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 | ₩64,788 | ₩64,788 | ₩64,614 | ₩64,761 | -0.04% | 2.5만 |
| 2026.10.08 | ₩64,614 | ₩64,748 | ₩64,520 | ₩64,728 | +0.18% | 2.8만 |
| 2026.10.07 | ₩64,427 | ₩64,661 | ₩64,347 | ₩64,627 | +0.31% | 2.9만 |
| 2026.10.06 | ₩64,614 | ₩64,728 | ₩64,581 | ₩64,667 | +0.08% | 4.7만 |
| 2026.10.05 | ₩64,039 | ₩64,500 | ₩64,039 | ₩64,500 | +0.72% | 2.3만 |
| 2026.10.02 | ₩64,908 | ₩64,908 | ₩64,507 | ₩64,512 | -0.61% | 2.5만 |
| 2026.10.01 | ₩64,480 | ₩64,681 | ₩64,280 | ₩64,601 | +0.19% | 5.8만 |
| 2026.09.30 | ₩64,627 | ₩64,681 | ₩64,427 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,440 |
| -0.29% |
| 18.9만 |
| 2026.09.29 | ₩64,694 | ₩64,694 | ₩64,458 | ₩64,587 | -0.17% | 2.3만 |
|---|
| 2026.09.28 | ₩64,975 | ₩64,975 | ₩64,788 | ₩64,841 | -0.21% | 5만 |
|---|
| 2026.09.25 | ₩65,162 | ₩65,209 | ₩64,948 | ₩65,202 | +0.06% | 10.2만 |
|---|
| 2026.09.24 | ₩65,402 | ₩65,429 | ₩65,068 | ₩65,068 | -0.51% | 6.7만 |
|---|
| 2026.09.23 | ₩65,843 | ₩65,850 | ₩65,269 | ₩65,410 | -0.66% | 2.1만 |
|---|
| 2026.09.22 | ₩65,977 | ₩66,057 | ₩65,917 | ₩66,037 | +0.09% | 1.9만 |
|---|
| 2026.09.21 | ₩66,004 | ₩66,004 | ₩65,843 | ₩65,944 | -0.09% | 3.6만 |
|---|
| 2026.09.18 | ₩65,937 | ₩65,937 | ₩65,790 | ₩65,797 | -0.21% | 3.2만 |
|---|
| 2026.09.17 | ₩66,017 | ₩66,071 | ₩65,910 | ₩66,024 | +0.01% | 6.2만 |
|---|
| 2026.09.16 | ₩65,877 | ₩66,071 | ₩65,710 | ₩65,718 | -0.24% | 1.5만 |
|---|
| 2026.09.15 | ₩65,696 | ₩65,777 | ₩65,683 | ₩65,737 | +0.06% | 2.4만 |
|---|
| 2026.09.14 | ₩65,737 | ₩65,930 | ₩65,670 | ₩65,769 | +0.05% | 1.4만 |
|---|
| 2026.09.11 | ₩65,990 | ₩66,044 | ₩65,817 | ₩65,834 | -0.24% | 4.4만 |
|---|
| 2026.09.10 | ₩65,977 | ₩66,097 | ₩65,910 | ₩65,921 | -0.09% | 2.3만 |
|---|
| 2026.09.09 | ₩66,391 | ₩66,497 | ₩66,258 | ₩66,338 | -0.08% | 2.4만 |
|---|
| 2026.09.08 | ₩66,518 | ₩66,605 | ₩66,418 | ₩66,472 | -0.07% | 2.3만 |
|---|
| 2026.09.04 | ₩66,458 | ₩66,578 | ₩66,458 | ₩66,505 | +0.07% | 3.2만 |
|---|
| 2026.09.03 | ₩66,605 | ₩66,672 | ₩66,445 | ₩66,496 | -0.16% | 2.1만 |
|---|
| 2026.09.02 | ₩66,365 | ₩66,425 | ₩66,325 | ₩66,378 | +0.02% | 1.8만 |
|---|
| 2026.09.01 | ₩66,619 | ₩66,619 | ₩66,351 | ₩66,365 | -0.38% | 1.9만 |
|---|
| 2026.08.31 | ₩66,672 | ₩66,672 | ₩66,458 | ₩66,619 | -0.08% | 3.4만 |
|---|
| 2026.08.28 | ₩66,819 | ₩66,832 | ₩66,578 | ₩66,592 | -0.34% | 2.1만 |
|---|
| 2026.08.27 | ₩67,126 | ₩67,200 | ₩67,046 | ₩67,120 | -0.01% | 23.7만 |
|---|
| 2026.08.26 | ₩67,100 | ₩67,193 | ₩67,100 | ₩67,153 | +0.08% | 1.4만 |
|---|
| 2026.08.25 | ₩67,060 | ₩67,260 | ₩67,060 | ₩67,260 | +0.30% | 1.9만 |
|---|
| 2026.08.24 | ₩66,953 | ₩66,993 | ₩66,893 | ₩66,959 | +0.01% | 1.3만 |
|---|
| 2026.08.21 | ₩66,832 | ₩66,872 | ₩66,819 | ₩66,859 | +0.04% | 1.1만 |
|---|
| 2026.08.20 | ₩66,926 | ₩66,993 | ₩66,859 | ₩66,939 | +0.02% | 1.7만 |
|---|
| 2026.08.19 | ₩67,514 | ₩67,514 | ₩66,939 | ₩67,110 | -0.60% | 1.2만 |
|---|
| 2026.08.18 | ₩66,752 | ₩66,899 | ₩66,752 | ₩66,893 | +0.21% | 2.1만 |
|---|
| 2026.08.17 | ₩66,792 | ₩66,894 | ₩66,766 | ₩66,779 | -0.02% | 1.8만 |
|---|
| 2026.08.14 | ₩67,086 | ₩67,086 | ₩66,914 | ₩66,939 | -0.22% | 1.6만 |
|---|
| 2026.08.13 | ₩67,233 | ₩67,233 | ₩67,073 | ₩67,086 | -0.22% | 1.3만 |
|---|
| 2026.08.12 | ₩66,899 | ₩66,966 | ₩66,838 | ₩66,859 | -0.06% | 1.5만 |
|---|
| 2026.08.11 | ₩66,899 | ₩66,899 | ₩66,712 | ₩66,735 | -0.25% | 1.4만 |
|---|
| 2026.08.10 | ₩66,852 | ₩66,899 | ₩66,771 | ₩66,792 | -0.09% | 1.6만 |
|---|
| 2026.08.07 | ₩67,006 | ₩67,040 | ₩66,946 | ₩66,993 | -0.02% | 2.4만 |
|---|
| 2026.08.06 | ₩67,073 | ₩67,073 | ₩66,832 | ₩66,879 | -0.29% | 1.8만 |
|---|
| 2026.08.05 | ₩66,966 | ₩67,082 | ₩66,953 | ₩67,082 | +0.17% | 2.1만 |
|---|
| 2026.08.04 | ₩66,886 | ₩67,060 | ₩66,886 | ₩67,057 | +0.26% | 1.3만 |
|---|
| 2026.08.03 | ₩66,685 | ₩66,806 | ₩66,685 | ₩66,806 | +0.18% | 1.2만 |
|---|
| 2026.07.31 | ₩66,659 | ₩66,659 | ₩66,462 | ₩66,584 | -0.11% | 2.5만 |
|---|
| 2026.07.30 | ₩66,859 | ₩66,859 | ₩66,699 | ₩66,731 | -0.19% | 1.3만 |
|---|
| 2026.07.29 | ₩67,166 | ₩67,213 | ₩66,966 | ₩66,979 | -0.28% | 2.8만 |
|---|
| 2026.07.28 | ₩67,166 | ₩67,260 | ₩67,086 | ₩67,220 | +0.08% | 2.5만 |
|---|
| 2026.07.27 | ₩67,086 | ₩67,120 | ₩67,019 | ₩67,100 | +0.02% | 1.8만 |
|---|
| 2026.07.24 | ₩66,926 | ₩66,966 | ₩66,846 | ₩66,909 | -0.03% | 1.7만 |
|---|
| 2026.07.23 | ₩66,886 | ₩67,042 | ₩66,532 | ₩66,993 | +0.16% | 2.1만 |
|---|
| 2026.07.22 | ₩67,060 | ₩67,166 | ₩67,026 | ₩67,053 | -0.01% | 2만 |
|---|
| 2026.07.21 | ₩67,220 | ₩67,220 | ₩67,113 | ₩67,165 | -0.08% | 2.1만 |
|---|
| 2026.07.20 | ₩67,514 | ₩67,514 | ₩67,247 | ₩67,288 | -0.33% | 1.9만 |
|---|
| 2026.07.17 | ₩67,474 | ₩67,501 | ₩67,420 | ₩67,440 | -0.05% | 1.2만 |
|---|
| 2026.07.16 | ₩67,394 | ₩67,427 | ₩67,300 | ₩67,354 | -0.06% | 2.5만 |
|---|
| 2026.07.15 | ₩67,273 | ₩67,534 | ₩67,273 | ₩67,447 | +0.26% | 2.6만 |
|---|
| 2026.07.14 | ₩67,380 | ₩67,380 | ₩67,247 | ₩67,300 | -0.12% | 2.1만 |
|---|
| 2026.07.13 | ₩67,287 | ₩67,287 | ₩67,120 | ₩67,166 | -0.18% | 1.8만 |
|---|
| 2026.07.10 | ₩67,661 | ₩67,661 | ₩67,327 | ₩67,367 | -0.43% | 1.9만 |
|---|
| 2026.07.09 | ₩67,434 | ₩67,534 | ₩67,374 | ₩67,487 | +0.08% | 2.5만 |
|---|
| 2026.07.08 | ₩67,474 | ₩67,474 | ₩67,287 | ₩67,394 | -0.12% | 5.1만 |
|---|
| 2026.07.07 | ₩67,634 | ₩67,648 | ₩67,447 | ₩67,521 | -0.17% | 3.3만 |
|---|
| 2026.07.06 | ₩67,821 | ₩67,821 | ₩67,648 | ₩67,754 | -0.10% | 5.2만 |
|---|
| 2026.07.02 | ₩67,688 | ₩67,714 | ₩67,594 | ₩67,648 | -0.06% | 3.4만 |
|---|
| 2026.07.01 | ₩67,594 | ₩67,741 | ₩67,587 | ₩67,648 | +0.08% | 6.7만 |
|---|
| 2026.06.30 | ₩68,022 | ₩68,022 | ₩67,768 | ₩67,781 | -0.35% | 4.3만 |
|---|
| 2026.06.29 | ₩67,982 | ₩68,089 | ₩67,915 | ₩68,074 | +0.14% | 3.8만 |
|---|
| 2026.06.26 | ₩68,155 | ₩68,236 | ₩68,115 | ₩68,218 | +0.09% | 1.5만 |
|---|
| 2026.06.25 | ₩68,436 | ₩68,436 | ₩68,142 | ₩68,162 | -0.40% | 1.6만 |
|---|
| 2026.06.24 | ₩68,182 | ₩68,182 | ₩68,069 | ₩68,089 | -0.14% | 1.8만 |
|---|
| 2026.06.23 | ₩67,728 | ₩67,968 | ₩67,728 | ₩67,828 | +0.15% | 5.2만 |
|---|
| 2026.06.22 | ₩67,928 | ₩67,928 | ₩67,714 | ₩67,764 | -0.24% | 7만 |
|---|
| 2026.06.18 | ₩67,915 | ₩68,035 | ₩67,908 | ₩67,908 | -0.01% | 6.4만 |
|---|
| 2026.06.17 | ₩67,968 | ₩68,022 | ₩67,729 | ₩67,733 | -0.35% | 2.1만 |
|---|
| 2026.06.16 | ₩67,942 | ₩68,062 | ₩67,861 | ₩68,002 | +0.09% | 1.9만 |
|---|
| 2026.06.15 | ₩67,968 | ₩68,008 | ₩67,861 | ₩67,888 | -0.12% | 3.9만 |
|---|
| 2026.06.12 | ₩67,728 | ₩67,808 | ₩67,694 | ₩67,752 | +0.04% | 1.3만 |
|---|
| 2026.06.11 | ₩67,487 | ₩67,861 | ₩67,447 | ₩67,835 | +0.51% | 6만 |
|---|
| 2026.06.10 | ₩67,541 | ₩67,621 | ₩67,460 | ₩67,485 | -0.08% | 7.6만 |
|---|
| 2026.06.09 | ₩67,420 | ₩67,594 | ₩67,420 | ₩67,561 | +0.21% | 3.8만 |
|---|
| 2026.06.08 | ₩67,621 | ₩67,621 | ₩67,395 | ₩67,395 | -0.33% | 2.2만 |
|---|
| 2026.06.05 | ₩67,474 | ₩67,554 | ₩67,407 | ₩67,442 | -0.05% | 5.2만 |
|---|
| 2026.06.04 | ₩67,808 | ₩67,835 | ₩67,698 | ₩67,728 | -0.12% | 4만 |
|---|
| 2026.06.03 | ₩67,621 | ₩67,728 | ₩67,514 | ₩67,625 | +0.01% | 6.5만 |
|---|
| 2026.06.02 | ₩67,768 | ₩67,888 | ₩67,741 | ₩67,795 | +0.04% | 4.9만 |
|---|
| 2026.06.01 | ₩67,527 | ₩67,781 | ₩67,527 | ₩67,768 | +0.36% | 2만 |
|---|
| 2026.05.29 | ₩67,688 | ₩67,955 | ₩67,688 | ₩67,764 | +0.11% | 2.5만 |
|---|
| 2026.05.28 | ₩67,541 | ₩67,795 | ₩67,541 | ₩67,728 | +0.28% | 17.1만 |
|---|
| 2026.05.27 | ₩67,795 | ₩67,875 | ₩67,795 | ₩67,841 | +0.07% | 1.4만 |
|---|
| 2026.05.26 | ₩67,754 | ₩67,861 | ₩67,741 | ₩67,821 | +0.10% | 3.4만 |
|---|
| 2026.05.22 | ₩67,701 | ₩67,701 | ₩67,440 | ₩67,554 | -0.22% | 1.2만 |
|---|
| 2026.05.21 | ₩67,220 | ₩67,514 | ₩67,180 | ₩67,447 | +0.34% | 1.8만 |
|---|
| 2026.05.20 | ₩67,073 | ₩67,527 | ₩67,046 | ₩67,487 | +0.62% | 1.9만 |
|---|
| 2026.05.19 | ₩67,086 | ₩67,166 | ₩66,966 | ₩67,040 | -0.07% | 1.7만 |
|---|
| 2026.05.18 | ₩67,354 | ₩67,394 | ₩67,193 | ₩67,338 | -0.02% | 1.5만 |
|---|
| 2026.05.15 | ₩67,487 | ₩67,487 | ₩67,300 | ₩67,327 | -0.24% | 1.1만 |
|---|
| 2026.05.14 | ₩67,714 | ₩67,888 | ₩67,714 | ₩67,721 | +0.01% | 1.5만 |
|---|
| 2026.05.13 | ₩67,688 | ₩67,781 | ₩67,607 | ₩67,775 | +0.13% | 1.2만 |
|---|
| 2026.05.12 | ₩67,701 | ₩67,942 | ₩67,648 | ₩67,694 | -0.01% | 1.6만 |
|---|
| 2026.05.11 | ₩68,008 | ₩68,062 | ₩67,821 | ₩67,841 | -0.25% | 2.8만 |
|---|
| 2026.05.08 | ₩68,022 | ₩68,062 | ₩67,982 | ₩68,028 | +0.01% | 1.3만 |
|---|
| 2026.05.07 | ₩68,115 | ₩68,115 | ₩67,768 | ₩67,848 | -0.39% | 2.1만 |
|---|
| 2026.05.06 | ₩67,995 | ₩68,089 | ₩67,875 | ₩68,028 | +0.05% | 2만 |
|---|
| 2026.05.05 | ₩67,714 | ₩67,820 | ₩67,701 | ₩67,728 | +0.02% | 1.5만 |
|---|
| 2026.05.04 | ₩67,768 | ₩67,768 | ₩67,487 | ₩67,629 | -0.21% | 2만 |
|---|
| 2026.05.01 | ₩67,821 | ₩67,942 | ₩67,754 | ₩67,815 | -0.01% | 1.8만 |
|---|
| 2026.04.30 | ₩67,728 | ₩67,815 | ₩67,688 | ₩67,732 | +0.01% | 2.3만 |
|---|
| 2026.04.29 | ₩67,808 | ₩67,808 | ₩67,567 | ₩67,656 | -0.22% | 1.2만 |
|---|
| 2026.04.28 | ₩68,316 | ₩68,316 | ₩68,102 | ₩68,185 | -0.19% | 20.3만 |
|---|
| 2026.04.27 | ₩68,302 | ₩68,342 | ₩68,236 | ₩68,249 | -0.08% | 2.1만 |
|---|
| 2026.04.24 | ₩68,236 | ₩68,383 | ₩68,229 | ₩68,342 | +0.16% | 6.2천 |
|---|
| 2026.04.23 | ₩68,342 | ₩68,463 | ₩68,202 | ₩68,302 | -0.06% | 1.9만 |
|---|
| 2026.04.22 | ₩68,436 | ₩68,443 | ₩68,342 | ₩68,369 | -0.10% | 1.3만 |
|---|
| 2026.04.21 | ₩68,423 | ₩68,436 | ₩68,289 | ₩68,316 | -0.16% | 2.3만 |
|---|
| 2026.04.20 | ₩68,556 | ₩68,556 | ₩68,423 | ₩68,496 | -0.09% | 3.2만 |
|---|
| 2026.04.17 | ₩68,489 | ₩68,556 | ₩68,396 | ₩68,476 | -0.02% | 1.2만 |
|---|
| 2026.04.16 | ₩68,436 | ₩68,436 | ₩68,209 | ₩68,229 | -0.30% | 1.6만 |
|---|
| 2026.04.15 | ₩68,316 | ₩68,356 | ₩68,289 | ₩68,336 | +0.03% | 1.3만 |
|---|
| 2026.04.14 | ₩68,369 | ₩68,436 | ₩68,242 | ₩68,409 | +0.06% | 2.2만 |
|---|
| 2026.04.13 | ₩68,035 | ₩68,229 | ₩68,035 | ₩68,229 | +0.28% | 1.6만 |
|---|
| 2026.04.10 | ₩68,142 | ₩68,169 | ₩68,048 | ₩68,077 | -0.10% | 7.7천 |
|---|
| 2026.04.09 | ₩68,142 | ₩68,380 | ₩68,022 | ₩68,202 | +0.09% | 2만 |
|---|
| 2026.04.08 | ₩68,449 | ₩68,449 | ₩68,082 | ₩68,139 | -0.45% | 2.5만 |
|---|
| 2026.04.07 | ₩67,835 | ₩68,002 | ₩67,734 | ₩67,995 | +0.24% | 2.1만 |
|---|
| 2026.04.06 | ₩68,342 | ₩68,342 | ₩67,913 | ₩68,002 | -0.50% | 2만 |
|---|
| 2026.04.02 | ₩67,754 | ₩68,062 | ₩67,754 | ₩68,008 | +0.37% | 2.6만 |
|---|
| 2026.04.01 | ₩67,741 | ₩68,182 | ₩67,728 | ₩67,821 | +0.12% | 9만 |
|---|
| 2026.03.31 | ₩67,835 | ₩67,881 | ₩67,668 | ₩67,808 | -0.04% | 3.2만 |
|---|
| 2026.03.30 | ₩67,474 | ₩67,688 | ₩67,100 | ₩67,501 | +0.04% | 3.1만 |
|---|
| 2026.03.27 | ₩67,394 | ₩67,541 | ₩67,340 | ₩67,420 | +0.04% | 2.5만 |
|---|
| 2026.03.26 | ₩67,728 | ₩67,788 | ₩67,521 | ₩67,521 | -0.31% | 1.5만 |
|---|
| 2026.03.25 | ₩68,035 | ₩68,035 | ₩67,841 | ₩67,928 | -0.16% | 2.7만 |
|---|
| 2026.03.24 | ₩67,728 | ₩67,795 | ₩67,554 | ₩67,656 | -0.11% | 2.5만 |
|---|
| 2026.03.23 | ₩67,714 | ₩67,915 | ₩67,674 | ₩67,821 | +0.16% | 2.6만 |
|---|
| 2026.03.20 | ₩67,928 | ₩67,928 | ₩67,607 | ₩67,634 | -0.43% | 2만 |
|---|
| 2026.03.19 | ₩67,995 | ₩68,236 | ₩67,915 | ₩68,174 | +0.26% | 2.2만 |
|---|
| 2026.03.18 | ₩68,262 | ₩68,342 | ₩68,117 | ₩68,138 | -0.18% | 1.6만 |
|---|
| 2026.03.17 | ₩68,249 | ₩68,342 | ₩68,249 | ₩68,330 | +0.12% | 1.7만 |
|---|
| 2026.03.16 | ₩68,169 | ₩68,209 | ₩68,089 | ₩68,141 | -0.04% | 1.7만 |
|---|
| 2026.03.13 | ₩68,129 | ₩68,182 | ₩67,888 | ₩67,888 | -0.35% | 1.1만 |
|---|
| 2026.03.12 | ₩68,236 | ₩68,236 | ₩67,955 | ₩68,000 | -0.34% | 1.6만 |
|---|
| 2026.03.11 | ₩68,556 | ₩68,631 | ₩68,268 | ₩68,308 | -0.36% | 1.6만 |
|---|
| 2026.03.10 | ₩68,770 | ₩68,810 | ₩68,616 | ₩68,616 | -0.22% | 1.7만 |
|---|
| 2026.03.09 | ₩68,463 | ₩68,824 | ₩68,463 | ₩68,817 | +0.52% | 1.9만 |
|---|
| 2026.03.06 | ₩68,690 | ₩68,770 | ₩68,523 | ₩68,624 | -0.10% | 2.6만 |
|---|
| 2026.03.05 | ₩68,743 | ₩68,824 | ₩68,697 | ₩68,783 | +0.06% | 1.7만 |
|---|
| 2026.03.04 | ₩69,064 | ₩69,064 | ₩68,904 | ₩68,949 | -0.17% | 2.6만 |
|---|
| 2026.03.03 | ₩68,890 | ₩69,077 | ₩68,690 | ₩68,997 | +0.16% | 2.2만 |
|---|
| 2026.03.02 | ₩69,465 | ₩69,465 | ₩68,957 | ₩69,051 | -0.60% | 1.8만 |
|---|
| 2026.02.27 | ₩69,265 | ₩69,345 | ₩69,224 | ₩69,317 | +0.08% | 1.7만 |
|---|
| 2026.02.26 | ₩69,091 | ₩69,198 | ₩69,091 | ₩69,184 | +0.14% | 1.7만 |
|---|
| 2026.02.25 | ₩69,398 | ₩69,398 | ₩69,305 | ₩69,343 | -0.08% | 1.8만 |
|---|
| 2026.02.24 | ₩69,358 | ₩69,412 | ₩69,305 | ₩69,385 | +0.04% | 1.8만 |
|---|
| 2026.02.23 | ₩69,385 | ₩69,437 | ₩69,278 | ₩69,371 | -0.02% | 3.2만 |
|---|
| 2026.02.20 | ₩69,251 | ₩69,271 | ₩69,178 | ₩69,271 | +0.03% | 1.4만 |
|---|
| 2026.02.19 | ₩69,331 | ₩69,331 | ₩69,160 | ₩69,258 | -0.11% | 2.7만 |
|---|
| 2026.02.18 | ₩69,184 | ₩69,291 | ₩69,184 | ₩69,218 | +0.05% | 2.4만 |
|---|
| 2026.02.17 | ₩69,572 | ₩69,572 | ₩69,265 | ₩69,325 | -0.36% | 3.2만 |
|---|
| 2026.02.13 | ₩69,251 | ₩69,331 | ₩69,198 | ₩69,291 | +0.06% | 3만 |
|---|
| 2026.02.12 | ₩68,984 | ₩69,077 | ₩68,897 | ₩69,064 | +0.12% | 1.7만 |
|---|
| 2026.02.11 | ₩68,824 | ₩68,924 | ₩68,810 | ₩68,844 | +0.03% | 1.7만 |
|---|
| 2026.02.10 | ₩68,877 | ₩68,997 | ₩68,864 | ₩68,944 | +0.10% | 4.7만 |
|---|
| 2026.02.09 | ₩68,690 | ₩68,837 | ₩68,670 | ₩68,743 | +0.08% | 1.9만 |
|---|
| 2026.02.06 | ₩68,824 | ₩68,824 | ₩68,677 | ₩68,737 | -0.13% | 2.7만 |
|---|
| 2026.02.05 | ₩68,596 | ₩68,757 | ₩68,556 | ₩68,717 | +0.18% | 1.6만 |
|---|
| 2026.02.04 | ₩68,463 | ₩68,543 | ₩68,449 | ₩68,463 | 0.00% | 6.3만 |
|---|
| 2026.02.03 | ₩68,530 | ₩68,543 | ₩68,423 | ₩68,516 | -0.02% | 6.2만 |
|---|
| 2026.02.02 | ₩68,570 | ₩68,570 | ₩68,436 | ₩68,483 | -0.13% | 5.9만 |
|---|
| 2026.01.30 | ₩68,610 | ₩68,623 | ₩68,530 | ₩68,556 | -0.08% | 2.8만 |
|---|
| 2026.01.29 | ₩68,730 | ₩68,730 | ₩68,449 | ₩68,556 | -0.25% | 3.9만 |
|---|
| 2026.01.28 | ₩68,783 | ₩68,810 | ₩68,690 | ₩68,770 | -0.02% | 5.5만 |
|---|
| 2026.01.27 | ₩68,877 | ₩68,890 | ₩68,775 | ₩68,810 | -0.10% | 5만 |
|---|
| 2026.01.26 | ₩68,797 | ₩68,864 | ₩68,757 | ₩68,824 | +0.04% | 3.4만 |
|---|
| 2026.01.23 | ₩68,770 | ₩68,783 | ₩68,636 | ₩68,770 | 0.00% | 4만 |
|---|
| 2026.01.22 | ₩68,743 | ₩68,743 | ₩68,570 | ₩68,690 | -0.08% | 5.3만 |
|---|
| 2026.01.21 | ₩68,623 | ₩68,682 | ₩68,523 | ₩68,636 | +0.02% | 4.4만 |
|---|
| 2026.01.20 | ₩68,583 | ₩68,583 | ₩68,449 | ₩68,489 | -0.14% | 5.4만 |
|---|
| 2026.01.16 | ₩68,797 | ₩68,824 | ₩68,703 | ₩68,743 | -0.08% | 4만 |
|---|
| 2026.01.15 | ₩69,024 | ₩69,024 | ₩68,797 | ₩68,850 | -0.25% | 5.6만 |
|---|
| 2026.01.14 | ₩68,877 | ₩68,957 | ₩68,802 | ₩68,917 | +0.06% | 5.8만 |
|---|
| 2026.01.13 | ₩68,864 | ₩68,864 | ₩68,763 | ₩68,797 | -0.10% | 7.8만 |
|---|
| 2026.01.12 | ₩68,717 | ₩69,064 | ₩68,717 | ₩68,763 | +0.07% | 9.4만 |
|---|
| 2026.01.09 | ₩68,770 | ₩68,837 | ₩68,636 | ₩68,797 | +0.04% | 17.8만 |
|---|
| 2026.01.08 | ₩68,783 | ₩68,783 | ₩68,570 | ₩68,636 | -0.21% | 5.2만 |
|---|
| 2026.01.07 | ₩68,917 | ₩68,917 | ₩68,717 | ₩68,730 | -0.27% | 22.5만 |
|---|
| 2026.01.06 | ₩68,904 | ₩68,904 | ₩68,563 | ₩68,743 | -0.23% | 9만 |
|---|
| 2026.01.05 | ₩68,596 | ₩68,690 | ₩68,596 | ₩68,663 | +0.10% | 12.5만 |
|---|
| 2026.01.02 | ₩68,663 | ₩68,663 | ₩68,516 | ₩68,570 | -0.14% | 1.3만 |
|---|
| 2025.12.31 | ₩68,663 | ₩68,703 | ₩68,563 | ₩68,563 | -0.15% | 1.1만 |
|---|
| 2025.12.30 | ₩68,783 | ₩68,783 | ₩68,670 | ₩68,703 | -0.12% | 1.7만 |
|---|
| 2025.12.29 | ₩68,743 | ₩68,743 | ₩68,677 | ₩68,737 | -0.01% | 1.9만 |
|---|
| 2025.12.26 | ₩68,743 | ₩68,743 | ₩68,627 | ₩68,636 | -0.16% | 1만 |
|---|
| 2025.12.24 | ₩68,583 | ₩68,663 | ₩68,539 | ₩68,663 | +0.12% | 1.8만 |
|---|
| 2025.12.23 | ₩68,623 | ₩68,623 | ₩68,332 | ₩68,476 | -0.21% | 9.4만 |
|---|
| 2025.12.22 | ₩68,957 | ₩68,971 | ₩68,890 | ₩68,930 | -0.04% | 2.9만 |
|---|
| 2025.12.19 | ₩69,024 | ₩69,091 | ₩68,957 | ₩68,957 | -0.10% | 2.5만 |
|---|
| 2025.12.18 | ₩68,997 | ₩69,318 | ₩68,945 | ₩69,011 | +0.02% | 6.2만 |
|---|
| 2025.12.17 | ₩68,850 | ₩68,890 | ₩68,783 | ₩68,876 | +0.04% | 2.7만 |
|---|
| 2025.12.16 | ₩68,730 | ₩69,064 | ₩68,730 | ₩68,864 | +0.19% | 161.2만 |
|---|
| 2025.12.15 | ₩68,957 | ₩68,957 | ₩68,769 | ₩68,797 | -0.23% | 11만 |
|---|
| 2025.12.12 | ₩68,730 | ₩68,850 | ₩68,705 | ₩68,743 | +0.02% | 2.9만 |
|---|
| 2025.12.11 | ₩69,238 | ₩69,238 | ₩68,904 | ₩68,904 | -0.48% | 2.9만 |
|---|
| 2025.12.10 | ₩68,783 | ₩68,984 | ₩68,661 | ₩68,917 | +0.19% | 1.8만 |
|---|
| 2025.12.09 | ₩68,930 | ₩68,930 | ₩68,623 | ₩68,770 | -0.23% | 4.3만 |
|---|
| 2025.12.08 | ₩68,984 | ₩68,984 | ₩68,671 | ₩68,797 | -0.27% | 2.4만 |
|---|
| 2025.12.05 | ₩69,224 | ₩69,224 | ₩68,790 | ₩68,864 | -0.52% | 3.4만 |
|---|
| 2025.12.04 | ₩69,412 | ₩69,412 | ₩68,957 | ₩68,957 | -0.65% | 2만 |
|---|
| 2025.12.03 | ₩69,305 | ₩69,305 | ₩68,957 | ₩69,118 | -0.27% | 2.7만 |
|---|
| 2025.12.02 | ₩69,318 | ₩69,318 | ₩68,890 | ₩68,957 | -0.52% | 2.2만 |
|---|
| 2025.12.01 | ₩68,837 | ₩69,104 | ₩68,837 | ₩68,984 | +0.21% | 2.7만 |
|---|
| 2025.11.28 | ₩69,211 | ₩69,265 | ₩69,104 | ₩69,216 | +0.01% | 1.4만 |
|---|
| 2025.11.26 | ₩69,385 | ₩69,385 | ₩69,035 | ₩69,250 | -0.19% | 1.7만 |
|---|
| 2025.11.25 | ₩69,278 | ₩69,625 | ₩69,249 | ₩69,438 | +0.23% | 4.1만 |
|---|
| 2025.11.24 | ₩69,171 | ₩69,358 | ₩69,171 | ₩69,275 | +0.15% | 1.8만 |
|---|
| 2025.11.21 | ₩69,011 | ₩69,178 | ₩68,503 | ₩69,131 | +0.17% | 16만 |
|---|
| 2025.11.20 | ₩68,743 | ₩68,944 | ₩68,743 | ₩68,904 | +0.23% | 1만 |
|---|
| 2025.11.19 | ₩68,904 | ₩68,917 | ₩68,810 | ₩68,820 | -0.12% | 8.4천 |
|---|
| 2025.11.18 | ₩69,024 | ₩69,024 | ₩68,757 | ₩68,837 | -0.27% | 9.7천 |
|---|
| 2025.11.17 | ₩68,743 | ₩68,837 | ₩68,650 | ₩68,777 | +0.05% | 1.1만 |
|---|
| 2025.11.14 | ₩68,889 | ₩68,890 | ₩68,745 | ₩68,757 | -0.19% | 1.1만 |
|---|
| 2025.11.13 | ₩68,930 | ₩69,011 | ₩68,824 | ₩68,864 | -0.10% | 9.6천 |
|---|
| 2025.11.12 | ₩69,064 | ₩69,104 | ₩68,917 | ₩69,071 | +0.01% | 1.4만 |
|---|
| 2025.11.11 | ₩69,051 | ₩69,118 | ₩69,024 | ₩69,091 | +0.06% | 9천 |
|---|
| 2025.11.10 | ₩68,971 | ₩68,971 | ₩68,877 | ₩68,890 | -0.12% | 7.6천 |
|---|
| 2025.11.07 | ₩68,890 | ₩69,345 | ₩68,890 | ₩68,957 | +0.10% | 1.1만 |
|---|
| 2025.11.06 | ₩68,917 | ₩68,944 | ₩68,850 | ₩68,910 | -0.01% | 9.5천 |
|---|
| 2025.11.05 | ₩68,837 | ₩68,837 | ₩68,691 | ₩68,710 | -0.18% | 6.6천 |
|---|
| 2025.11.04 | ₩68,930 | ₩68,984 | ₩68,850 | ₩68,877 | -0.08% | 1.2만 |
|---|
| 2025.11.03 | ₩69,251 | ₩69,251 | ₩68,610 | ₩68,817 | -0.63% | 9.9천 |
|---|
| 2025.10.31 | ₩69,024 | ₩69,037 | ₩68,893 | ₩68,901 | -0.18% | 9.2천 |
|---|
| 2025.10.30 | ₩68,837 | ₩69,009 | ₩68,837 | ₩68,995 | +0.23% | 8.9천 |
|---|
| 2025.10.29 | ₩69,692 | ₩69,692 | ₩69,371 | ₩69,398 | -0.42% | 7.1천 |
|---|
| 2025.10.28 | ₩69,679 | ₩69,759 | ₩69,679 | ₩69,732 | +0.08% | 1.9만 |
|---|
| 2025.10.27 | ₩69,577 | ₩69,812 | ₩69,572 | ₩69,812 | +0.34% | 8.3천 |
|---|
| 2025.10.24 | ₩69,559 | ₩69,612 | ₩69,505 | ₩69,611 | +0.07% | 1.1만 |
|---|
| 2025.10.23 | ₩69,599 | ₩69,665 | ₩69,480 | ₩69,512 | -0.12% | 6.5천 |
|---|
| 2025.10.22 | ₩69,611 | ₩69,652 | ₩69,525 | ₩69,645 | +0.05% | 1.1만 |
|---|
| 2025.10.21 | ₩69,706 | ₩69,826 | ₩69,625 | ₩69,639 | -0.10% | 9.5천 |
|---|
| 2025.10.20 | ₩69,532 | ₩69,572 | ₩69,480 | ₩69,553 | +0.03% | 7.1천 |
|---|
| 2025.10.17 | ₩69,465 | ₩69,609 | ₩69,388 | ₩69,545 | +0.12% | 7천 |
|---|
| 2025.10.16 | ₩69,665 | ₩69,665 | ₩69,239 | ₩69,485 | -0.26% | 9.1천 |
|---|
| 2025.10.15 | ₩69,392 | ₩69,812 | ₩69,265 | ₩69,303 | -0.13% | 2.1만 |
|---|
| 2025.10.14 | ₩69,211 | ₩69,416 | ₩69,144 | ₩69,331 | +0.17% | 5.6천 |
|---|
| 2025.10.13 | ₩69,118 | ₩69,325 | ₩69,077 | ₩69,204 | +0.13% | 5천 |
|---|
| 2025.10.10 | ₩68,959 | ₩69,425 | ₩68,944 | ₩69,425 | +0.68% | 1.8만 |
|---|