시장 데이터를 불러오는 중
전체 종목
Thrivent Ultra Short Bond ETF 과거 주가
Thrivent Ultra Short Bond ETF · TUSB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Thrivent Ultra Short Bond ETF · TUSB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩67,483 | ₩67,483 | ₩67,349 | ₩67,443 | -0.06% | 3.7만 |
| 2026.10.08 | ₩67,657 | ₩67,657 | ₩67,376 | ₩67,510 | -0.22% | 3.3만 |
| 2026.10.07 | ₩67,590 | ₩67,590 | ₩67,403 | ₩67,456 | -0.20% | 4.6만 |
| 2026.10.06 | ₩67,443 | ₩67,443 | ₩67,363 | ₩67,403 | -0.06% | 3만 |
| 2026.10.05 | ₩67,643 | ₩67,643 | ₩67,282 | ₩67,349 | -0.43% | 3만 |
| 2026.10.02 | ₩67,429 | ₩67,429 | ₩67,336 | ₩67,343 | -0.13% | 1.5만 |
| 2026.10.01 | ₩67,336 | ₩67,376 | ₩67,309 | ₩67,349 | +0.02% | 2.3만 |
| 2026.09.30 | ₩67,376 | ₩67,376 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,325 |
| -0.08% |
| 4.4만 |
| 2026.09.29 | ₩67,322 | ₩67,336 | ₩67,282 | ₩67,333 | +0.02% | 4.5만 |
|---|
| 2026.09.28 | ₩67,523 | ₩67,536 | ₩67,456 | ₩67,516 | -0.01% | 4.3만 |
|---|
| 2026.09.25 | ₩67,550 | ₩67,857 | ₩67,470 | ₩67,583 | +0.05% | 4.5만 |
|---|
| 2026.09.24 | ₩67,523 | ₩67,563 | ₩67,480 | ₩67,548 | +0.04% | 7만 |
|---|
| 2026.09.23 | ₩67,536 | ₩67,590 | ₩67,470 | ₩67,516 | -0.03% | 4.2만 |
|---|
| 2026.09.22 | ₩67,577 | ₩67,764 | ₩67,510 | ₩67,657 | +0.12% | 7만 |
|---|
| 2026.09.21 | ₩67,523 | ₩67,563 | ₩67,470 | ₩67,510 | -0.02% | 2.8만 |
|---|
| 2026.09.18 | ₩67,523 | ₩67,550 | ₩67,470 | ₩67,483 | -0.06% | 4만 |
|---|
| 2026.09.17 | ₩67,523 | ₩67,523 | ₩67,483 | ₩67,520 | -0.00% | 3.1만 |
|---|
| 2026.09.16 | ₩67,510 | ₩67,817 | ₩67,456 | ₩67,543 | +0.05% | 11.3만 |
|---|
| 2026.09.15 | ₩67,409 | ₩67,483 | ₩67,383 | ₩67,409 | 0.00% | 1.3만 |
|---|
| 2026.09.14 | ₩67,470 | ₩67,470 | ₩67,416 | ₩67,443 | -0.04% | 30.5만 |
|---|
| 2026.09.11 | ₩67,443 | ₩67,450 | ₩67,403 | ₩67,423 | -0.03% | 2만 |
|---|
| 2026.09.10 | ₩67,409 | ₩67,523 | ₩67,409 | ₩67,456 | +0.07% | 3.1만 |
|---|
| 2026.09.09 | ₩67,617 | ₩67,617 | ₩67,429 | ₩67,450 | -0.25% | 2.6만 |
|---|
| 2026.09.08 | ₩67,416 | ₩67,456 | ₩67,389 | ₩67,433 | +0.03% | 4.1만 |
|---|
| 2026.09.04 | ₩67,389 | ₩67,456 | ₩67,376 | ₩67,376 | -0.02% | 2.9만 |
|---|
| 2026.09.03 | ₩67,389 | ₩67,456 | ₩67,376 | ₩67,450 | +0.09% | 1.9만 |
|---|
| 2026.09.02 | ₩67,456 | ₩67,468 | ₩67,373 | ₩67,403 | -0.08% | 2.2만 |
|---|
| 2026.09.01 | ₩67,376 | ₩67,470 | ₩67,349 | ₩67,383 | +0.01% | 2.8만 |
|---|
| 2026.08.31 | ₩67,429 | ₩67,470 | ₩67,322 | ₩67,367 | -0.09% | 2.7만 |
|---|
| 2026.08.28 | ₩67,429 | ₩67,429 | ₩67,349 | ₩67,356 | -0.11% | 1.5만 |
|---|
| 2026.08.27 | ₩67,657 | ₩67,657 | ₩67,590 | ₩67,623 | -0.05% | 9.6천 |
|---|
| 2026.08.26 | ₩67,670 | ₩67,670 | ₩67,570 | ₩67,610 | -0.09% | 1.5만 |
|---|
| 2026.08.25 | ₩67,510 | ₩67,710 | ₩67,510 | ₩67,665 | +0.23% | 1.4만 |
|---|
| 2026.08.24 | ₩67,617 | ₩67,617 | ₩67,550 | ₩67,570 | -0.07% | 7.1천 |
|---|
| 2026.08.21 | ₩67,530 | ₩67,630 | ₩67,510 | ₩67,602 | +0.11% | 1.1만 |
|---|
| 2026.08.20 | ₩67,496 | ₩67,605 | ₩67,496 | ₩67,530 | +0.05% | 2만 |
|---|
| 2026.08.19 | ₩67,643 | ₩67,663 | ₩67,523 | ₩67,623 | -0.03% | 1.8만 |
|---|
| 2026.08.18 | ₩67,590 | ₩67,630 | ₩67,510 | ₩67,597 | +0.01% | 1.6만 |
|---|
| 2026.08.17 | ₩67,563 | ₩67,577 | ₩67,490 | ₩67,510 | -0.08% | 9.5천 |
|---|
| 2026.08.14 | ₩67,590 | ₩67,590 | ₩67,483 | ₩67,530 | -0.09% | 1.2만 |
|---|
| 2026.08.13 | ₩67,496 | ₩67,590 | ₩67,450 | ₩67,590 | +0.14% | 2.6만 |
|---|
| 2026.08.12 | ₩67,443 | ₩67,550 | ₩67,443 | ₩67,463 | +0.03% | 1.1만 |
|---|
| 2026.08.11 | ₩67,550 | ₩67,550 | ₩67,429 | ₩67,463 | -0.13% | 2만 |
|---|
| 2026.08.10 | ₩67,483 | ₩67,523 | ₩67,429 | ₩67,456 | -0.04% | 1.1만 |
|---|
| 2026.08.07 | ₩67,536 | ₩67,536 | ₩67,443 | ₩67,463 | -0.11% | 1.2만 |
|---|
| 2026.08.06 | ₩67,376 | ₩67,436 | ₩67,376 | ₩67,423 | +0.07% | 3.9만 |
|---|
| 2026.08.05 | ₩67,363 | ₩67,483 | ₩67,363 | ₩67,450 | +0.13% | 1.3만 |
|---|
| 2026.08.04 | ₩67,389 | ₩67,603 | ₩67,389 | ₩67,490 | +0.15% | 1.6만 |
|---|
| 2026.08.03 | ₩67,424 | ₩67,429 | ₩67,389 | ₩67,429 | +0.01% | 1.2만 |
|---|
| 2026.07.31 | ₩67,403 | ₩67,429 | ₩67,322 | ₩67,423 | +0.03% | 1.7만 |
|---|
| 2026.07.30 | ₩67,429 | ₩67,429 | ₩67,343 | ₩67,383 | -0.07% | 8.3천 |
|---|
| 2026.07.29 | ₩67,550 | ₩67,657 | ₩67,502 | ₩67,590 | +0.06% | 1.6만 |
|---|
| 2026.07.28 | ₩67,603 | ₩67,603 | ₩67,523 | ₩67,536 | -0.10% | 1.3만 |
|---|
| 2026.07.27 | ₩67,495 | ₩67,523 | ₩67,483 | ₩67,523 | +0.04% | 6.7천 |
|---|
| 2026.07.24 | ₩67,483 | ₩67,590 | ₩67,483 | ₩67,536 | +0.08% | 1.1만 |
|---|
| 2026.07.23 | ₩67,483 | ₩73,847 | ₩67,443 | ₩67,523 | +0.06% | 2.2만 |
|---|
| 2026.07.22 | ₩67,456 | ₩67,563 | ₩67,435 | ₩67,483 | +0.04% | 1.7만 |
|---|
| 2026.07.21 | ₩67,523 | ₩67,523 | ₩67,443 | ₩67,470 | -0.08% | 1.1만 |
|---|
| 2026.07.20 | ₩67,423 | ₩67,483 | ₩67,376 | ₩67,416 | -0.01% | 9.6천 |
|---|
| 2026.07.17 | ₩67,389 | ₩67,443 | ₩67,389 | ₩67,408 | +0.03% | 9.3천 |
|---|
| 2026.07.16 | ₩67,403 | ₩67,443 | ₩67,352 | ₩67,360 | -0.06% | 1.8만 |
|---|
| 2026.07.15 | ₩67,389 | ₩67,483 | ₩67,322 | ₩67,436 | +0.07% | 1.7만 |
|---|
| 2026.07.14 | ₩67,456 | ₩67,536 | ₩67,409 | ₩67,463 | +0.01% | 1.8만 |
|---|
| 2026.07.13 | ₩67,363 | ₩67,456 | ₩67,363 | ₩67,369 | +0.01% | 7.7천 |
|---|
| 2026.07.10 | ₩67,363 | ₩67,456 | ₩67,349 | ₩67,369 | +0.01% | 2만 |
|---|
| 2026.07.09 | ₩67,349 | ₩67,403 | ₩67,269 | ₩67,375 | +0.04% | 1.4만 |
|---|
| 2026.07.08 | ₩67,322 | ₩67,363 | ₩67,256 | ₩67,310 | -0.02% | 3.2만 |
|---|
| 2026.07.07 | ₩67,363 | ₩67,429 | ₩67,309 | ₩67,322 | -0.06% | 9.6천 |
|---|
| 2026.07.06 | ₩67,403 | ₩67,443 | ₩67,269 | ₩67,356 | -0.07% | 4.2만 |
|---|
| 2026.07.02 | ₩67,376 | ₩67,389 | ₩67,296 | ₩67,349 | -0.04% | 1.9만 |
|---|
| 2026.07.01 | ₩67,216 | ₩67,349 | ₩67,216 | ₩67,302 | +0.13% | 2.9만 |
|---|
| 2026.06.30 | ₩67,309 | ₩67,376 | ₩67,242 | ₩67,316 | +0.01% | 4.3만 |
|---|
| 2026.06.29 | ₩67,296 | ₩67,349 | ₩67,256 | ₩67,276 | -0.03% | 1.4만 |
|---|
| 2026.06.26 | ₩67,510 | ₩67,617 | ₩67,510 | ₩67,550 | +0.06% | 1.2만 |
|---|
| 2026.06.25 | ₩67,483 | ₩67,523 | ₩67,470 | ₩67,490 | +0.01% | 1만 |
|---|
| 2026.06.24 | ₩67,536 | ₩67,536 | ₩67,470 | ₩67,490 | -0.07% | 1.2만 |
|---|
| 2026.06.23 | ₩67,470 | ₩67,577 | ₩67,443 | ₩67,490 | +0.03% | 3만 |
|---|
| 2026.06.22 | ₩67,456 | ₩67,536 | ₩67,349 | ₩67,436 | -0.03% | 5.4만 |
|---|
| 2026.06.18 | ₩67,617 | ₩67,617 | ₩67,483 | ₩67,496 | -0.18% | 3.6만 |
|---|
| 2026.06.17 | ₩67,483 | ₩67,523 | ₩67,403 | ₩67,403 | -0.12% | 1만 |
|---|
| 2026.06.16 | ₩67,523 | ₩67,577 | ₩67,483 | ₩67,503 | -0.03% | 1.5만 |
|---|
| 2026.06.15 | ₩67,443 | ₩67,603 | ₩67,429 | ₩67,490 | +0.07% | 1.5만 |
|---|
| 2026.06.12 | ₩67,577 | ₩67,577 | ₩67,456 | ₩67,495 | -0.12% | 9천 |
|---|
| 2026.06.11 | ₩67,470 | ₩67,536 | ₩67,456 | ₩67,528 | +0.09% | 4.6만 |
|---|
| 2026.06.10 | ₩67,470 | ₩67,563 | ₩67,376 | ₩67,476 | +0.01% | 5.2만 |
|---|
| 2026.06.09 | ₩67,456 | ₩67,590 | ₩67,376 | ₩67,516 | +0.09% | 2.8만 |
|---|
| 2026.06.08 | ₩67,443 | ₩67,483 | ₩67,429 | ₩67,476 | +0.05% | 1만 |
|---|
| 2026.06.05 | ₩67,376 | ₩67,403 | ₩67,363 | ₩67,383 | +0.01% | 3.7만 |
|---|
| 2026.06.04 | ₩67,443 | ₩67,454 | ₩67,336 | ₩67,369 | -0.11% | 2.5만 |
|---|
| 2026.06.03 | ₩67,817 | ₩67,817 | ₩67,376 | ₩67,389 | -0.63% | 4.8만 |
|---|
| 2026.06.02 | ₩67,363 | ₩67,476 | ₩67,363 | ₩67,456 | +0.14% | 2.8만 |
|---|
| 2026.06.01 | ₩67,389 | ₩67,510 | ₩67,376 | ₩67,450 | +0.09% | 1.2만 |
|---|
| 2026.05.29 | ₩67,483 | ₩67,483 | ₩67,389 | ₩67,478 | -0.01% | 9.7천 |
|---|
| 2026.05.28 | ₩67,456 | ₩67,483 | ₩67,376 | ₩67,463 | +0.01% | 2.8만 |
|---|
| 2026.05.27 | ₩67,590 | ₩67,603 | ₩67,563 | ₩67,583 | -0.01% | 4.5천 |
|---|
| 2026.05.26 | ₩67,603 | ₩67,670 | ₩67,603 | ₩67,650 | +0.07% | 2.8만 |
|---|
| 2026.05.22 | ₩67,670 | ₩67,670 | ₩67,536 | ₩67,617 | -0.08% | 9.9천 |
|---|
| 2026.05.21 | ₩67,456 | ₩67,510 | ₩67,443 | ₩67,510 | +0.08% | 1.1만 |
|---|
| 2026.05.20 | ₩67,416 | ₩67,590 | ₩67,416 | ₩67,563 | +0.22% | 9천 |
|---|
| 2026.05.19 | ₩67,470 | ₩67,590 | ₩67,429 | ₩67,543 | +0.11% | 2만 |
|---|
| 2026.05.18 | ₩67,483 | ₩67,563 | ₩67,467 | ₩67,476 | -0.01% | 6.9천 |
|---|
| 2026.05.15 | ₩67,403 | ₩67,523 | ₩67,403 | ₩67,443 | +0.06% | 6.9천 |
|---|
| 2026.05.14 | ₩67,349 | ₩67,536 | ₩67,349 | ₩67,443 | +0.14% | 1.5만 |
|---|
| 2026.05.13 | ₩67,443 | ₩67,456 | ₩67,389 | ₩67,411 | -0.05% | 1.1만 |
|---|
| 2026.05.12 | ₩67,403 | ₩67,510 | ₩67,376 | ₩67,456 | +0.08% | 1.1만 |
|---|
| 2026.05.11 | ₩67,429 | ₩67,463 | ₩67,363 | ₩67,429 | 0.00% | 1만 |
|---|
| 2026.05.08 | ₩67,456 | ₩67,456 | ₩67,376 | ₩67,416 | -0.06% | 6천 |
|---|
| 2026.05.07 | ₩67,403 | ₩67,424 | ₩67,349 | ₩67,369 | -0.05% | 9.3천 |
|---|
| 2026.05.06 | ₩67,349 | ₩67,470 | ₩67,349 | ₩67,383 | +0.05% | 1.2만 |
|---|
| 2026.05.05 | ₩67,349 | ₩67,670 | ₩67,202 | ₩67,329 | -0.03% | 2.8만 |
|---|
| 2026.05.04 | ₩67,336 | ₩67,349 | ₩67,296 | ₩67,316 | -0.03% | 7.7천 |
|---|
| 2026.05.01 | ₩67,322 | ₩67,389 | ₩67,309 | ₩67,336 | +0.02% | 1.6만 |
|---|
| 2026.04.30 | ₩67,202 | ₩67,389 | ₩67,202 | ₩67,369 | +0.25% | 1.6만 |
|---|
| 2026.04.29 | ₩67,282 | ₩67,376 | ₩67,256 | ₩67,276 | -0.01% | 1.1만 |
|---|
| 2026.04.28 | ₩67,683 | ₩67,683 | ₩67,496 | ₩67,496 | -0.28% | 9.7천 |
|---|
| 2026.04.27 | ₩67,490 | ₩67,590 | ₩67,490 | ₩67,490 | 0.00% | 1.2만 |
|---|
| 2026.04.24 | ₩67,510 | ₩67,530 | ₩67,483 | ₩67,503 | -0.01% | 4.1천 |
|---|
| 2026.04.23 | ₩67,403 | ₩67,510 | ₩67,403 | ₩67,490 | +0.13% | 1.8만 |
|---|
| 2026.04.22 | ₩67,483 | ₩67,590 | ₩67,470 | ₩67,490 | +0.01% | 8.5천 |
|---|
| 2026.04.21 | ₩67,456 | ₩67,483 | ₩67,443 | ₩67,456 | 0.00% | 8.9천 |
|---|
| 2026.04.20 | ₩67,536 | ₩67,536 | ₩67,429 | ₩67,462 | -0.11% | 2.1만 |
|---|
| 2026.04.17 | ₩67,550 | ₩67,550 | ₩67,349 | ₩67,450 | -0.15% | 9.5천 |
|---|
| 2026.04.16 | ₩67,416 | ₩67,510 | ₩67,416 | ₩67,463 | +0.07% | 1.1만 |
|---|
| 2026.04.15 | ₩67,416 | ₩67,496 | ₩67,389 | ₩67,409 | -0.01% | 1만 |
|---|
| 2026.04.14 | ₩67,416 | ₩67,456 | ₩67,322 | ₩67,436 | +0.03% | 1.1만 |
|---|
| 2026.04.13 | ₩67,389 | ₩67,403 | ₩67,336 | ₩67,376 | -0.02% | 9.2천 |
|---|
| 2026.04.10 | ₩67,389 | ₩67,456 | ₩67,349 | ₩67,369 | -0.03% | 5.2천 |
|---|
| 2026.04.09 | ₩67,322 | ₩67,429 | ₩66,923 | ₩67,356 | +0.05% | 1.4만 |
|---|
| 2026.04.08 | ₩67,550 | ₩67,550 | ₩67,363 | ₩67,364 | -0.28% | 1.4만 |
|---|
| 2026.04.07 | ₩67,285 | ₩67,403 | ₩67,285 | ₩67,329 | +0.07% | 1.1만 |
|---|
| 2026.04.06 | ₩68,125 | ₩68,125 | ₩67,202 | ₩67,329 | -1.17% | 1.3만 |
|---|
| 2026.04.02 | ₩67,282 | ₩67,336 | ₩67,175 | ₩67,314 | +0.05% | 1.4만 |
|---|
| 2026.04.01 | ₩67,229 | ₩67,256 | ₩67,149 | ₩67,222 | -0.01% | 1만 |
|---|
| 2026.03.31 | ₩67,256 | ₩67,363 | ₩67,169 | ₩67,234 | -0.03% | 3.3만 |
|---|
| 2026.03.30 | ₩67,256 | ₩67,256 | ₩67,135 | ₩67,155 | -0.15% | 2.1만 |
|---|
| 2026.03.27 | ₩67,403 | ₩67,590 | ₩67,389 | ₩67,396 | -0.01% | 1.8만 |
|---|
| 2026.03.26 | ₩67,389 | ₩67,483 | ₩67,383 | ₩67,383 | -0.01% | 7.2천 |
|---|
| 2026.03.25 | ₩67,443 | ₩67,804 | ₩67,443 | ₩67,503 | +0.09% | 2.4만 |
|---|
| 2026.03.24 | ₩67,389 | ₩67,510 | ₩67,389 | ₩67,443 | +0.08% | 8.2천 |
|---|
| 2026.03.23 | ₩67,403 | ₩67,790 | ₩67,389 | ₩67,450 | +0.07% | 2.2만 |
|---|
| 2026.03.20 | ₩67,416 | ₩67,456 | ₩67,336 | ₩67,389 | -0.04% | 7.2만 |
|---|
| 2026.03.19 | ₩67,349 | ₩68,419 | ₩67,322 | ₩67,428 | +0.12% | 2.3만 |
|---|
| 2026.03.18 | ₩67,356 | ₩67,443 | ₩67,296 | ₩67,356 | 0.00% | 1.3만 |
|---|
| 2026.03.17 | ₩67,389 | ₩67,389 | ₩67,322 | ₩67,356 | -0.05% | 6.7천 |
|---|
| 2026.03.16 | ₩67,376 | ₩67,403 | ₩67,296 | ₩67,316 | -0.09% | 1.1만 |
|---|
| 2026.03.13 | ₩67,356 | ₩67,363 | ₩67,322 | ₩67,329 | -0.04% | 5.2천 |
|---|
| 2026.03.12 | ₩67,456 | ₩67,456 | ₩67,296 | ₩67,316 | -0.21% | 1.4만 |
|---|
| 2026.03.11 | ₩67,483 | ₩67,483 | ₩67,363 | ₩67,383 | -0.15% | 1.2만 |
|---|
| 2026.03.10 | ₩67,403 | ₩67,483 | ₩67,363 | ₩67,376 | -0.04% | 9만 |
|---|
| 2026.03.09 | ₩67,322 | ₩67,456 | ₩67,242 | ₩67,369 | +0.07% | 9.7천 |
|---|
| 2026.03.06 | ₩67,470 | ₩67,470 | ₩67,356 | ₩67,404 | -0.10% | 2.4만 |
|---|
| 2026.03.05 | ₩67,496 | ₩67,510 | ₩67,376 | ₩67,483 | -0.02% | 1.2만 |
|---|
| 2026.03.04 | ₩67,483 | ₩67,483 | ₩67,403 | ₩67,423 | -0.09% | 1.5만 |
|---|
| 2026.03.03 | ₩67,523 | ₩67,523 | ₩67,349 | ₩67,383 | -0.21% | 1.3만 |
|---|
| 2026.03.02 | ₩67,363 | ₩67,456 | ₩67,349 | ₩67,416 | +0.08% | 1.3만 |
|---|
| 2026.02.27 | ₩67,389 | ₩67,577 | ₩67,349 | ₩67,436 | +0.07% | 2.8만 |
|---|
| 2026.02.26 | ₩67,389 | ₩67,483 | ₩67,363 | ₩67,427 | +0.06% | 5.1천 |
|---|
| 2026.02.25 | ₩67,617 | ₩67,696 | ₩67,590 | ₩67,650 | +0.05% | 7.6천 |
|---|
| 2026.02.24 | ₩67,563 | ₩67,670 | ₩67,550 | ₩67,663 | +0.15% | 1.3만 |
|---|
| 2026.02.23 | ₩67,670 | ₩67,670 | ₩67,577 | ₩67,633 | -0.06% | 1.7만 |
|---|
| 2026.02.20 | ₩67,590 | ₩67,670 | ₩67,550 | ₩67,623 | +0.05% | 7.9천 |
|---|
| 2026.02.19 | ₩67,643 | ₩67,643 | ₩67,550 | ₩67,570 | -0.11% | 1.2만 |
|---|
| 2026.02.18 | ₩67,550 | ₩67,617 | ₩67,510 | ₩67,543 | -0.01% | 1.1만 |
|---|
| 2026.02.17 | ₩67,510 | ₩67,550 | ₩67,496 | ₩67,530 | +0.03% | 1.5만 |
|---|
| 2026.02.13 | ₩67,535 | ₩67,617 | ₩67,515 | ₩67,548 | +0.02% | 7.6천 |
|---|
| 2026.02.12 | ₩67,603 | ₩67,884 | ₩67,526 | ₩67,575 | -0.04% | 1.4만 |
|---|
| 2026.02.11 | ₩67,764 | ₩67,764 | ₩67,496 | ₩67,543 | -0.33% | 1.9만 |
|---|
| 2026.02.10 | ₩67,483 | ₩67,603 | ₩67,483 | ₩67,590 | +0.16% | 1.8만 |
|---|
| 2026.02.09 | ₩67,590 | ₩67,590 | ₩67,470 | ₩67,503 | -0.13% | 7.7천 |
|---|
| 2026.02.06 | ₩67,456 | ₩67,483 | ₩67,443 | ₩67,463 | +0.01% | 1.1만 |
|---|
| 2026.02.05 | ₩67,577 | ₩67,577 | ₩67,470 | ₩67,490 | -0.13% | 6.5천 |
|---|
| 2026.02.04 | ₩67,483 | ₩67,577 | ₩67,463 | ₩67,550 | +0.10% | 6.8천 |
|---|
| 2026.02.03 | ₩67,550 | ₩67,550 | ₩67,363 | ₩67,476 | -0.11% | 1만 |
|---|
| 2026.02.02 | ₩67,550 | ₩67,550 | ₩67,429 | ₩67,456 | -0.14% | 7.8천 |
|---|
| 2026.01.30 | ₩67,470 | ₩67,470 | ₩67,416 | ₩67,456 | -0.02% | 9.7천 |
|---|
| 2026.01.29 | ₩67,429 | ₩67,456 | ₩67,403 | ₩67,429 | 0.00% | 2.4만 |
|---|
| 2026.01.28 | ₩67,577 | ₩67,617 | ₩67,577 | ₩67,603 | +0.04% | 1.2만 |
|---|
| 2026.01.27 | ₩67,590 | ₩67,617 | ₩67,571 | ₩67,583 | -0.01% | 1.5만 |
|---|
| 2026.01.26 | ₩67,536 | ₩67,643 | ₩67,536 | ₩67,583 | +0.07% | 1.3만 |
|---|
| 2026.01.23 | ₩67,603 | ₩67,603 | ₩67,536 | ₩67,556 | -0.07% | 8.1천 |
|---|
| 2026.01.22 | ₩67,590 | ₩67,590 | ₩67,523 | ₩67,556 | -0.05% | 3.2만 |
|---|
| 2026.01.21 | ₩67,536 | ₩67,610 | ₩67,376 | ₩67,563 | +0.04% | 9.4천 |
|---|
| 2026.01.20 | ₩67,496 | ₩67,536 | ₩67,416 | ₩67,483 | -0.02% | 1.2만 |
|---|
| 2026.01.16 | ₩67,483 | ₩67,536 | ₩67,456 | ₩67,523 | +0.06% | 17만 |
|---|
| 2026.01.15 | ₩67,496 | ₩67,496 | ₩67,389 | ₩67,470 | -0.04% | 1.4만 |
|---|
| 2026.01.14 | ₩67,496 | ₩67,496 | ₩67,443 | ₩67,463 | -0.05% | 1.3만 |
|---|
| 2026.01.13 | ₩67,443 | ₩67,470 | ₩67,429 | ₩67,450 | +0.01% | 1.7만 |
|---|
| 2026.01.12 | ₩67,456 | ₩67,535 | ₩67,349 | ₩67,450 | -0.01% | 2.1만 |
|---|
| 2026.01.09 | ₩67,349 | ₩67,523 | ₩67,349 | ₩67,470 | +0.18% | 2.1만 |
|---|
| 2026.01.08 | ₩67,403 | ₩67,443 | ₩67,403 | ₩67,443 | +0.06% | 1.8만 |
|---|
| 2026.01.07 | ₩67,510 | ₩67,510 | ₩67,416 | ₩67,416 | -0.14% | 1.8만 |
|---|
| 2026.01.06 | ₩67,403 | ₩67,456 | ₩67,376 | ₩67,429 | +0.04% | 2.5만 |
|---|
| 2026.01.05 | ₩67,389 | ₩67,405 | ₩67,349 | ₩67,363 | -0.04% | 2.4만 |
|---|
| 2026.01.02 | ₩67,349 | ₩67,403 | ₩67,322 | ₩67,403 | +0.08% | 5천 |
|---|
| 2025.12.31 | ₩67,282 | ₩67,336 | ₩67,282 | ₩67,322 | +0.06% | 7.4천 |
|---|
| 2025.12.30 | ₩67,403 | ₩67,403 | ₩67,282 | ₩67,317 | -0.13% | 7천 |
|---|
| 2025.12.29 | ₩67,309 | ₩67,349 | ₩67,296 | ₩67,336 | +0.04% | 1.6만 |
|---|
| 2025.12.26 | ₩67,296 | ₩67,309 | ₩67,269 | ₩67,289 | -0.01% | 4.3천 |
|---|
| 2025.12.24 | ₩67,282 | ₩67,322 | ₩67,269 | ₩67,309 | +0.04% | 8.4천 |
|---|
| 2025.12.23 | ₩67,282 | ₩67,296 | ₩67,230 | ₩67,257 | -0.04% | 1.8만 |
|---|
| 2025.12.22 | ₩67,550 | ₩67,617 | ₩67,483 | ₩67,536 | -0.02% | 6.5천 |
|---|
| 2025.12.19 | ₩67,550 | ₩67,563 | ₩67,523 | ₩67,536 | -0.02% | 9천 |
|---|
| 2025.12.18 | ₩67,563 | ₩67,563 | ₩67,470 | ₩67,483 | -0.12% | 2.3만 |
|---|
| 2025.12.17 | ₩67,496 | ₩67,536 | ₩67,496 | ₩67,516 | +0.03% | 2.6만 |
|---|
| 2025.12.16 | ₩67,530 | ₩67,556 | ₩67,443 | ₩67,496 | -0.05% | 4만 |
|---|
| 2025.12.15 | ₩67,550 | ₩67,563 | ₩67,483 | ₩67,510 | -0.06% | 1.9만 |
|---|
| 2025.12.12 | ₩67,523 | ₩67,550 | ₩67,496 | ₩67,530 | +0.01% | 1.2만 |
|---|
| 2025.12.11 | ₩67,590 | ₩67,590 | ₩67,510 | ₩67,510 | -0.12% | 1.3만 |
|---|
| 2025.12.10 | ₩67,456 | ₩67,530 | ₩67,456 | ₩67,496 | +0.06% | 1.3만 |
|---|
| 2025.12.09 | ₩67,643 | ₩67,643 | ₩67,470 | ₩67,470 | -0.26% | 2.5만 |
|---|
| 2025.12.08 | ₩67,563 | ₩67,563 | ₩67,443 | ₩67,476 | -0.13% | 1.3만 |
|---|
| 2025.12.05 | ₩67,431 | ₩67,470 | ₩67,429 | ₩67,456 | +0.04% | 1.8만 |
|---|
| 2025.12.04 | ₩67,523 | ₩67,523 | ₩67,403 | ₩67,403 | -0.18% | 9.7천 |
|---|
| 2025.12.03 | ₩67,429 | ₩67,443 | ₩67,403 | ₩67,429 | 0.00% | 2.4만 |
|---|
| 2025.12.02 | ₩67,429 | ₩67,429 | ₩67,389 | ₩67,403 | -0.04% | 1.6만 |
|---|
| 2025.12.01 | ₩68,085 | ₩68,085 | ₩67,365 | ₩67,397 | -1.01% | 2.1만 |
|---|
| 2025.11.28 | ₩67,389 | ₩67,389 | ₩67,349 | ₩67,383 | -0.01% | 8.2천 |
|---|
| 2025.11.26 | ₩67,617 | ₩67,617 | ₩67,309 | ₩67,383 | -0.35% | 2.6만 |
|---|
| 2025.11.25 | ₩67,710 | ₩67,710 | ₩67,536 | ₩67,630 | -0.12% | 1.4만 |
|---|
| 2025.11.24 | ₩67,777 | ₩67,777 | ₩67,496 | ₩67,530 | -0.36% | 2.2만 |
|---|
| 2025.11.21 | ₩67,603 | ₩67,603 | ₩67,429 | ₩67,503 | -0.15% | 4.9만 |
|---|
| 2025.11.20 | ₩67,536 | ₩67,536 | ₩67,496 | ₩67,516 | -0.03% | 1만 |
|---|
| 2025.11.19 | ₩67,456 | ₩67,523 | ₩67,456 | ₩67,483 | +0.04% | 1.1만 |
|---|
| 2025.11.18 | ₩67,577 | ₩67,577 | ₩67,471 | ₩67,516 | -0.09% | 1.4만 |
|---|
| 2025.11.17 | ₩67,483 | ₩67,496 | ₩67,456 | ₩67,476 | -0.01% | 7.7천 |
|---|
| 2025.11.14 | ₩67,483 | ₩67,495 | ₩67,443 | ₩67,476 | -0.01% | 4.6천 |
|---|
| 2025.11.13 | ₩67,536 | ₩67,536 | ₩67,429 | ₩67,470 | -0.10% | 1.7만 |
|---|
| 2025.11.12 | ₩67,483 | ₩67,483 | ₩67,429 | ₩67,450 | -0.05% | 1만 |
|---|
| 2025.11.11 | ₩67,456 | ₩67,456 | ₩67,416 | ₩67,454 | -0.00% | 1.5만 |
|---|
| 2025.11.10 | ₩67,423 | ₩67,443 | ₩67,403 | ₩67,416 | -0.01% | 1.2만 |
|---|
| 2025.11.07 | ₩67,363 | ₩67,456 | ₩67,363 | ₩67,417 | +0.08% | 2.2만 |
|---|
| 2025.11.06 | ₩67,456 | ₩67,456 | ₩67,376 | ₩67,403 | -0.08% | 1.1만 |
|---|
| 2025.11.05 | ₩67,345 | ₩67,403 | ₩67,322 | ₩67,363 | +0.03% | 1.3만 |
|---|
| 2025.11.04 | ₩67,403 | ₩67,403 | ₩67,322 | ₩67,356 | -0.07% | 1.4만 |
|---|
| 2025.11.03 | ₩67,363 | ₩67,443 | ₩67,324 | ₩67,336 | -0.04% | 7.5천 |
|---|
| 2025.10.31 | ₩67,389 | ₩67,389 | ₩67,347 | ₩67,356 | -0.05% | 8.7천 |
|---|
| 2025.10.30 | ₩67,282 | ₩67,403 | ₩67,282 | ₩67,403 | +0.18% | 4.7만 |
|---|
| 2025.10.29 | ₩67,591 | ₩67,663 | ₩67,563 | ₩67,599 | +0.01% | 2.3만 |
|---|
| 2025.10.28 | ₩67,617 | ₩67,697 | ₩67,563 | ₩67,670 | +0.08% | 2.2만 |
|---|
| 2025.10.27 | ₩67,617 | ₩67,629 | ₩67,569 | ₩67,590 | -0.04% | 8.8천 |
|---|
| 2025.10.24 | ₩67,560 | ₩67,657 | ₩67,536 | ₩67,583 | +0.03% | 7.2천 |
|---|
| 2025.10.23 | ₩67,603 | ₩67,657 | ₩67,520 | ₩67,570 | -0.05% | 2.4만 |
|---|
| 2025.10.22 | ₩67,550 | ₩67,657 | ₩67,507 | ₩67,603 | +0.08% | 1.2만 |
|---|
| 2025.10.21 | ₩67,550 | ₩67,599 | ₩67,470 | ₩67,536 | -0.02% | 6.1만 |
|---|
| 2025.10.20 | ₩67,550 | ₩67,550 | ₩67,443 | ₩67,510 | -0.06% | 1.4만 |
|---|
| 2025.10.17 | ₩67,443 | ₩67,630 | ₩67,443 | ₩67,526 | +0.12% | 9.9천 |
|---|
| 2025.10.16 | ₩67,536 | ₩67,724 | ₩67,498 | ₩67,597 | +0.09% | 2.2만 |
|---|
| 2025.10.15 | ₩67,510 | ₩67,804 | ₩67,443 | ₩67,510 | 0.00% | 1.2만 |
|---|
| 2025.10.14 | ₩67,643 | ₩67,643 | ₩67,467 | ₩67,530 | -0.17% | 8.7천 |
|---|
| 2025.10.13 | ₩67,510 | ₩67,643 | ₩67,431 | ₩67,483 | -0.04% | 9천 |
|---|
| 2025.10.10 | ₩67,470 | ₩67,476 | ₩67,403 | ₩67,436 | -0.05% | 1.1만 |
|---|