시장 데이터를 불러오는 중
전체 종목
State Street DoubleLine Total Return Tactical ETF 과거 주가
State Street DoubleLine Total Return Tactical ETF · TOTL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
State Street DoubleLine Total Return Tactical ETF · TOTL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩50,145 | ₩50,273 | ₩50,134 | ₩50,266 | +0.24% | 64.8만 |
| 2026.10.08 | ₩50,011 | ₩50,208 | ₩49,978 | ₩50,172 | +0.32% | 81.6만 |
| 2026.10.07 | ₩49,864 | ₩50,132 | ₩49,864 | ₩50,078 | +0.43% | 59.8만 |
| 2026.10.06 | ₩50,065 | ₩50,125 | ₩50,018 | ₩50,051 | -0.03% | 68.2만 |
| 2026.10.05 | ₩49,743 | ₩50,025 | ₩49,743 | ₩49,998 | +0.51% | 84만 |
| 2026.10.02 | ₩50,199 | ₩50,199 | ₩49,944 | ₩50,011 | -0.37% | 61.1만 |
| 2026.10.01 | ₩49,850 | ₩50,112 | ₩49,783 | ₩50,051 | +0.40% | 125.6만 |
| 2026.09.30 | ₩50,293 | ₩50,299 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,185 |
| -0.21% |
| 72.3만 |
| 2026.09.29 | ₩50,253 | ₩50,253 | ₩50,098 | ₩50,239 | -0.03% | 78.4만 |
|---|
| 2026.09.28 | ₩50,320 | ₩50,407 | ₩50,226 | ₩50,279 | -0.08% | 72.1만 |
|---|
| 2026.09.25 | ₩50,454 | ₩50,534 | ₩50,353 | ₩50,521 | +0.13% | 258.1만 |
|---|
| 2026.09.24 | ₩50,682 | ₩50,702 | ₩50,413 | ₩50,427 | -0.50% | 99.9만 |
|---|
| 2026.09.23 | ₩50,910 | ₩50,936 | ₩50,615 | ₩50,668 | -0.47% | 191.8만 |
|---|
| 2026.09.22 | ₩51,057 | ₩51,071 | ₩50,923 | ₩51,041 | -0.03% | 38.6만 |
|---|
| 2026.09.21 | ₩50,789 | ₩51,030 | ₩50,789 | ₩51,004 | +0.42% | 29만 |
|---|
| 2026.09.18 | ₩50,990 | ₩50,990 | ₩50,910 | ₩50,910 | -0.16% | 39.8만 |
|---|
| 2026.09.17 | ₩51,071 | ₩51,124 | ₩51,030 | ₩51,097 | +0.05% | 119.3만 |
|---|
| 2026.09.16 | ₩51,030 | ₩51,111 | ₩50,890 | ₩50,910 | -0.24% | 53.3만 |
|---|
| 2026.09.15 | ₩50,990 | ₩51,030 | ₩50,936 | ₩50,990 | 0.00% | 86.8만 |
|---|
| 2026.09.14 | ₩51,030 | ₩51,171 | ₩50,950 | ₩51,057 | +0.05% | 83.2만 |
|---|
| 2026.09.11 | ₩51,205 | ₩51,238 | ₩51,084 | ₩51,124 | -0.16% | 34.1만 |
|---|
| 2026.09.10 | ₩51,258 | ₩51,339 | ₩51,151 | ₩51,191 | -0.13% | 54.2만 |
|---|
| 2026.09.09 | ₩51,607 | ₩51,630 | ₩51,453 | ₩51,486 | -0.23% | 50.9만 |
|---|
| 2026.09.08 | ₩51,647 | ₩51,674 | ₩51,584 | ₩51,634 | -0.03% | 24만 |
|---|
| 2026.09.04 | ₩51,634 | ₩51,674 | ₩51,620 | ₩51,647 | +0.03% | 46.5만 |
|---|
| 2026.09.03 | ₩51,728 | ₩51,728 | ₩51,600 | ₩51,607 | -0.23% | 56.4만 |
|---|
| 2026.09.02 | ₩51,620 | ₩51,620 | ₩51,540 | ₩51,580 | -0.08% | 55.8만 |
|---|
| 2026.09.01 | ₩51,620 | ₩51,701 | ₩51,580 | ₩51,594 | -0.05% | 83.5만 |
|---|
| 2026.08.31 | ₩51,996 | ₩51,996 | ₩51,942 | ₩51,983 | -0.03% | 50.9만 |
|---|
| 2026.08.28 | ₩52,170 | ₩52,251 | ₩51,989 | ₩52,009 | -0.31% | 30.6만 |
|---|
| 2026.08.27 | ₩52,184 | ₩52,217 | ₩52,133 | ₩52,157 | -0.05% | 26.6만 |
|---|
| 2026.08.26 | ₩52,197 | ₩52,211 | ₩52,144 | ₩52,197 | 0.00% | 36.2만 |
|---|
| 2026.08.25 | ₩52,170 | ₩52,274 | ₩52,130 | ₩52,251 | +0.15% | 72만 |
|---|
| 2026.08.24 | ₩52,036 | ₩52,103 | ₩52,036 | ₩52,090 | +0.10% | 79.1만 |
|---|
| 2026.08.21 | ₩52,036 | ₩52,056 | ₩51,983 | ₩51,996 | -0.08% | 25.4만 |
|---|
| 2026.08.20 | ₩52,050 | ₩52,083 | ₩52,003 | ₩52,063 | +0.03% | 36.2만 |
|---|
| 2026.08.19 | ₩52,211 | ₩52,216 | ₩52,097 | ₩52,197 | -0.03% | 99.7만 |
|---|
| 2026.08.18 | ₩51,983 | ₩52,076 | ₩51,973 | ₩52,063 | +0.15% | 42만 |
|---|
| 2026.08.17 | ₩52,063 | ₩52,102 | ₩52,036 | ₩52,043 | -0.04% | 24.6만 |
|---|
| 2026.08.14 | ₩52,184 | ₩52,204 | ₩52,076 | ₩52,090 | -0.18% | 40.4만 |
|---|
| 2026.08.13 | ₩52,170 | ₩52,259 | ₩52,150 | ₩52,170 | 0.00% | 36.4만 |
|---|
| 2026.08.12 | ₩52,103 | ₩52,117 | ₩52,013 | ₩52,036 | -0.13% | 28.3만 |
|---|
| 2026.08.11 | ₩52,009 | ₩52,063 | ₩51,969 | ₩51,969 | -0.08% | 37.2만 |
|---|
| 2026.08.10 | ₩51,996 | ₩52,036 | ₩51,929 | ₩51,936 | -0.12% | 23만 |
|---|
| 2026.08.07 | ₩52,144 | ₩52,144 | ₩52,036 | ₩52,076 | -0.13% | 51.2만 |
|---|
| 2026.08.06 | ₩52,050 | ₩52,076 | ₩51,969 | ₩52,009 | -0.08% | 30.7만 |
|---|
| 2026.08.05 | ₩52,076 | ₩52,130 | ₩52,050 | ₩52,103 | +0.05% | 48.6만 |
|---|
| 2026.08.04 | ₩52,036 | ₩52,083 | ₩52,000 | ₩52,076 | +0.08% | 29.7만 |
|---|
| 2026.08.03 | ₩51,835 | ₩51,848 | ₩51,781 | ₩51,835 | 0.00% | 44.6만 |
|---|
| 2026.07.31 | ₩52,009 | ₩52,030 | ₩51,895 | ₩51,983 | -0.05% | 119.7만 |
|---|
| 2026.07.30 | ₩52,130 | ₩52,184 | ₩52,076 | ₩52,090 | -0.08% | 84.9만 |
|---|
| 2026.07.29 | ₩52,130 | ₩52,209 | ₩52,028 | ₩52,076 | -0.10% | 72.6만 |
|---|
| 2026.07.28 | ₩52,103 | ₩52,245 | ₩52,097 | ₩52,184 | +0.15% | 33.3만 |
|---|
| 2026.07.27 | ₩52,076 | ₩52,117 | ₩52,023 | ₩52,063 | -0.03% | 69.9만 |
|---|
| 2026.07.24 | ₩51,942 | ₩52,083 | ₩51,942 | ₩51,996 | +0.10% | 67.4만 |
|---|
| 2026.07.23 | ₩51,929 | ₩51,956 | ₩51,902 | ₩51,929 | 0.00% | 33.8만 |
|---|
| 2026.07.22 | ₩52,197 | ₩52,197 | ₩52,063 | ₩52,063 | -0.26% | 228.2만 |
|---|
| 2026.07.21 | ₩52,318 | ₩52,331 | ₩52,197 | ₩52,211 | -0.21% | 177.6만 |
|---|
| 2026.07.20 | ₩52,425 | ₩52,452 | ₩52,325 | ₩52,385 | -0.08% | 22.9만 |
|---|
| 2026.07.17 | ₩52,573 | ₩52,625 | ₩52,496 | ₩52,512 | -0.11% | 22.2만 |
|---|
| 2026.07.16 | ₩52,412 | ₩52,506 | ₩52,412 | ₩52,506 | +0.18% | 43.5만 |
|---|
| 2026.07.15 | ₩52,439 | ₩52,570 | ₩52,439 | ₩52,512 | +0.14% | 39.6만 |
|---|
| 2026.07.14 | ₩52,439 | ₩52,499 | ₩52,373 | ₩52,398 | -0.08% | 38.3만 |
|---|
| 2026.07.13 | ₩52,439 | ₩52,439 | ₩52,291 | ₩52,304 | -0.26% | 29.3만 |
|---|
| 2026.07.10 | ₩52,532 | ₩52,569 | ₩52,479 | ₩52,519 | -0.03% | 25.5만 |
|---|
| 2026.07.09 | ₩52,519 | ₩52,626 | ₩52,512 | ₩52,519 | 0.00% | 49.5만 |
|---|
| 2026.07.08 | ₩52,492 | ₩52,506 | ₩52,412 | ₩52,492 | 0.00% | 39.1만 |
|---|
| 2026.07.07 | ₩52,667 | ₩52,693 | ₩52,546 | ₩52,559 | -0.20% | 45.9만 |
|---|
| 2026.07.06 | ₩52,760 | ₩52,781 | ₩52,720 | ₩52,774 | +0.03% | 28.2만 |
|---|
| 2026.07.02 | ₩52,734 | ₩52,801 | ₩52,693 | ₩52,754 | +0.04% | 42.3만 |
|---|
| 2026.07.01 | ₩52,573 | ₩52,680 | ₩52,573 | ₩52,626 | +0.10% | 70.6만 |
|---|
| 2026.06.30 | ₩53,069 | ₩53,069 | ₩52,921 | ₩52,935 | -0.25% | 28.5만 |
|---|
| 2026.06.29 | ₩53,056 | ₩53,109 | ₩53,042 | ₩53,109 | +0.10% | 35.9만 |
|---|
| 2026.06.26 | ₩52,948 | ₩53,035 | ₩52,941 | ₩53,002 | +0.10% | 30만 |
|---|
| 2026.06.25 | ₩52,975 | ₩53,022 | ₩52,923 | ₩52,935 | -0.08% | 35.8만 |
|---|
| 2026.06.24 | ₩52,814 | ₩52,895 | ₩52,807 | ₩52,854 | +0.08% | 47.6만 |
|---|
| 2026.06.23 | ₩52,747 | ₩52,797 | ₩52,573 | ₩52,600 | -0.28% | 225.2만 |
|---|
| 2026.06.22 | ₩52,693 | ₩52,747 | ₩52,646 | ₩52,680 | -0.03% | 31.9만 |
|---|
| 2026.06.18 | ₩52,814 | ₩52,881 | ₩52,767 | ₩52,787 | -0.05% | 32.8만 |
|---|
| 2026.06.17 | ₩52,881 | ₩52,935 | ₩52,653 | ₩52,653 | -0.43% | 60.3만 |
|---|
| 2026.06.16 | ₩52,908 | ₩52,962 | ₩52,874 | ₩52,921 | +0.03% | 34.1만 |
|---|
| 2026.06.15 | ₩52,908 | ₩52,956 | ₩52,854 | ₩52,868 | -0.08% | 28.9만 |
|---|
| 2026.06.12 | ₩52,774 | ₩52,834 | ₩52,693 | ₩52,828 | +0.10% | 128.7만 |
|---|
| 2026.06.11 | ₩52,479 | ₩52,868 | ₩52,472 | ₩52,734 | +0.49% | 50.3만 |
|---|
| 2026.06.10 | ₩52,519 | ₩52,559 | ₩52,459 | ₩52,479 | -0.08% | 37.8만 |
|---|
| 2026.06.09 | ₩52,506 | ₩52,553 | ₩52,452 | ₩52,506 | 0.00% | 51.4만 |
|---|
| 2026.06.08 | ₩52,492 | ₩52,532 | ₩52,398 | ₩52,412 | -0.15% | 26.2만 |
|---|
| 2026.06.05 | ₩52,573 | ₩52,593 | ₩52,425 | ₩52,479 | -0.18% | 72.8만 |
|---|
| 2026.06.04 | ₩52,801 | ₩52,814 | ₩52,747 | ₩52,747 | -0.10% | 25.8만 |
|---|
| 2026.06.03 | ₩52,667 | ₩52,734 | ₩52,640 | ₩52,693 | +0.05% | 29.7만 |
|---|
| 2026.06.02 | ₩52,841 | ₩52,841 | ₩52,707 | ₩52,801 | -0.08% | 52.4만 |
|---|
| 2026.06.01 | ₩52,653 | ₩52,801 | ₩52,646 | ₩52,787 | +0.25% | 55.4만 |
|---|
| 2026.05.29 | ₩53,082 | ₩53,149 | ₩53,049 | ₩53,082 | 0.00% | 32.4만 |
|---|
| 2026.05.28 | ₩52,935 | ₩53,069 | ₩52,895 | ₩53,015 | +0.15% | 36.3만 |
|---|
| 2026.05.27 | ₩52,921 | ₩52,975 | ₩52,895 | ₩52,935 | +0.03% | 42.8만 |
|---|
| 2026.05.26 | ₩52,881 | ₩52,889 | ₩52,801 | ₩52,868 | -0.03% | 26.3만 |
|---|
| 2026.05.22 | ₩52,760 | ₩52,774 | ₩52,600 | ₩52,720 | -0.08% | 30.3만 |
|---|
| 2026.05.21 | ₩52,532 | ₩52,718 | ₩52,479 | ₩52,693 | +0.31% | 42.7만 |
|---|
| 2026.05.20 | ₩52,385 | ₩52,673 | ₩52,365 | ₩52,626 | +0.46% | 40.9만 |
|---|
| 2026.05.19 | ₩52,318 | ₩52,418 | ₩52,258 | ₩52,345 | +0.05% | 44.7만 |
|---|
| 2026.05.18 | ₩52,546 | ₩52,594 | ₩52,439 | ₩52,506 | -0.08% | 86.4만 |
|---|
| 2026.05.15 | ₩52,586 | ₩52,620 | ₩52,508 | ₩52,546 | -0.08% | 39.9만 |
|---|
| 2026.05.14 | ₩52,988 | ₩52,988 | ₩52,828 | ₩52,828 | -0.30% | 31.3만 |
|---|
| 2026.05.13 | ₩52,841 | ₩52,881 | ₩52,781 | ₩52,868 | +0.05% | 20.9만 |
|---|
| 2026.05.12 | ₩52,854 | ₩52,874 | ₩52,814 | ₩52,828 | -0.05% | 22.8만 |
|---|
| 2026.05.11 | ₩53,069 | ₩53,109 | ₩52,988 | ₩52,988 | -0.15% | 36.8만 |
|---|
| 2026.05.08 | ₩53,136 | ₩53,163 | ₩53,109 | ₩53,136 | 0.00% | 51.9만 |
|---|
| 2026.05.07 | ₩53,283 | ₩53,283 | ₩53,050 | ₩53,082 | -0.38% | 27.2만 |
|---|
| 2026.05.06 | ₩53,216 | ₩53,243 | ₩53,136 | ₩53,190 | -0.05% | 83.4만 |
|---|
| 2026.05.05 | ₩52,975 | ₩53,035 | ₩52,962 | ₩52,975 | 0.00% | 41.6만 |
|---|
| 2026.05.04 | ₩53,056 | ₩53,056 | ₩52,874 | ₩52,962 | -0.18% | 27.1만 |
|---|
| 2026.05.01 | ₩53,082 | ₩53,230 | ₩53,064 | ₩53,123 | +0.08% | 25.8만 |
|---|
| 2026.04.30 | ₩53,310 | ₩53,337 | ₩53,257 | ₩53,297 | -0.03% | 32.1만 |
|---|
| 2026.04.29 | ₩53,337 | ₩53,337 | ₩53,176 | ₩53,216 | -0.23% | 26.1만 |
|---|
| 2026.04.28 | ₩53,431 | ₩53,457 | ₩53,384 | ₩53,431 | 0.00% | 35.2만 |
|---|
| 2026.04.27 | ₩53,498 | ₩53,538 | ₩53,444 | ₩53,471 | -0.05% | 40.4만 |
|---|
| 2026.04.24 | ₩53,444 | ₩53,552 | ₩53,418 | ₩53,538 | +0.18% | 38.6만 |
|---|
| 2026.04.23 | ₩53,552 | ₩53,565 | ₩53,397 | ₩53,471 | -0.15% | 38.7만 |
|---|
| 2026.04.22 | ₩53,592 | ₩53,605 | ₩53,498 | ₩53,525 | -0.13% | 18.7만 |
|---|
| 2026.04.21 | ₩53,592 | ₩53,615 | ₩53,471 | ₩53,471 | -0.23% | 26.9만 |
|---|
| 2026.04.20 | ₩53,659 | ₩53,672 | ₩53,599 | ₩53,646 | -0.02% | 33.9만 |
|---|
| 2026.04.17 | ₩53,619 | ₩53,699 | ₩53,612 | ₩53,619 | 0.00% | 25.3만 |
|---|
| 2026.04.16 | ₩53,525 | ₩53,525 | ₩53,411 | ₩53,431 | -0.18% | 24.3만 |
|---|
| 2026.04.15 | ₩53,511 | ₩53,511 | ₩53,444 | ₩53,485 | -0.05% | 26만 |
|---|
| 2026.04.14 | ₩53,404 | ₩53,532 | ₩53,391 | ₩53,498 | +0.18% | 32.4만 |
|---|
| 2026.04.13 | ₩53,310 | ₩53,404 | ₩53,274 | ₩53,391 | +0.15% | 22.2만 |
|---|
| 2026.04.10 | ₩53,351 | ₩53,371 | ₩53,283 | ₩53,310 | -0.08% | 34.2만 |
|---|
| 2026.04.09 | ₩53,337 | ₩53,444 | ₩53,270 | ₩53,377 | +0.08% | 30.3만 |
|---|
| 2026.04.08 | ₩53,471 | ₩53,471 | ₩53,310 | ₩53,324 | -0.28% | 102.9만 |
|---|
| 2026.04.07 | ₩53,163 | ₩53,230 | ₩53,035 | ₩53,230 | +0.13% | 27.8만 |
|---|
| 2026.04.06 | ₩53,136 | ₩53,210 | ₩53,109 | ₩53,136 | 0.00% | 33만 |
|---|
| 2026.04.02 | ₩53,056 | ₩53,230 | ₩53,056 | ₩53,190 | +0.25% | 44.2만 |
|---|
| 2026.04.01 | ₩53,069 | ₩53,169 | ₩53,062 | ₩53,082 | +0.03% | 52만 |
|---|
| 2026.03.31 | ₩53,283 | ₩53,391 | ₩53,237 | ₩53,283 | 0.00% | 32.6만 |
|---|
| 2026.03.30 | ₩53,176 | ₩53,254 | ₩53,149 | ₩53,163 | -0.03% | 41.2만 |
|---|
| 2026.03.27 | ₩52,828 | ₩53,002 | ₩52,814 | ₩52,921 | +0.18% | 104.2만 |
|---|
| 2026.03.26 | ₩53,096 | ₩53,169 | ₩52,921 | ₩52,935 | -0.30% | 46.9만 |
|---|
| 2026.03.25 | ₩53,230 | ₩53,277 | ₩53,183 | ₩53,243 | +0.03% | 37.1만 |
|---|
| 2026.03.24 | ₩52,975 | ₩53,147 | ₩52,935 | ₩53,029 | +0.10% | 43.2만 |
|---|
| 2026.03.23 | ₩53,136 | ₩53,317 | ₩53,069 | ₩53,190 | +0.10% | 87.4만 |
|---|
| 2026.03.20 | ₩53,257 | ₩53,263 | ₩53,062 | ₩53,069 | -0.35% | 39만 |
|---|
| 2026.03.19 | ₩53,310 | ₩53,505 | ₩53,230 | ₩53,444 | +0.25% | 48.5만 |
|---|
| 2026.03.18 | ₩53,619 | ₩53,666 | ₩53,485 | ₩53,498 | -0.23% | 28.4만 |
|---|
| 2026.03.17 | ₩53,672 | ₩53,733 | ₩53,672 | ₩53,713 | +0.07% | 30.2만 |
|---|
| 2026.03.16 | ₩53,579 | ₩53,630 | ₩53,538 | ₩53,592 | +0.03% | 31.7만 |
|---|
| 2026.03.13 | ₩53,552 | ₩53,565 | ₩53,395 | ₩53,404 | -0.28% | 49.1만 |
|---|
| 2026.03.12 | ₩53,592 | ₩53,628 | ₩53,435 | ₩53,511 | -0.15% | 30.4만 |
|---|
| 2026.03.11 | ₩53,793 | ₩53,820 | ₩53,672 | ₩53,699 | -0.17% | 29.8만 |
|---|
| 2026.03.10 | ₩54,021 | ₩54,035 | ₩53,903 | ₩53,927 | -0.17% | 43.3만 |
|---|
| 2026.03.09 | ₩53,847 | ₩54,056 | ₩53,827 | ₩54,048 | +0.37% | 55.9만 |
|---|
| 2026.03.06 | ₩53,847 | ₩54,028 | ₩53,820 | ₩53,900 | +0.10% | 80.2만 |
|---|
| 2026.03.05 | ₩53,967 | ₩54,014 | ₩53,930 | ₩53,994 | +0.05% | 58.5만 |
|---|
| 2026.03.04 | ₩54,169 | ₩54,178 | ₩54,102 | ₩54,115 | -0.10% | 48.9만 |
|---|
| 2026.03.03 | ₩53,981 | ₩54,195 | ₩53,981 | ₩54,142 | +0.30% | 31.8만 |
|---|
| 2026.03.02 | ₩54,276 | ₩54,299 | ₩54,182 | ₩54,236 | -0.07% | 31.9만 |
|---|
| 2026.02.27 | ₩54,625 | ₩54,685 | ₩54,611 | ₩54,651 | +0.05% | 41.2만 |
|---|
| 2026.02.26 | ₩54,464 | ₩54,544 | ₩54,437 | ₩54,531 | +0.12% | 28.7만 |
|---|
| 2026.02.25 | ₩54,437 | ₩54,497 | ₩54,423 | ₩54,477 | +0.07% | 21.4만 |
|---|
| 2026.02.24 | ₩54,491 | ₩54,517 | ₩54,457 | ₩54,517 | +0.05% | 49.5만 |
|---|
| 2026.02.23 | ₩54,397 | ₩54,515 | ₩54,383 | ₩54,477 | +0.15% | 19.3만 |
|---|
| 2026.02.20 | ₩54,370 | ₩54,383 | ₩54,303 | ₩54,383 | +0.02% | 42.4만 |
|---|
| 2026.02.19 | ₩54,316 | ₩54,383 | ₩54,309 | ₩54,356 | +0.07% | 53.4만 |
|---|
| 2026.02.18 | ₩54,343 | ₩54,397 | ₩54,316 | ₩54,356 | +0.02% | 56.7만 |
|---|
| 2026.02.17 | ₩54,423 | ₩54,457 | ₩54,410 | ₩54,423 | 0.00% | 37.6만 |
|---|
| 2026.02.13 | ₩54,383 | ₩54,444 | ₩54,356 | ₩54,423 | +0.07% | 42.5만 |
|---|
| 2026.02.12 | ₩54,102 | ₩54,263 | ₩54,088 | ₩54,236 | +0.25% | 34.9만 |
|---|
| 2026.02.11 | ₩54,048 | ₩54,142 | ₩54,035 | ₩54,075 | +0.05% | 40.7만 |
|---|
| 2026.02.10 | ₩54,128 | ₩54,182 | ₩54,116 | ₩54,169 | +0.07% | 23.4만 |
|---|
| 2026.02.09 | ₩53,994 | ₩54,044 | ₩53,967 | ₩54,035 | +0.07% | 33.8만 |
|---|
| 2026.02.06 | ₩54,061 | ₩54,061 | ₩53,981 | ₩54,035 | -0.05% | 34만 |
|---|
| 2026.02.05 | ₩53,927 | ₩54,029 | ₩53,860 | ₩54,021 | +0.17% | 49.6만 |
|---|
| 2026.02.04 | ₩53,766 | ₩53,833 | ₩53,739 | ₩53,807 | +0.07% | 37.5만 |
|---|
| 2026.02.03 | ₩53,739 | ₩53,807 | ₩53,739 | ₩53,793 | +0.10% | 36.1만 |
|---|
| 2026.02.02 | ₩53,860 | ₩53,874 | ₩53,739 | ₩53,807 | -0.10% | 42.7만 |
|---|
| 2026.01.30 | ₩54,075 | ₩54,102 | ₩54,048 | ₩54,048 | -0.05% | 32.8만 |
|---|
| 2026.01.29 | ₩53,981 | ₩54,095 | ₩53,981 | ₩54,048 | +0.12% | 60만 |
|---|
| 2026.01.28 | ₩54,035 | ₩54,061 | ₩53,974 | ₩54,048 | +0.02% | 52.4만 |
|---|
| 2026.01.27 | ₩54,075 | ₩54,115 | ₩54,048 | ₩54,048 | -0.05% | 42.2만 |
|---|
| 2026.01.26 | ₩54,061 | ₩54,088 | ₩54,035 | ₩54,075 | +0.02% | 31.2만 |
|---|
| 2026.01.23 | ₩53,941 | ₩54,008 | ₩53,927 | ₩54,008 | +0.12% | 41.7만 |
|---|
| 2026.01.22 | ₩53,927 | ₩53,990 | ₩53,894 | ₩53,967 | +0.07% | 29.9만 |
|---|
| 2026.01.21 | ₩53,887 | ₩53,954 | ₩53,847 | ₩53,941 | +0.10% | 45.7만 |
|---|
| 2026.01.20 | ₩53,753 | ₩53,896 | ₩53,753 | ₩53,833 | +0.15% | 40.9만 |
|---|
| 2026.01.16 | ₩54,061 | ₩54,061 | ₩53,967 | ₩53,994 | -0.12% | 32.2만 |
|---|
| 2026.01.15 | ₩54,169 | ₩54,169 | ₩54,081 | ₩54,088 | -0.15% | 45.3만 |
|---|
| 2026.01.14 | ₩54,102 | ₩54,182 | ₩54,094 | ₩54,182 | +0.15% | 30.7만 |
|---|
| 2026.01.13 | ₩54,102 | ₩54,115 | ₩54,048 | ₩54,075 | -0.05% | 28.8만 |
|---|
| 2026.01.12 | ₩54,035 | ₩54,115 | ₩54,014 | ₩54,048 | +0.02% | 34.3만 |
|---|
| 2026.01.09 | ₩54,048 | ₩54,165 | ₩54,021 | ₩54,128 | +0.15% | 78.1만 |
|---|
| 2026.01.08 | ₩54,035 | ₩54,088 | ₩54,025 | ₩54,048 | +0.02% | 27.2만 |
|---|
| 2026.01.07 | ₩54,142 | ₩54,151 | ₩54,008 | ₩54,128 | -0.02% | 30만 |
|---|
| 2026.01.06 | ₩54,048 | ₩54,102 | ₩53,981 | ₩54,088 | +0.07% | 39.4만 |
|---|
| 2026.01.05 | ₩54,021 | ₩54,102 | ₩54,008 | ₩54,088 | +0.12% | 37.5만 |
|---|
| 2026.01.02 | ₩54,035 | ₩54,035 | ₩53,954 | ₩53,981 | -0.10% | 31.8만 |
|---|
| 2025.12.31 | ₩54,035 | ₩54,081 | ₩53,970 | ₩53,981 | -0.10% | 41.2만 |
|---|
| 2025.12.30 | ₩54,075 | ₩54,115 | ₩54,035 | ₩54,102 | +0.05% | 38.4만 |
|---|
| 2025.12.29 | ₩54,061 | ₩54,102 | ₩54,049 | ₩54,061 | 0.00% | 33.5만 |
|---|
| 2025.12.26 | ₩54,048 | ₩54,075 | ₩53,996 | ₩54,035 | -0.02% | 27.3만 |
|---|
| 2025.12.24 | ₩53,941 | ₩54,008 | ₩53,921 | ₩53,994 | +0.10% | 19.7만 |
|---|
| 2025.12.23 | ₩53,807 | ₩53,921 | ₩53,807 | ₩53,914 | +0.20% | 54만 |
|---|
| 2025.12.22 | ₩53,941 | ₩53,954 | ₩53,903 | ₩53,934 | -0.01% | 31.1만 |
|---|
| 2025.12.19 | ₩53,954 | ₩53,994 | ₩53,927 | ₩53,954 | 0.00% | 30.6만 |
|---|
| 2025.12.18 | ₩53,967 | ₩54,001 | ₩53,933 | ₩53,994 | +0.05% | 35.9만 |
|---|
| 2025.12.17 | ₩54,155 | ₩54,209 | ₩54,142 | ₩54,195 | +0.07% | 30.8만 |
|---|
| 2025.12.16 | ₩54,061 | ₩54,209 | ₩54,061 | ₩54,195 | +0.25% | 34.3만 |
|---|
| 2025.12.15 | ₩54,115 | ₩54,155 | ₩54,075 | ₩54,075 | -0.07% | 44.7만 |
|---|
| 2025.12.12 | ₩53,994 | ₩54,061 | ₩53,994 | ₩54,048 | +0.10% | 35만 |
|---|
| 2025.12.11 | ₩54,209 | ₩54,236 | ₩54,128 | ₩54,128 | -0.15% | 67.9만 |
|---|
| 2025.12.10 | ₩53,954 | ₩54,169 | ₩53,941 | ₩54,128 | +0.32% | 59.1만 |
|---|
| 2025.12.09 | ₩54,088 | ₩54,102 | ₩53,967 | ₩53,981 | -0.20% | 97.5만 |
|---|
| 2025.12.08 | ₩54,115 | ₩54,115 | ₩53,981 | ₩54,061 | -0.10% | 25.8만 |
|---|
| 2025.12.05 | ₩54,195 | ₩54,195 | ₩54,088 | ₩54,115 | -0.15% | 30만 |
|---|
| 2025.12.04 | ₩54,236 | ₩54,276 | ₩54,182 | ₩54,209 | -0.05% | 36.6만 |
|---|
| 2025.12.03 | ₩54,289 | ₩54,343 | ₩54,249 | ₩54,330 | +0.07% | 63.1만 |
|---|
| 2025.12.02 | ₩54,182 | ₩54,229 | ₩54,155 | ₩54,222 | +0.07% | 26.2만 |
|---|
| 2025.12.01 | ₩54,169 | ₩54,205 | ₩54,147 | ₩54,169 | 0.00% | 24.8만 |
|---|
| 2025.11.28 | ₩54,598 | ₩54,610 | ₩54,531 | ₩54,584 | -0.02% | 12.8만 |
|---|
| 2025.11.26 | ₩54,544 | ₩54,625 | ₩54,503 | ₩54,625 | +0.15% | 33만 |
|---|
| 2025.11.25 | ₩54,517 | ₩54,638 | ₩54,504 | ₩54,598 | +0.15% | 45.7만 |
|---|
| 2025.11.24 | ₩54,491 | ₩54,531 | ₩54,456 | ₩54,531 | +0.07% | 35.9만 |
|---|
| 2025.11.21 | ₩54,450 | ₩54,457 | ₩54,370 | ₩54,450 | 0.00% | 22.5만 |
|---|
| 2025.11.20 | ₩54,289 | ₩54,350 | ₩54,276 | ₩54,303 | +0.02% | 30.3만 |
|---|
| 2025.11.19 | ₩54,289 | ₩54,312 | ₩54,214 | ₩54,236 | -0.10% | 32.5만 |
|---|
| 2025.11.18 | ₩54,289 | ₩54,303 | ₩54,195 | ₩54,263 | -0.05% | 31.4만 |
|---|
| 2025.11.17 | ₩54,169 | ₩54,222 | ₩54,169 | ₩54,169 | 0.00% | 28.8만 |
|---|
| 2025.11.14 | ₩54,303 | ₩54,309 | ₩54,155 | ₩54,182 | -0.22% | 28.6만 |
|---|
| 2025.11.13 | ₩54,236 | ₩54,297 | ₩54,209 | ₩54,209 | -0.05% | 37.2만 |
|---|
| 2025.11.12 | ₩54,330 | ₩54,368 | ₩54,305 | ₩54,343 | +0.02% | 25.5만 |
|---|
| 2025.11.11 | ₩54,316 | ₩54,383 | ₩54,276 | ₩54,356 | +0.07% | 48.5만 |
|---|
| 2025.11.10 | ₩54,236 | ₩54,263 | ₩54,209 | ₩54,222 | -0.02% | 24.9만 |
|---|
| 2025.11.07 | ₩54,182 | ₩54,289 | ₩54,182 | ₩54,249 | +0.12% | 26.8만 |
|---|
| 2025.11.06 | ₩54,182 | ₩54,263 | ₩54,174 | ₩54,249 | +0.12% | 36.4만 |
|---|
| 2025.11.05 | ₩54,115 | ₩54,155 | ₩54,021 | ₩54,021 | -0.17% | 35.3만 |
|---|
| 2025.11.04 | ₩54,169 | ₩54,222 | ₩54,155 | ₩54,222 | +0.10% | 38.5만 |
|---|
| 2025.11.03 | ₩54,155 | ₩54,242 | ₩54,115 | ₩54,169 | +0.02% | 32.5만 |
|---|
| 2025.10.31 | ₩54,477 | ₩54,491 | ₩54,377 | ₩54,423 | -0.10% | 49만 |
|---|
| 2025.10.30 | ₩54,343 | ₩54,464 | ₩54,263 | ₩54,370 | +0.05% | 93.7만 |
|---|
| 2025.10.29 | ₩54,732 | ₩54,732 | ₩54,356 | ₩54,491 | -0.44% | 46만 |
|---|
| 2025.10.28 | ₩54,692 | ₩54,759 | ₩54,678 | ₩54,732 | +0.07% | 40.7만 |
|---|
| 2025.10.27 | ₩54,651 | ₩54,727 | ₩54,611 | ₩54,705 | +0.10% | 33.9만 |
|---|
| 2025.10.24 | ₩54,732 | ₩54,732 | ₩54,638 | ₩54,705 | -0.05% | 38.7만 |
|---|
| 2025.10.23 | ₩54,692 | ₩54,731 | ₩54,517 | ₩54,544 | -0.27% | 29.1만 |
|---|
| 2025.10.22 | ₩54,759 | ₩54,786 | ₩54,705 | ₩54,786 | +0.05% | 63만 |
|---|
| 2025.10.21 | ₩54,772 | ₩54,798 | ₩54,732 | ₩54,759 | -0.02% | 36.6만 |
|---|
| 2025.10.20 | ₩54,678 | ₩54,719 | ₩54,665 | ₩54,692 | +0.02% | 33.7만 |
|---|
| 2025.10.17 | ₩54,692 | ₩54,698 | ₩54,630 | ₩54,665 | -0.05% | 39.6만 |
|---|
| 2025.10.16 | ₩54,504 | ₩54,757 | ₩54,504 | ₩54,719 | +0.39% | 29.4만 |
|---|
| 2025.10.15 | ₩54,584 | ₩54,645 | ₩54,524 | ₩54,544 | -0.07% | 69.4만 |
|---|
| 2025.10.14 | ₩54,450 | ₩54,558 | ₩54,444 | ₩54,544 | +0.17% | 46.9만 |
|---|
| 2025.10.13 | ₩54,423 | ₩54,464 | ₩54,358 | ₩54,450 | +0.05% | 16.9만 |
|---|
| 2025.10.10 | ₩54,370 | ₩54,473 | ₩54,343 | ₩54,423 | +0.10% | 41.8만 |
|---|