,500 | -0.07% | 2.3만 |
|---|
| 2026.09.04 | ₩66,487 | ₩66,607 | ₩66,487 | ₩66,534 | +0.07% | 3.2만 |
|---|
| 2026.09.03 | ₩66,634 | ₩66,701 | ₩66,474 | ₩66,524 | -0.16% | 2.1만 |
|---|
| 2026.09.02 | ₩66,393 | ₩66,454 | ₩66,353 | ₩66,407 | +0.02% | 1.8만 |
|---|
| 2026.09.01 | ₩66,647 | ₩66,647 | ₩66,380 | ₩66,393 | -0.38% | 1.9만 |
|---|
| 2026.08.31 | ₩66,701 | ₩66,701 | ₩66,487 | ₩66,647 | -0.08% | 3.4만 |
|---|
| 2026.08.28 | ₩66,848 | ₩66,861 | ₩66,607 | ₩66,621 | -0.34% | 2.1만 |
|---|
| 2026.08.27 | ₩67,156 | ₩67,229 | ₩67,075 | ₩67,149 | -0.01% | 23.7만 |
|---|
| 2026.08.26 | ₩67,129 | ₩67,222 | ₩67,129 | ₩67,182 | +0.08% | 1.4만 |
|---|
| 2026.08.25 | ₩67,089 | ₩67,289 | ₩67,089 | ₩67,289 | +0.30% | 1.9만 |
|---|
| 2026.08.24 | ₩66,982 | ₩67,022 | ₩66,922 | ₩66,988 | +0.01% | 1.3만 |
|---|
| 2026.08.21 | ₩66,861 | ₩66,901 | ₩66,848 | ₩66,888 | +0.04% | 1.1만 |
|---|
| 2026.08.20 | ₩66,955 | ₩67,022 | ₩66,888 | ₩66,968 | +0.02% | 1.7만 |
|---|
| 2026.08.19 | ₩67,543 | ₩67,543 | ₩66,968 | ₩67,139 | -0.60% | 1.2만 |
|---|
| 2026.08.18 | ₩66,781 | ₩66,928 | ₩66,781 | ₩66,922 | +0.21% | 2.1만 |
|---|
| 2026.08.17 | ₩66,821 | ₩66,923 | ₩66,795 | ₩66,808 | -0.02% | 1.8만 |
|---|
| 2026.08.14 | ₩67,115 | ₩67,115 | ₩66,943 | ₩66,968 | -0.22% | 1.6만 |
|---|
| 2026.08.13 | ₩67,262 | ₩67,262 | ₩67,102 | ₩67,115 | -0.22% | 1.3만 |
|---|
| 2026.08.12 | ₩66,928 | ₩66,995 | ₩66,867 | ₩66,888 | -0.06% | 1.5만 |
|---|
| 2026.08.11 | ₩66,928 | ₩66,928 | ₩66,741 | ₩66,764 | -0.25% | 1.4만 |
|---|
| 2026.08.10 | ₩66,881 | ₩66,928 | ₩66,800 | ₩66,821 | -0.09% | 1.6만 |
|---|
| 2026.08.07 | ₩67,035 | ₩67,069 | ₩66,975 | ₩67,022 | -0.02% | 2.4만 |
|---|
| 2026.08.06 | ₩67,102 | ₩67,102 | ₩66,861 | ₩66,908 | -0.29% | 1.8만 |
|---|
| 2026.08.05 | ₩66,995 | ₩67,111 | ₩66,982 | ₩67,111 | +0.17% | 2.1만 |
|---|
| 2026.08.04 | ₩66,915 | ₩67,089 | ₩66,915 | ₩67,086 | +0.26% | 1.3만 |
|---|
| 2026.08.03 | ₩66,714 | ₩66,835 | ₩66,714 | ₩66,835 | +0.18% | 1.2만 |
|---|
| 2026.07.31 | ₩66,688 | ₩66,688 | ₩66,491 | ₩66,613 | -0.11% | 2.5만 |
|---|
| 2026.07.30 | ₩66,888 | ₩66,888 | ₩66,728 | ₩66,760 | -0.19% | 1.3만 |
|---|
| 2026.07.29 | ₩67,196 | ₩67,242 | ₩66,995 | ₩67,008 | -0.28% | 2.8만 |
|---|
| 2026.07.28 | ₩67,196 | ₩67,289 | ₩67,115 | ₩67,249 | +0.08% | 2.5만 |
|---|
| 2026.07.27 | ₩67,115 | ₩67,149 | ₩67,049 | ₩67,129 | +0.02% | 1.8만 |
|---|
| 2026.07.24 | ₩66,955 | ₩66,995 | ₩66,875 | ₩66,938 | -0.03% | 1.7만 |
|---|
| 2026.07.23 | ₩66,915 | ₩67,071 | ₩66,561 | ₩67,022 | +0.16% | 2.1만 |
|---|
| 2026.07.22 | ₩67,089 | ₩67,196 | ₩67,055 | ₩67,082 | -0.01% | 2만 |
|---|
| 2026.07.21 | ₩67,249 | ₩67,249 | ₩67,142 | ₩67,194 | -0.08% | 2.1만 |
|---|
| 2026.07.20 | ₩67,543 | ₩67,543 | ₩67,276 | ₩67,317 | -0.33% | 1.9만 |
|---|
| 2026.07.17 | ₩67,503 | ₩67,530 | ₩67,450 | ₩67,470 | -0.05% | 1.2만 |
|---|
| 2026.07.16 | ₩67,423 | ₩67,456 | ₩67,329 | ₩67,383 | -0.06% | 2.5만 |
|---|
| 2026.07.15 | ₩67,303 | ₩67,563 | ₩67,303 | ₩67,476 | +0.26% | 2.6만 |
|---|
| 2026.07.14 | ₩67,410 | ₩67,410 | ₩67,276 | ₩67,329 | -0.12% | 2.1만 |
|---|
| 2026.07.13 | ₩67,316 | ₩67,316 | ₩67,149 | ₩67,196 | -0.18% | 1.8만 |
|---|
| 2026.07.10 | ₩67,690 | ₩67,690 | ₩67,356 | ₩67,396 | -0.43% | 1.9만 |
|---|
| 2026.07.09 | ₩67,463 | ₩67,563 | ₩67,403 | ₩67,516 | +0.08% | 2.5만 |
|---|
| 2026.07.08 | ₩67,503 | ₩67,503 | ₩67,316 | ₩67,423 | -0.12% | 5.1만 |
|---|
| 2026.07.07 | ₩67,664 | ₩67,677 | ₩67,476 | ₩67,550 | -0.17% | 3.3만 |
|---|
| 2026.07.06 | ₩67,851 | ₩67,851 | ₩67,677 | ₩67,784 | -0.10% | 5.2만 |
|---|
| 2026.07.02 | ₩67,717 | ₩67,744 | ₩67,623 | ₩67,677 | -0.06% | 3.4만 |
|---|
| 2026.07.01 | ₩67,623 | ₩67,771 | ₩67,617 | ₩67,677 | +0.08% | 6.7만 |
|---|
| 2026.06.30 | ₩68,051 | ₩68,051 | ₩67,797 | ₩67,811 | -0.35% | 4.3만 |
|---|
| 2026.06.29 | ₩68,011 | ₩68,118 | ₩67,944 | ₩68,103 | +0.14% | 3.8만 |
|---|
| 2026.06.26 | ₩68,185 | ₩68,265 | ₩68,145 | ₩68,248 | +0.09% | 1.5만 |
|---|
| 2026.06.25 | ₩68,466 | ₩68,466 | ₩68,172 | ₩68,192 | -0.40% | 1.6만 |
|---|
| 2026.06.24 | ₩68,212 | ₩68,212 | ₩68,098 | ₩68,118 | -0.14% | 1.8만 |
|---|
| 2026.06.23 | ₩67,757 | ₩67,998 | ₩67,757 | ₩67,857 | +0.15% | 5.2만 |
|---|
| 2026.06.22 | ₩67,958 | ₩67,958 | ₩67,744 | ₩67,793 | -0.24% | 7만 |
|---|
| 2026.06.18 | ₩67,944 | ₩68,065 | ₩67,938 | ₩67,938 | -0.01% | 6.4만 |
|---|
| 2026.06.17 | ₩67,998 | ₩68,051 | ₩67,758 | ₩67,762 | -0.35% | 2.1만 |
|---|
| 2026.06.16 | ₩67,971 | ₩68,091 | ₩67,891 | ₩68,031 | +0.09% | 1.9만 |
|---|
| 2026.06.15 | ₩67,998 | ₩68,038 | ₩67,891 | ₩67,918 | -0.12% | 3.9만 |
|---|
| 2026.06.12 | ₩67,757 | ₩67,837 | ₩67,724 | ₩67,781 | +0.04% | 1.3만 |
|---|
| 2026.06.11 | ₩67,516 | ₩67,891 | ₩67,476 | ₩67,864 | +0.51% | 6만 |
|---|
| 2026.06.10 | ₩67,570 | ₩67,650 | ₩67,490 | ₩67,514 | -0.08% | 7.6만 |
|---|
| 2026.06.09 | ₩67,450 | ₩67,623 | ₩67,450 | ₩67,590 | +0.21% | 3.8만 |
|---|
| 2026.06.08 | ₩67,650 | ₩67,650 | ₩67,424 | ₩67,424 | -0.33% | 2.2만 |
|---|
| 2026.06.05 | ₩67,503 | ₩67,583 | ₩67,436 | ₩67,471 | -0.05% | 5.2만 |
|---|
| 2026.06.04 | ₩67,837 | ₩67,864 | ₩67,728 | ₩67,757 | -0.12% | 4만 |
|---|
| 2026.06.03 | ₩67,650 | ₩67,757 | ₩67,543 | ₩67,654 | +0.01% | 6.5만 |
|---|
| 2026.06.02 | ₩67,797 | ₩67,918 | ₩67,771 | ₩67,824 | +0.04% | 4.9만 |
|---|
| 2026.06.01 | ₩67,557 | ₩67,811 | ₩67,557 | ₩67,797 | +0.36% | 2만 |
|---|
| 2026.05.29 | ₩67,717 | ₩67,984 | ₩67,717 | ₩67,793 | +0.11% | 2.5만 |
|---|
| 2026.05.28 | ₩67,570 | ₩67,824 | ₩67,570 | ₩67,757 | +0.28% | 17.1만 |
|---|
| 2026.05.27 | ₩67,824 | ₩67,904 | ₩67,824 | ₩67,871 | +0.07% | 1.4만 |
|---|
| 2026.05.26 | ₩67,784 | ₩67,891 | ₩67,771 | ₩67,851 | +0.10% | 3.4만 |
|---|
| 2026.05.22 | ₩67,730 | ₩67,730 | ₩67,470 | ₩67,583 | -0.22% | 1.2만 |
|---|
| 2026.05.21 | ₩67,249 | ₩67,543 | ₩67,209 | ₩67,476 | +0.34% | 1.8만 |
|---|
| 2026.05.20 | ₩67,102 | ₩67,557 | ₩67,075 | ₩67,516 | +0.62% | 1.9만 |
|---|
| 2026.05.19 | ₩67,115 | ₩67,196 | ₩66,995 | ₩67,069 | -0.07% | 1.7만 |
|---|
| 2026.05.18 | ₩67,383 | ₩67,423 | ₩67,222 | ₩67,367 | -0.02% | 1.5만 |
|---|
| 2026.05.15 | ₩67,516 | ₩67,516 | ₩67,329 | ₩67,356 | -0.24% | 1.1만 |
|---|
| 2026.05.14 | ₩67,744 | ₩67,918 | ₩67,744 | ₩67,750 | +0.01% | 1.5만 |
|---|
| 2026.05.13 | ₩67,717 | ₩67,811 | ₩67,637 | ₩67,804 | +0.13% | 1.2만 |
|---|
| 2026.05.12 | ₩67,730 | ₩67,971 | ₩67,677 | ₩67,724 | -0.01% | 1.6만 |
|---|
| 2026.05.11 | ₩68,038 | ₩68,091 | ₩67,851 | ₩67,871 | -0.25% | 2.8만 |
|---|
| 2026.05.08 | ₩68,051 | ₩68,091 | ₩68,011 | ₩68,058 | +0.01% | 1.3만 |
|---|
| 2026.05.07 | ₩68,145 | ₩68,145 | ₩67,797 | ₩67,877 | -0.39% | 2.1만 |
|---|
| 2026.05.06 | ₩68,025 | ₩68,118 | ₩67,904 | ₩68,058 | +0.05% | 2만 |
|---|
| 2026.05.05 | ₩67,744 | ₩67,849 | ₩67,730 | ₩67,757 | +0.02% | 1.5만 |
|---|
| 2026.05.04 | ₩67,797 | ₩67,797 | ₩67,516 | ₩67,658 | -0.21% | 2만 |
|---|
| 2026.05.01 | ₩67,851 | ₩67,971 | ₩67,784 | ₩67,844 | -0.01% | 1.8만 |
|---|
| 2026.04.30 | ₩67,757 | ₩67,844 | ₩67,717 | ₩67,761 | +0.01% | 2.3만 |
|---|
| 2026.04.29 | ₩67,837 | ₩67,837 | ₩67,597 | ₩67,685 | -0.22% | 1.2만 |
|---|
| 2026.04.28 | ₩68,345 | ₩68,345 | ₩68,131 | ₩68,214 | -0.19% | 20.3만 |
|---|
| 2026.04.27 | ₩68,332 | ₩68,372 | ₩68,265 | ₩68,279 | -0.08% | 2.1만 |
|---|
| 2026.04.24 | ₩68,265 | ₩68,412 | ₩68,258 | ₩68,372 | +0.16% | 6.2천 |
|---|
| 2026.04.23 | ₩68,372 | ₩68,492 | ₩68,232 | ₩68,332 | -0.06% | 1.9만 |
|---|
| 2026.04.22 | ₩68,466 | ₩68,472 | ₩68,372 | ₩68,399 | -0.10% | 1.3만 |
|---|
| 2026.04.21 | ₩68,452 | ₩68,466 | ₩68,319 | ₩68,345 | -0.16% | 2.3만 |
|---|
| 2026.04.20 | ₩68,586 | ₩68,586 | ₩68,452 | ₩68,526 | -0.09% | 3.2만 |
|---|
| 2026.04.17 | ₩68,519 | ₩68,586 | ₩68,426 | ₩68,506 | -0.02% | 1.2만 |
|---|
| 2026.04.16 | ₩68,466 | ₩68,466 | ₩68,238 | ₩68,258 | -0.30% | 1.6만 |
|---|
| 2026.04.15 | ₩68,345 | ₩68,386 | ₩68,319 | ₩68,365 | +0.03% | 1.3만 |
|---|
| 2026.04.14 | ₩68,399 | ₩68,466 | ₩68,272 | ₩68,439 | +0.06% | 2.2만 |
|---|
| 2026.04.13 | ₩68,065 | ₩68,258 | ₩68,065 | ₩68,258 | +0.28% | 1.6만 |
|---|
| 2026.04.10 | ₩68,172 | ₩68,198 | ₩68,078 | ₩68,106 | -0.10% | 7.7천 |
|---|
| 2026.04.09 | ₩68,172 | ₩68,410 | ₩68,051 | ₩68,232 | +0.09% | 2만 |
|---|
| 2026.04.08 | ₩68,479 | ₩68,479 | ₩68,111 | ₩68,169 | -0.45% | 2.5만 |
|---|
| 2026.04.07 | ₩67,864 | ₩68,031 | ₩67,764 | ₩68,025 | +0.24% | 2.1만 |
|---|
| 2026.04.06 | ₩68,372 | ₩68,372 | ₩67,943 | ₩68,031 | -0.50% | 2만 |
|---|
| 2026.04.02 | ₩67,784 | ₩68,091 | ₩67,784 | ₩68,038 | +0.37% | 2.6만 |
|---|
| 2026.04.01 | ₩67,771 | ₩68,212 | ₩67,757 | ₩67,851 | +0.12% | 9만 |
|---|
| 2026.03.31 | ₩67,864 | ₩67,911 | ₩67,697 | ₩67,837 | -0.04% | 3.2만 |
|---|
| 2026.03.30 | ₩67,503 | ₩67,717 | ₩67,129 | ₩67,530 | +0.04% | 3.1만 |
|---|
| 2026.03.27 | ₩67,423 | ₩67,570 | ₩67,369 | ₩67,450 | +0.04% | 2.5만 |
|---|
| 2026.03.26 | ₩67,757 | ₩67,817 | ₩67,550 | ₩67,550 | -0.31% | 1.5만 |
|---|
| 2026.03.25 | ₩68,065 | ₩68,065 | ₩67,871 | ₩67,958 | -0.16% | 2.7만 |
|---|
| 2026.03.24 | ₩67,757 | ₩67,824 | ₩67,583 | ₩67,685 | -0.11% | 2.5만 |
|---|
| 2026.03.23 | ₩67,744 | ₩67,944 | ₩67,704 | ₩67,851 | +0.16% | 2.6만 |
|---|
| 2026.03.20 | ₩67,958 | ₩67,958 | ₩67,637 | ₩67,664 | -0.43% | 2만 |
|---|
| 2026.03.19 | ₩68,025 | ₩68,265 | ₩67,944 | ₩68,204 | +0.26% | 2.2만 |
|---|
| 2026.03.18 | ₩68,292 | ₩68,372 | ₩68,146 | ₩68,168 | -0.18% | 1.6만 |
|---|
| 2026.03.17 | ₩68,279 | ₩68,372 | ₩68,279 | ₩68,360 | +0.12% | 1.7만 |
|---|
| 2026.03.16 | ₩68,198 | ₩68,238 | ₩68,118 | ₩68,170 | -0.04% | 1.7만 |
|---|
| 2026.03.13 | ₩68,158 | ₩68,212 | ₩67,918 | ₩67,918 | -0.35% | 1.1만 |
|---|
| 2026.03.12 | ₩68,265 | ₩68,265 | ₩67,984 | ₩68,030 | -0.34% | 1.6만 |
|---|
| 2026.03.11 | ₩68,586 | ₩68,661 | ₩68,297 | ₩68,337 | -0.36% | 1.6만 |
|---|
| 2026.03.10 | ₩68,800 | ₩68,840 | ₩68,646 | ₩68,646 | -0.22% | 1.7만 |
|---|
| 2026.03.09 | ₩68,492 | ₩68,853 | ₩68,492 | ₩68,847 | +0.52% | 1.9만 |
|---|
| 2026.03.06 | ₩68,720 | ₩68,800 | ₩68,553 | ₩68,654 | -0.10% | 2.6만 |
|---|
| 2026.03.05 | ₩68,773 | ₩68,853 | ₩68,726 | ₩68,813 | +0.06% | 1.7만 |
|---|
| 2026.03.04 | ₩69,094 | ₩69,094 | ₩68,934 | ₩68,979 | -0.17% | 2.6만 |
|---|
| 2026.03.03 | ₩68,920 | ₩69,107 | ₩68,720 | ₩69,027 | +0.16% | 2.2만 |
|---|
| 2026.03.02 | ₩69,495 | ₩69,495 | ₩68,987 | ₩69,081 | -0.60% | 1.8만 |
|---|
| 2026.02.27 | ₩69,295 | ₩69,375 | ₩69,255 | ₩69,347 | +0.08% | 1.7만 |
|---|
| 2026.02.26 | ₩69,121 | ₩69,228 | ₩69,121 | ₩69,214 | +0.14% | 1.7만 |
|---|
| 2026.02.25 | ₩69,428 | ₩69,428 | ₩69,335 | ₩69,374 | -0.08% | 1.8만 |
|---|
| 2026.02.24 | ₩69,388 | ₩69,442 | ₩69,335 | ₩69,415 | +0.04% | 1.8만 |
|---|
| 2026.02.23 | ₩69,415 | ₩69,467 | ₩69,308 | ₩69,402 | -0.02% | 3.2만 |
|---|
| 2026.02.20 | ₩69,281 | ₩69,301 | ₩69,208 | ₩69,301 | +0.03% | 1.4만 |
|---|
| 2026.02.19 | ₩69,361 | ₩69,361 | ₩69,190 | ₩69,288 | -0.11% | 2.7만 |
|---|
| 2026.02.18 | ₩69,214 | ₩69,321 | ₩69,214 | ₩69,248 | +0.05% | 2.4만 |
|---|
| 2026.02.17 | ₩69,602 | ₩69,602 | ₩69,295 | ₩69,355 | -0.36% | 3.2만 |
|---|
| 2026.02.13 | ₩69,281 | ₩69,361 | ₩69,228 | ₩69,321 | +0.06% | 3만 |
|---|
| 2026.02.12 | ₩69,014 | ₩69,107 | ₩68,927 | ₩69,094 | +0.12% | 1.7만 |
|---|
| 2026.02.11 | ₩68,853 | ₩68,954 | ₩68,840 | ₩68,873 | +0.03% | 1.7만 |
|---|
| 2026.02.10 | ₩68,907 | ₩69,027 | ₩68,894 | ₩68,974 | +0.10% | 4.7만 |
|---|
| 2026.02.09 | ₩68,720 | ₩68,867 | ₩68,700 | ₩68,773 | +0.08% | 1.9만 |
|---|
| 2026.02.06 | ₩68,853 | ₩68,853 | ₩68,706 | ₩68,767 | -0.13% | 2.7만 |
|---|
| 2026.02.05 | ₩68,626 | ₩68,787 | ₩68,586 | ₩68,746 | +0.18% | 1.6만 |
|---|
| 2026.02.04 | ₩68,492 | ₩68,573 | ₩68,479 | ₩68,492 | 0.00% | 6.3만 |
|---|
| 2026.02.03 | ₩68,559 | ₩68,573 | ₩68,452 | ₩68,546 | -0.02% | 6.2만 |
|---|
| 2026.02.02 | ₩68,599 | ₩68,599 | ₩68,466 | ₩68,513 | -0.13% | 5.9만 |
|---|
| 2026.01.30 | ₩68,640 | ₩68,653 | ₩68,559 | ₩68,586 | -0.08% | 2.8만 |
|---|
| 2026.01.29 | ₩68,760 | ₩68,760 | ₩68,479 | ₩68,586 | -0.25% | 3.9만 |
|---|
| 2026.01.28 | ₩68,813 | ₩68,840 | ₩68,720 | ₩68,800 | -0.02% | 5.5만 |
|---|
| 2026.01.27 | ₩68,907 | ₩68,920 | ₩68,805 | ₩68,840 | -0.10% | 5만 |
|---|
| 2026.01.26 | ₩68,827 | ₩68,894 | ₩68,787 | ₩68,853 | +0.04% | 3.4만 |
|---|
| 2026.01.23 | ₩68,800 | ₩68,813 | ₩68,666 | ₩68,800 | 0.00% | 4만 |
|---|
| 2026.01.22 | ₩68,773 | ₩68,773 | ₩68,599 | ₩68,720 | -0.08% | 5.3만 |
|---|
| 2026.01.21 | ₩68,653 | ₩68,712 | ₩68,553 | ₩68,666 | +0.02% | 4.4만 |
|---|
| 2026.01.20 | ₩68,613 | ₩68,613 | ₩68,479 | ₩68,519 | -0.14% | 5.4만 |
|---|
| 2026.01.16 | ₩68,827 | ₩68,853 | ₩68,733 | ₩68,773 | -0.08% | 4만 |
|---|
| 2026.01.15 | ₩69,054 | ₩69,054 | ₩68,827 | ₩68,880 | -0.25% | 5.6만 |
|---|
| 2026.01.14 | ₩68,907 | ₩68,987 | ₩68,832 | ₩68,947 | +0.06% | 5.8만 |
|---|
| 2026.01.13 | ₩68,894 | ₩68,894 | ₩68,793 | ₩68,827 | -0.10% | 7.8만 |
|---|
| 2026.01.12 | ₩68,746 | ₩69,094 | ₩68,746 | ₩68,793 | +0.07% | 9.4만 |
|---|
| 2026.01.09 | ₩68,800 | ₩68,867 | ₩68,666 | ₩68,827 | +0.04% | 17.8만 |
|---|
| 2026.01.08 | ₩68,813 | ₩68,813 | ₩68,599 | ₩68,666 | -0.21% | 5.2만 |
|---|
| 2026.01.07 | ₩68,947 | ₩68,947 | ₩68,746 | ₩68,760 | -0.27% | 22.5만 |
|---|
| 2026.01.06 | ₩68,934 | ₩68,934 | ₩68,593 | ₩68,773 | -0.23% | 9만 |
|---|
| 2026.01.05 | ₩68,626 | ₩68,720 | ₩68,626 | ₩68,693 | +0.10% | 12.5만 |
|---|
| 2026.01.02 | ₩68,693 | ₩68,693 | ₩68,546 | ₩68,599 | -0.14% | 1.3만 |
|---|
| 2025.12.31 | ₩68,693 | ₩68,733 | ₩68,593 | ₩68,593 | -0.15% | 1.1만 |
|---|
| 2025.12.30 | ₩68,813 | ₩68,813 | ₩68,700 | ₩68,733 | -0.12% | 1.7만 |
|---|
| 2025.12.29 | ₩68,773 | ₩68,773 | ₩68,706 | ₩68,767 | -0.01% | 1.9만 |
|---|
| 2025.12.26 | ₩68,773 | ₩68,773 | ₩68,657 | ₩68,666 | -0.16% | 1만 |
|---|
| 2025.12.24 | ₩68,613 | ₩68,693 | ₩68,569 | ₩68,693 | +0.12% | 1.8만 |
|---|
| 2025.12.23 | ₩68,653 | ₩68,653 | ₩68,361 | ₩68,506 | -0.21% | 9.4만 |
|---|
| 2025.12.22 | ₩68,987 | ₩69,001 | ₩68,920 | ₩68,960 | -0.04% | 2.9만 |
|---|
| 2025.12.19 | ₩69,054 | ₩69,121 | ₩68,987 | ₩68,987 | -0.10% | 2.5만 |
|---|
| 2025.12.18 | ₩69,027 | ₩69,348 | ₩68,975 | ₩69,041 | +0.02% | 6.2만 |
|---|
| 2025.12.17 | ₩68,880 | ₩68,920 | ₩68,813 | ₩68,906 | +0.04% | 2.7만 |
|---|
| 2025.12.16 | ₩68,760 | ₩69,094 | ₩68,760 | ₩68,894 | +0.19% | 161.2만 |
|---|
| 2025.12.15 | ₩68,987 | ₩68,987 | ₩68,799 | ₩68,827 | -0.23% | 11만 |
|---|
| 2025.12.12 | ₩68,760 | ₩68,880 | ₩68,734 | ₩68,773 | +0.02% | 2.9만 |
|---|
| 2025.12.11 | ₩69,268 | ₩69,268 | ₩68,934 | ₩68,934 | -0.48% | 2.9만 |
|---|
| 2025.12.10 | ₩68,813 | ₩69,014 | ₩68,690 | ₩68,947 | +0.19% | 1.8만 |
|---|
| 2025.12.09 | ₩68,960 | ₩68,960 | ₩68,653 | ₩68,800 | -0.23% | 4.3만 |
|---|
| 2025.12.08 | ₩69,014 | ₩69,014 | ₩68,701 | ₩68,827 | -0.27% | 2.4만 |
|---|
| 2025.12.05 | ₩69,255 | ₩69,255 | ₩68,820 | ₩68,894 | -0.52% | 3.4만 |
|---|
| 2025.12.04 | ₩69,442 | ₩69,442 | ₩68,987 | ₩68,987 | -0.65% | 2만 |
|---|
| 2025.12.03 | ₩69,335 | ₩69,335 | ₩68,987 | ₩69,148 | -0.27% | 2.7만 |
|---|
| 2025.12.02 | ₩69,348 | ₩69,348 | ₩68,920 | ₩68,987 | -0.52% | 2.2만 |
|---|
| 2025.12.01 | ₩68,867 | ₩69,134 | ₩68,867 | ₩69,014 | +0.21% | 2.7만 |
|---|
| 2025.11.28 | ₩69,241 | ₩69,295 | ₩69,134 | ₩69,247 | +0.01% | 1.4만 |
|---|
| 2025.11.26 | ₩69,415 | ₩69,415 | ₩69,065 | ₩69,280 | -0.19% | 1.7만 |
|---|
| 2025.11.25 | ₩69,308 | ₩69,656 | ₩69,279 | ₩69,468 | +0.23% | 4.1만 |
|---|
| 2025.11.24 | ₩69,201 | ₩69,388 | ₩69,201 | ₩69,305 | +0.15% | 1.8만 |
|---|
| 2025.11.21 | ₩69,041 | ₩69,208 | ₩68,533 | ₩69,161 | +0.17% | 16만 |
|---|
| 2025.11.20 | ₩68,773 | ₩68,974 | ₩68,773 | ₩68,934 | +0.23% | 1만 |
|---|
| 2025.11.19 | ₩68,934 | ₩68,947 | ₩68,840 | ₩68,849 | -0.12% | 8.4천 |
|---|
| 2025.11.18 | ₩69,054 | ₩69,054 | ₩68,787 | ₩68,867 | -0.27% | 9.7천 |
|---|
| 2025.11.17 | ₩68,773 | ₩68,867 | ₩68,680 | ₩68,807 | +0.05% | 1.1만 |
|---|
| 2025.11.14 | ₩68,919 | ₩68,920 | ₩68,775 | ₩68,787 | -0.19% | 1.1만 |
|---|
| 2025.11.13 | ₩68,960 | ₩69,041 | ₩68,853 | ₩68,894 | -0.10% | 9.6천 |
|---|
| 2025.11.12 | ₩69,094 | ₩69,134 | ₩68,947 | ₩69,101 | +0.01% | 1.4만 |
|---|
| 2025.11.11 | ₩69,081 | ₩69,148 | ₩69,054 | ₩69,121 | +0.06% | 9천 |
|---|
| 2025.11.10 | ₩69,001 | ₩69,001 | ₩68,907 | ₩68,920 | -0.12% | 7.6천 |
|---|
| 2025.11.07 | ₩68,920 | ₩69,375 | ₩68,920 | ₩68,987 | +0.10% | 1.1만 |
|---|
| 2025.11.06 | ₩68,947 | ₩68,974 | ₩68,880 | ₩68,940 | -0.01% | 9.5천 |
|---|
| 2025.11.05 | ₩68,867 | ₩68,867 | ₩68,721 | ₩68,740 | -0.18% | 6.6천 |
|---|
| 2025.11.04 | ₩68,960 | ₩69,014 | ₩68,880 | ₩68,907 | -0.08% | 1.2만 |
|---|
| 2025.11.03 | ₩69,281 | ₩69,281 | ₩68,640 | ₩68,847 | -0.63% | 9.9천 |
|---|
| 2025.10.31 | ₩69,054 | ₩69,067 | ₩68,923 | ₩68,931 | -0.18% | 9.2천 |
|---|
| 2025.10.30 | ₩68,867 | ₩69,039 | ₩68,867 | ₩69,025 | +0.23% | 8.9천 |
|---|
| 2025.10.29 | ₩69,722 | ₩69,722 | ₩69,402 | ₩69,428 | -0.42% | 7.1천 |
|---|
| 2025.10.28 | ₩69,709 | ₩69,789 | ₩69,709 | ₩69,763 | +0.08% | 1.9만 |
|---|
| 2025.10.27 | ₩69,607 | ₩69,843 | ₩69,602 | ₩69,843 | +0.34% | 8.3천 |
|---|
| 2025.10.24 | ₩69,589 | ₩69,642 | ₩69,535 | ₩69,641 | +0.07% | 1.1만 |
|---|
| 2025.10.23 | ₩69,629 | ₩69,696 | ₩69,510 | ₩69,542 | -0.12% | 6.5천 |
|---|
| 2025.10.22 | ₩69,641 | ₩69,682 | ₩69,555 | ₩69,676 | +0.05% | 1.1만 |
|---|
| 2025.10.21 | ₩69,736 | ₩69,856 | ₩69,656 | ₩69,669 | -0.10% | 9.5천 |
|---|
| 2025.10.20 | ₩69,562 | ₩69,602 | ₩69,510 | ₩69,583 | +0.03% | 7.1천 |
|---|
| 2025.10.17 | ₩69,495 | ₩69,640 | ₩69,418 | ₩69,575 | +0.12% | 7천 |
|---|
| 2025.10.16 | ₩69,696 | ₩69,696 | ₩69,269 | ₩69,515 | -0.26% | 9.1천 |
|---|
| 2025.10.15 | ₩69,422 | ₩69,843 | ₩69,295 | ₩69,333 | -0.13% | 2.1만 |
|---|
| 2025.10.14 | ₩69,241 | ₩69,446 | ₩69,174 | ₩69,361 | +0.17% | 5.6천 |
|---|
| 2025.10.13 | ₩69,148 | ₩69,355 | ₩69,107 | ₩69,234 | +0.13% | 5천 |
|---|
| 2025.10.10 | ₩68,988 | ₩69,455 | ₩68,974 | ₩69,455 | +0.68% | 1.8만 |
|---|