시장 데이터를 불러오는 중
전체 종목
BondBloxx BBB Rated 5-10 Year Corporate Bond ETF 과거 주가
BondBloxx BBB Rated 5-10 Year Corporate Bond ETF · BBBI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
BondBloxx BBB Rated 5-10 Year Corporate Bond ETF · BBBI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩65,033 | ₩65,100 | ₩65,015 | ₩65,033 | 0.00% | 1.1만 |
| 2026.10.08 | ₩64,846 | ₩65,153 | ₩64,846 | ₩65,140 | +0.45% | 2.8만 |
| 2026.10.07 | ₩64,633 | ₩64,979 | ₩64,579 | ₩64,933 | +0.46% | 5만 |
| 2026.10.06 | ₩64,819 | ₩65,019 | ₩64,819 | ₩64,913 | +0.14% | 4.7만 |
| 2026.10.05 | ₩64,673 | ₩64,766 | ₩64,566 | ₩64,739 | +0.10% | 13.4만 |
| 2026.10.02 | ₩64,939 | ₩65,059 | ₩64,661 | ₩64,673 | -0.41% | 1.5만 |
| 2026.10.01 | ₩64,526 | ₩64,939 | ₩64,472 | ₩64,833 | +0.48% | 16.4만 |
| 2026.09.30 | ₩65,193 | ₩65,218 | ₩64,927 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,999 |
| -0.30% |
| 13.7만 |
| 2026.09.29 | ₩65,113 | ₩65,113 | ₩64,914 | ₩65,059 | -0.08% | 2.3만 |
|---|
| 2026.09.28 | ₩65,113 | ₩65,206 | ₩64,979 | ₩65,059 | -0.08% | 4.6만 |
|---|
| 2026.09.25 | ₩65,433 | ₩65,540 | ₩65,286 | ₩65,486 | +0.08% | 10.4만 |
|---|
| 2026.09.24 | ₩65,740 | ₩65,813 | ₩65,380 | ₩65,380 | -0.55% | 12만 |
|---|
| 2026.09.23 | ₩66,287 | ₩66,306 | ₩65,673 | ₩65,753 | -0.81% | 6.6만 |
|---|
| 2026.09.22 | ₩66,407 | ₩66,447 | ₩66,327 | ₩66,407 | 0.00% | 5.3만 |
|---|
| 2026.09.21 | ₩66,340 | ₩66,434 | ₩66,326 | ₩66,387 | +0.07% | 7만 |
|---|
| 2026.09.18 | ₩66,220 | ₩66,247 | ₩66,167 | ₩66,220 | 0.00% | 3.5만 |
|---|
| 2026.09.17 | ₩66,407 | ₩66,474 | ₩66,340 | ₩66,434 | +0.04% | 13.5만 |
|---|
| 2026.09.16 | ₩66,247 | ₩66,444 | ₩66,074 | ₩66,074 | -0.26% | 1.6만 |
|---|
| 2026.09.15 | ₩66,062 | ₩66,114 | ₩66,038 | ₩66,067 | +0.01% | 2.2만 |
|---|
| 2026.09.14 | ₩66,047 | ₩66,260 | ₩66,047 | ₩66,074 | +0.04% | 2.7만 |
|---|
| 2026.09.11 | ₩66,434 | ₩66,434 | ₩66,134 | ₩66,134 | -0.45% | 9.8만 |
|---|
| 2026.09.10 | ₩66,354 | ₩66,442 | ₩66,214 | ₩66,240 | -0.17% | 1.4만 |
|---|
| 2026.09.09 | ₩66,861 | ₩66,887 | ₩66,717 | ₩66,747 | -0.17% | 1.3만 |
|---|
| 2026.09.08 | ₩67,101 | ₩67,101 | ₩66,807 | ₩66,874 | -0.34% | 1.1만 |
|---|
| 2026.09.04 | ₩66,874 | ₩67,034 | ₩66,874 | ₩66,921 | +0.07% | 2.2만 |
|---|
| 2026.09.03 | ₩67,101 | ₩67,101 | ₩66,954 | ₩66,981 | -0.18% | 1.6만 |
|---|
| 2026.09.02 | ₩66,834 | ₩66,901 | ₩66,789 | ₩66,869 | +0.05% | 1.1만 |
|---|
| 2026.09.01 | ₩67,041 | ₩67,041 | ₩66,810 | ₩66,834 | -0.31% | 1.2만 |
|---|
| 2026.08.31 | ₩67,448 | ₩67,448 | ₩67,314 | ₩67,368 | -0.12% | 1.8만 |
|---|
| 2026.08.28 | ₩67,655 | ₩67,655 | ₩67,448 | ₩67,475 | -0.27% | 8천 |
|---|
| 2026.08.27 | ₩67,688 | ₩67,728 | ₩67,635 | ₩67,701 | +0.02% | 1.4만 |
|---|
| 2026.08.26 | ₩67,635 | ₩67,741 | ₩67,608 | ₩67,741 | +0.16% | 2.1만 |
|---|
| 2026.08.25 | ₩67,648 | ₩67,760 | ₩67,583 | ₩67,760 | +0.17% | 1.2만 |
|---|
| 2026.08.24 | ₩67,448 | ₩67,488 | ₩67,394 | ₩67,428 | -0.03% | 7천 |
|---|
| 2026.08.21 | ₩67,435 | ₩67,435 | ₩67,296 | ₩67,381 | -0.08% | 4.9천 |
|---|
| 2026.08.20 | ₩67,448 | ₩67,515 | ₩67,354 | ₩67,441 | -0.01% | 1.6만 |
|---|
| 2026.08.19 | ₩67,688 | ₩67,775 | ₩67,555 | ₩67,651 | -0.06% | 5.9만 |
|---|
| 2026.08.18 | ₩67,288 | ₩67,421 | ₩67,234 | ₩67,408 | +0.18% | 1.2만 |
|---|
| 2026.08.17 | ₩67,501 | ₩67,501 | ₩67,328 | ₩67,368 | -0.20% | 9.9천 |
|---|
| 2026.08.14 | ₩67,688 | ₩67,688 | ₩67,515 | ₩67,555 | -0.20% | 5.1만 |
|---|
| 2026.08.13 | ₩67,781 | ₩67,828 | ₩67,661 | ₩67,689 | -0.14% | 7.8천 |
|---|
| 2026.08.12 | ₩67,475 | ₩67,568 | ₩67,429 | ₩67,468 | -0.01% | 1.1만 |
|---|
| 2026.08.11 | ₩67,408 | ₩67,469 | ₩67,408 | ₩67,421 | +0.02% | 2.3만 |
|---|
| 2026.08.10 | ₩67,435 | ₩67,483 | ₩67,328 | ₩67,356 | -0.12% | 1.2만 |
|---|
| 2026.08.07 | ₩67,741 | ₩67,768 | ₩67,589 | ₩67,661 | -0.12% | 8.2천 |
|---|
| 2026.08.06 | ₩67,528 | ₩67,625 | ₩67,461 | ₩67,509 | -0.03% | 1.4만 |
|---|
| 2026.08.05 | ₩67,661 | ₩67,781 | ₩67,635 | ₩67,741 | +0.12% | 1.1만 |
|---|
| 2026.08.04 | ₩67,515 | ₩67,728 | ₩67,515 | ₩67,699 | +0.27% | 2.8만 |
|---|
| 2026.08.03 | ₩67,465 | ₩67,465 | ₩67,362 | ₩67,374 | -0.13% | 1.5만 |
|---|
| 2026.07.31 | ₩67,435 | ₩67,508 | ₩67,361 | ₩67,508 | +0.11% | 2.8만 |
|---|
| 2026.07.30 | ₩67,635 | ₩67,675 | ₩67,568 | ₩67,621 | -0.02% | 1.1만 |
|---|
| 2026.07.29 | ₩67,648 | ₩67,821 | ₩67,488 | ₩67,488 | -0.24% | 1.2만 |
|---|
| 2026.07.28 | ₩67,675 | ₩67,808 | ₩67,661 | ₩67,699 | +0.04% | 7.4천 |
|---|
| 2026.07.27 | ₩67,541 | ₩67,603 | ₩67,501 | ₩67,572 | +0.05% | 1.2만 |
|---|
| 2026.07.24 | ₩67,475 | ₩67,568 | ₩67,408 | ₩67,441 | -0.05% | 8.5천 |
|---|
| 2026.07.23 | ₩67,435 | ₩67,463 | ₩67,341 | ₩67,401 | -0.05% | 1.1만 |
|---|
| 2026.07.22 | ₩67,669 | ₩67,704 | ₩67,568 | ₩67,615 | -0.08% | 5.4천 |
|---|
| 2026.07.21 | ₩67,848 | ₩67,848 | ₩67,715 | ₩67,743 | -0.16% | 5.9천 |
|---|
| 2026.07.20 | ₩67,956 | ₩68,008 | ₩67,881 | ₩67,890 | -0.10% | 5.2천 |
|---|
| 2026.07.17 | ₩68,078 | ₩68,168 | ₩68,035 | ₩68,079 | +0.00% | 1.1만 |
|---|
| 2026.07.16 | ₩67,902 | ₩68,088 | ₩67,902 | ₩68,022 | +0.18% | 4.5천 |
|---|
| 2026.07.15 | ₩67,848 | ₩68,168 | ₩67,848 | ₩68,115 | +0.39% | 1만 |
|---|
| 2026.07.14 | ₩67,902 | ₩67,942 | ₩67,796 | ₩67,881 | -0.03% | 1만 |
|---|
| 2026.07.13 | ₩67,875 | ₩67,908 | ₩67,661 | ₩67,688 | -0.28% | 8.6천 |
|---|
| 2026.07.10 | ₩68,168 | ₩68,168 | ₩67,928 | ₩67,962 | -0.30% | 1.3만 |
|---|
| 2026.07.09 | ₩68,102 | ₩68,188 | ₩67,983 | ₩68,022 | -0.12% | 1.9만 |
|---|
| 2026.07.08 | ₩68,048 | ₩68,048 | ₩67,848 | ₩68,002 | -0.07% | 10.2만 |
|---|
| 2026.07.07 | ₩68,622 | ₩68,622 | ₩68,062 | ₩68,102 | -0.76% | 1.5만 |
|---|
| 2026.07.06 | ₩68,742 | ₩68,742 | ₩68,315 | ₩68,449 | -0.43% | 2.8만 |
|---|
| 2026.07.02 | ₩68,342 | ₩68,422 | ₩68,303 | ₩68,394 | +0.08% | 1.4만 |
|---|
| 2026.07.01 | ₩68,155 | ₩68,369 | ₩68,155 | ₩68,287 | +0.19% | 3만 |
|---|
| 2026.06.30 | ₩68,782 | ₩68,807 | ₩68,598 | ₩68,610 | -0.25% | 1.9만 |
|---|
| 2026.06.29 | ₩68,862 | ₩68,929 | ₩68,769 | ₩68,909 | +0.07% | 9.9천 |
|---|
| 2026.06.26 | ₩68,787 | ₩68,862 | ₩68,755 | ₩68,862 | +0.11% | 7천 |
|---|
| 2026.06.25 | ₩68,795 | ₩68,802 | ₩68,703 | ₩68,749 | -0.07% | 2.2만 |
|---|
| 2026.06.24 | ₩68,635 | ₩68,742 | ₩68,569 | ₩68,673 | +0.05% | 1.4만 |
|---|
| 2026.06.23 | ₩68,302 | ₩68,522 | ₩68,302 | ₩68,462 | +0.23% | 3.2만 |
|---|
| 2026.06.22 | ₩68,382 | ₩68,382 | ₩68,248 | ₩68,342 | -0.06% | 4.5만 |
|---|
| 2026.06.18 | ₩68,662 | ₩68,662 | ₩68,469 | ₩68,502 | -0.23% | 3만 |
|---|
| 2026.06.17 | ₩68,702 | ₩68,702 | ₩68,315 | ₩68,326 | -0.55% | 7.5천 |
|---|
| 2026.06.16 | ₩68,542 | ₩68,689 | ₩68,542 | ₩68,635 | +0.14% | 6.5천 |
|---|
| 2026.06.15 | ₩68,655 | ₩68,655 | ₩68,529 | ₩68,542 | -0.17% | 1.4만 |
|---|
| 2026.06.12 | ₩68,328 | ₩68,475 | ₩68,328 | ₩68,462 | +0.20% | 3.5천 |
|---|
| 2026.06.11 | ₩68,182 | ₩68,555 | ₩68,090 | ₩68,529 | +0.51% | 3.7만 |
|---|
| 2026.06.10 | ₩68,182 | ₩68,243 | ₩68,008 | ₩68,087 | -0.14% | 5.4만 |
|---|
| 2026.06.09 | ₩68,195 | ₩68,235 | ₩67,995 | ₩68,222 | +0.04% | 2.5만 |
|---|
| 2026.06.08 | ₩68,102 | ₩68,202 | ₩68,022 | ₩68,051 | -0.07% | 1.3만 |
|---|
| 2026.06.05 | ₩68,262 | ₩68,262 | ₩68,035 | ₩68,055 | -0.30% | 4.4만 |
|---|
| 2026.06.04 | ₩68,449 | ₩68,529 | ₩68,409 | ₩68,435 | -0.02% | 1.5만 |
|---|
| 2026.06.03 | ₩68,342 | ₩68,395 | ₩68,288 | ₩68,382 | +0.06% | 5.9만 |
|---|
| 2026.06.02 | ₩68,622 | ₩68,622 | ₩68,409 | ₩68,490 | -0.19% | 6.9만 |
|---|
| 2026.06.01 | ₩68,282 | ₩68,529 | ₩68,248 | ₩68,529 | +0.36% | 1.4만 |
|---|
| 2026.05.29 | ₩68,849 | ₩68,956 | ₩68,769 | ₩68,876 | +0.04% | 1만 |
|---|
| 2026.05.28 | ₩68,702 | ₩68,809 | ₩68,609 | ₩68,782 | +0.12% | 2.1만 |
|---|
| 2026.05.27 | ₩68,622 | ₩68,675 | ₩68,589 | ₩68,622 | 0.00% | 1.4만 |
|---|
| 2026.05.26 | ₩68,535 | ₩68,575 | ₩68,451 | ₩68,529 | -0.01% | 2.3만 |
|---|
| 2026.05.22 | ₩68,489 | ₩68,529 | ₩68,208 | ₩68,315 | -0.25% | 1.8만 |
|---|
| 2026.05.21 | ₩67,915 | ₩68,248 | ₩67,902 | ₩68,248 | +0.49% | 7.1천 |
|---|
| 2026.05.20 | ₩67,861 | ₩68,188 | ₩67,861 | ₩68,182 | +0.47% | 9.3천 |
|---|
| 2026.05.19 | ₩67,875 | ₩67,875 | ₩67,681 | ₩67,755 | -0.18% | 5천 |
|---|
| 2026.05.18 | ₩68,288 | ₩68,288 | ₩67,968 | ₩68,062 | -0.33% | 8.6천 |
|---|
| 2026.05.15 | ₩68,075 | ₩68,142 | ₩68,075 | ₩68,128 | +0.08% | 4.6천 |
|---|
| 2026.05.14 | ₩68,569 | ₩68,622 | ₩68,502 | ₩68,502 | -0.10% | 6.1천 |
|---|
| 2026.05.13 | ₩68,482 | ₩68,569 | ₩68,369 | ₩68,569 | +0.13% | 6.6천 |
|---|
| 2026.05.12 | ₩68,469 | ₩68,529 | ₩68,422 | ₩68,515 | +0.07% | 1.3만 |
|---|
| 2026.05.11 | ₩68,822 | ₩68,822 | ₩68,709 | ₩68,709 | -0.16% | 2.7만 |
|---|
| 2026.05.08 | ₩68,889 | ₩68,889 | ₩68,755 | ₩68,813 | -0.11% | 1.7천 |
|---|
| 2026.05.07 | ₩68,889 | ₩68,889 | ₩68,555 | ₩68,609 | -0.41% | 1.6만 |
|---|
| 2026.05.06 | ₩68,849 | ₩68,849 | ₩68,782 | ₩68,822 | -0.04% | 8.7천 |
|---|
| 2026.05.05 | ₩68,555 | ₩68,609 | ₩68,449 | ₩68,515 | -0.06% | 2.6만 |
|---|
| 2026.05.04 | ₩68,462 | ₩68,462 | ₩68,268 | ₩68,395 | -0.10% | 8.6천 |
|---|
| 2026.05.01 | ₩68,369 | ₩68,675 | ₩68,369 | ₩68,595 | +0.33% | 1.6만 |
|---|
| 2026.04.30 | ₩68,515 | ₩68,822 | ₩68,515 | ₩68,769 | +0.37% | 8.5천 |
|---|
| 2026.04.29 | ₩68,675 | ₩68,742 | ₩68,605 | ₩68,649 | -0.04% | 5.2천 |
|---|
| 2026.04.28 | ₩68,929 | ₩68,929 | ₩68,829 | ₩68,929 | 0.00% | 1.3만 |
|---|
| 2026.04.27 | ₩69,062 | ₩69,062 | ₩68,909 | ₩68,969 | -0.14% | 1.2만 |
|---|
| 2026.04.24 | ₩69,089 | ₩69,145 | ₩69,009 | ₩69,116 | +0.04% | 5.1천 |
|---|
| 2026.04.23 | ₩69,209 | ₩69,222 | ₩68,942 | ₩69,049 | -0.23% | 1.1만 |
|---|
| 2026.04.22 | ₩69,276 | ₩69,369 | ₩69,169 | ₩69,196 | -0.12% | 2.5만 |
|---|
| 2026.04.21 | ₩69,316 | ₩69,316 | ₩69,069 | ₩69,102 | -0.31% | 1.5만 |
|---|
| 2026.04.20 | ₩69,289 | ₩69,343 | ₩69,182 | ₩69,323 | +0.05% | 3.6만 |
|---|
| 2026.04.17 | ₩69,356 | ₩69,413 | ₩69,296 | ₩69,316 | -0.06% | 6.5천 |
|---|
| 2026.04.16 | ₩69,303 | ₩69,303 | ₩68,982 | ₩68,989 | -0.45% | 1.9만 |
|---|
| 2026.04.15 | ₩69,249 | ₩69,249 | ₩69,076 | ₩69,142 | -0.15% | 6.1천 |
|---|
| 2026.04.14 | ₩68,996 | ₩69,236 | ₩68,996 | ₩69,236 | +0.35% | 9.7천 |
|---|
| 2026.04.13 | ₩68,849 | ₩69,009 | ₩68,762 | ₩69,008 | +0.23% | 1.1만 |
|---|
| 2026.04.10 | ₩68,956 | ₩68,956 | ₩68,809 | ₩68,809 | -0.21% | 3.7천 |
|---|
| 2026.04.09 | ₩68,782 | ₩69,048 | ₩68,722 | ₩68,929 | +0.21% | 9.4천 |
|---|
| 2026.04.08 | ₩69,169 | ₩69,169 | ₩68,822 | ₩68,876 | -0.42% | 1.1만 |
|---|
| 2026.04.07 | ₩68,435 | ₩68,649 | ₩68,242 | ₩68,649 | +0.31% | 1.7만 |
|---|
| 2026.04.06 | ₩68,902 | ₩68,902 | ₩68,482 | ₩68,509 | -0.57% | 1.7만 |
|---|
| 2026.04.02 | ₩68,355 | ₩68,662 | ₩68,288 | ₩68,595 | +0.35% | 4.5만 |
|---|
| 2026.04.01 | ₩68,422 | ₩68,515 | ₩68,342 | ₩68,449 | +0.04% | 1.8만 |
|---|
| 2026.03.31 | ₩68,569 | ₩68,689 | ₩68,409 | ₩68,622 | +0.08% | 3.2만 |
|---|
| 2026.03.30 | ₩68,222 | ₩68,382 | ₩68,182 | ₩68,235 | +0.02% | 2만 |
|---|
| 2026.03.27 | ₩67,815 | ₩68,031 | ₩67,815 | ₩67,955 | +0.21% | 1.5만 |
|---|
| 2026.03.26 | ₩68,315 | ₩68,539 | ₩68,035 | ₩68,048 | -0.39% | 3만 |
|---|
| 2026.03.25 | ₩68,715 | ₩68,715 | ₩68,475 | ₩68,507 | -0.30% | 2.1만 |
|---|
| 2026.03.24 | ₩68,262 | ₩68,435 | ₩68,152 | ₩68,315 | +0.08% | 1.3만 |
|---|
| 2026.03.23 | ₩68,142 | ₩68,535 | ₩68,142 | ₩68,449 | +0.45% | 1.6만 |
|---|
| 2026.03.20 | ₩68,515 | ₩68,515 | ₩68,088 | ₩68,128 | -0.56% | 1.9만 |
|---|
| 2026.03.19 | ₩68,382 | ₩68,790 | ₩68,382 | ₩68,763 | +0.56% | 1.2만 |
|---|
| 2026.03.18 | ₩68,829 | ₩68,864 | ₩68,582 | ₩68,622 | -0.30% | 2.5만 |
|---|
| 2026.03.17 | ₩68,862 | ₩68,982 | ₩68,848 | ₩68,977 | +0.17% | 1.3만 |
|---|
| 2026.03.16 | ₩68,702 | ₩68,729 | ₩68,582 | ₩68,662 | -0.06% | 1.2만 |
|---|
| 2026.03.13 | ₩68,822 | ₩68,822 | ₩68,322 | ₩68,395 | -0.62% | 1.2만 |
|---|
| 2026.03.12 | ₩68,929 | ₩68,929 | ₩68,587 | ₩68,609 | -0.46% | 2만 |
|---|
| 2026.03.11 | ₩69,129 | ₩69,166 | ₩68,944 | ₩69,009 | -0.17% | 1.7만 |
|---|
| 2026.03.10 | ₩69,343 | ₩69,581 | ₩69,316 | ₩69,329 | -0.02% | 1.1만 |
|---|
| 2026.03.09 | ₩69,273 | ₩69,609 | ₩69,222 | ₩69,609 | +0.49% | 9.9천 |
|---|
| 2026.03.06 | ₩69,356 | ₩69,529 | ₩69,196 | ₩69,369 | +0.02% | 2.9만 |
|---|
| 2026.03.05 | ₩69,503 | ₩69,583 | ₩69,369 | ₩69,569 | +0.10% | 2.9만 |
|---|
| 2026.03.04 | ₩69,863 | ₩69,875 | ₩69,729 | ₩69,756 | -0.15% | 1.2만 |
|---|
| 2026.03.03 | ₩69,556 | ₩69,832 | ₩69,556 | ₩69,756 | +0.29% | 1.6만 |
|---|
| 2026.03.02 | ₩69,863 | ₩69,863 | ₩69,663 | ₩69,804 | -0.08% | 2.8만 |
|---|
| 2026.02.27 | ₩70,257 | ₩70,370 | ₩70,250 | ₩70,263 | +0.01% | 1.4만 |
|---|
| 2026.02.26 | ₩70,170 | ₩70,263 | ₩70,163 | ₩70,214 | +0.06% | 1.5만 |
|---|
| 2026.02.25 | ₩70,210 | ₩70,250 | ₩70,090 | ₩70,191 | -0.03% | 2.3만 |
|---|
| 2026.02.24 | ₩70,210 | ₩70,263 | ₩70,170 | ₩70,230 | +0.03% | 1.6만 |
|---|
| 2026.02.23 | ₩70,196 | ₩70,317 | ₩70,196 | ₩70,261 | +0.09% | 2.1만 |
|---|
| 2026.02.20 | ₩70,170 | ₩70,196 | ₩70,076 | ₩70,176 | +0.01% | 3만 |
|---|
| 2026.02.19 | ₩70,063 | ₩70,156 | ₩70,016 | ₩70,156 | +0.13% | 3.9만 |
|---|
| 2026.02.18 | ₩70,020 | ₩70,116 | ₩70,020 | ₩70,103 | +0.12% | 2.9만 |
|---|
| 2026.02.17 | ₩70,116 | ₩70,142 | ₩70,023 | ₩70,130 | +0.02% | 2.6만 |
|---|
| 2026.02.13 | ₩70,116 | ₩70,116 | ₩70,010 | ₩70,114 | -0.00% | 8.8천 |
|---|
| 2026.02.12 | ₩69,836 | ₩69,930 | ₩69,796 | ₩69,911 | +0.11% | 1.7만 |
|---|
| 2026.02.11 | ₩69,663 | ₩69,756 | ₩69,623 | ₩69,656 | -0.01% | 1.8만 |
|---|
| 2026.02.10 | ₩69,783 | ₩69,850 | ₩69,716 | ₩69,756 | -0.04% | 3.3만 |
|---|
| 2026.02.09 | ₩69,609 | ₩69,663 | ₩69,569 | ₩69,603 | -0.01% | 1만 |
|---|
| 2026.02.06 | ₩69,596 | ₩69,615 | ₩69,449 | ₩69,613 | +0.02% | 1.9만 |
|---|
| 2026.02.05 | ₩69,569 | ₩69,623 | ₩69,396 | ₩69,623 | +0.08% | 3.3만 |
|---|
| 2026.02.04 | ₩69,228 | ₩69,343 | ₩69,228 | ₩69,343 | +0.17% | 1.4만 |
|---|
| 2026.02.03 | ₩69,383 | ₩69,383 | ₩69,289 | ₩69,369 | -0.02% | 2.1만 |
|---|
| 2026.02.02 | ₩69,543 | ₩69,543 | ₩69,309 | ₩69,376 | -0.24% | 14.9만 |
|---|
| 2026.01.30 | ₩69,689 | ₩69,689 | ₩69,563 | ₩69,649 | -0.06% | 1.7만 |
|---|
| 2026.01.29 | ₩69,556 | ₩69,676 | ₩69,489 | ₩69,649 | +0.13% | 3.1만 |
|---|
| 2026.01.28 | ₩69,676 | ₩69,676 | ₩69,503 | ₩69,609 | -0.10% | 3.5만 |
|---|
| 2026.01.27 | ₩69,649 | ₩69,676 | ₩69,583 | ₩69,636 | -0.02% | 4.9만 |
|---|
| 2026.01.26 | ₩69,676 | ₩69,676 | ₩69,612 | ₩69,643 | -0.05% | 3.6만 |
|---|
| 2026.01.23 | ₩69,623 | ₩69,623 | ₩69,483 | ₩69,609 | -0.02% | 5.6만 |
|---|
| 2026.01.22 | ₩69,529 | ₩69,649 | ₩69,476 | ₩69,623 | +0.13% | 7.8만 |
|---|
| 2026.01.21 | ₩69,423 | ₩69,549 | ₩69,303 | ₩69,529 | +0.15% | 6만 |
|---|
| 2026.01.20 | ₩69,476 | ₩69,476 | ₩69,182 | ₩69,249 | -0.33% | 3.9만 |
|---|
| 2026.01.16 | ₩69,689 | ₩69,689 | ₩69,456 | ₩69,529 | -0.23% | 6.7만 |
|---|
| 2026.01.15 | ₩69,823 | ₩69,823 | ₩69,623 | ₩69,649 | -0.25% | 6.6만 |
|---|
| 2026.01.14 | ₩69,703 | ₩69,863 | ₩69,649 | ₩69,783 | +0.11% | 25.7만 |
|---|
| 2026.01.13 | ₩69,663 | ₩69,663 | ₩69,529 | ₩69,649 | -0.02% | 5.2만 |
|---|
| 2026.01.12 | ₩69,489 | ₩69,703 | ₩69,459 | ₩69,467 | -0.03% | 5.4만 |
|---|
| 2026.01.09 | ₩69,516 | ₩69,609 | ₩69,436 | ₩69,569 | +0.08% | 15.7만 |
|---|
| 2026.01.08 | ₩69,543 | ₩69,543 | ₩69,432 | ₩69,436 | -0.15% | 10.1만 |
|---|
| 2026.01.07 | ₩69,716 | ₩69,716 | ₩69,593 | ₩69,603 | -0.16% | 9.9만 |
|---|
| 2026.01.06 | ₩69,543 | ₩69,596 | ₩69,432 | ₩69,583 | +0.06% | 9.2만 |
|---|
| 2026.01.05 | ₩69,476 | ₩69,596 | ₩69,449 | ₩69,569 | +0.13% | 10.6만 |
|---|
| 2026.01.02 | ₩69,623 | ₩69,623 | ₩69,337 | ₩69,425 | -0.28% | 1.9만 |
|---|
| 2025.12.31 | ₩69,496 | ₩69,596 | ₩69,436 | ₩69,436 | -0.09% | 8.9천 |
|---|
| 2025.12.30 | ₩69,636 | ₩69,663 | ₩69,516 | ₩69,609 | -0.04% | 1.3만 |
|---|
| 2025.12.29 | ₩69,743 | ₩69,943 | ₩69,743 | ₩69,930 | +0.27% | 9.8천 |
|---|
| 2025.12.26 | ₩69,970 | ₩69,970 | ₩69,703 | ₩69,836 | -0.19% | 3.1천 |
|---|
| 2025.12.24 | ₩69,543 | ₩69,783 | ₩69,543 | ₩69,757 | +0.31% | 1.3만 |
|---|
| 2025.12.23 | ₩69,476 | ₩69,636 | ₩69,403 | ₩69,556 | +0.12% | 9.5만 |
|---|
| 2025.12.22 | ₩69,583 | ₩69,583 | ₩69,509 | ₩69,575 | -0.01% | 1.5만 |
|---|
| 2025.12.19 | ₩69,729 | ₩69,729 | ₩69,543 | ₩69,543 | -0.27% | 3.4만 |
|---|
| 2025.12.18 | ₩69,729 | ₩69,970 | ₩69,556 | ₩69,689 | -0.06% | 6.9만 |
|---|
| 2025.12.17 | ₩69,556 | ₩69,556 | ₩69,403 | ₩69,476 | -0.12% | 3.4만 |
|---|
| 2025.12.16 | ₩69,556 | ₩69,609 | ₩69,329 | ₩69,516 | -0.06% | 9.8만 |
|---|
| 2025.12.15 | ₩69,504 | ₩69,504 | ₩69,343 | ₩69,403 | -0.15% | 9.2만 |
|---|
| 2025.12.12 | ₩69,529 | ₩69,529 | ₩69,289 | ₩69,343 | -0.27% | 1.4만 |
|---|
| 2025.12.11 | ₩69,755 | ₩69,755 | ₩69,580 | ₩69,617 | -0.20% | 7.1천 |
|---|
| 2025.12.10 | ₩69,356 | ₩69,689 | ₩69,316 | ₩69,621 | +0.38% | 3.3만 |
|---|
| 2025.12.09 | ₩69,609 | ₩69,609 | ₩69,303 | ₩69,377 | -0.33% | 5.4만 |
|---|
| 2025.12.08 | ₩69,423 | ₩69,449 | ₩69,367 | ₩69,449 | +0.04% | 9.6천 |
|---|
| 2025.12.05 | ₩69,609 | ₩69,617 | ₩69,449 | ₩69,549 | -0.09% | 2.7만 |
|---|
| 2025.12.04 | ₩69,716 | ₩69,716 | ₩69,563 | ₩69,584 | -0.19% | 1.3만 |
|---|
| 2025.12.03 | ₩69,689 | ₩69,756 | ₩69,583 | ₩69,743 | +0.08% | 1.8만 |
|---|
| 2025.12.02 | ₩69,489 | ₩69,609 | ₩69,489 | ₩69,555 | +0.09% | 1.7만 |
|---|
| 2025.12.01 | ₩69,489 | ₩69,529 | ₩69,447 | ₩69,489 | 0.00% | 4.6천 |
|---|
| 2025.11.28 | ₩70,003 | ₩70,062 | ₩69,956 | ₩69,982 | -0.03% | 4.3천 |
|---|
| 2025.11.26 | ₩69,970 | ₩70,090 | ₩69,856 | ₩70,050 | +0.11% | 9.4천 |
|---|
| 2025.11.25 | ₩69,749 | ₩70,036 | ₩69,749 | ₩69,920 | +0.24% | 1.4만 |
|---|
| 2025.11.24 | ₩69,623 | ₩69,783 | ₩69,583 | ₩69,729 | +0.15% | 6.7천 |
|---|
| 2025.11.21 | ₩69,516 | ₩69,529 | ₩69,407 | ₩69,529 | +0.02% | 2.2천 |
|---|
| 2025.11.20 | ₩69,356 | ₩69,476 | ₩69,316 | ₩69,333 | -0.03% | 3.3천 |
|---|
| 2025.11.19 | ₩69,329 | ₩69,343 | ₩69,226 | ₩69,226 | -0.15% | 1.4천 |
|---|
| 2025.11.18 | ₩69,369 | ₩69,369 | ₩69,169 | ₩69,276 | -0.13% | 1.8천 |
|---|
| 2025.11.17 | ₩69,182 | ₩69,325 | ₩69,182 | ₩69,192 | +0.01% | 8.1천 |
|---|
| 2025.11.14 | ₩69,262 | ₩69,356 | ₩69,221 | ₩69,221 | -0.06% | 4.4천 |
|---|
| 2025.11.13 | ₩69,369 | ₩69,436 | ₩69,309 | ₩69,309 | -0.09% | 3.5천 |
|---|
| 2025.11.12 | ₩69,649 | ₩69,649 | ₩69,468 | ₩69,509 | -0.20% | 1.2천 |
|---|
| 2025.11.11 | ₩69,729 | ₩69,729 | ₩69,529 | ₩69,603 | -0.18% | 2천 |
|---|
| 2025.11.10 | ₩69,343 | ₩69,396 | ₩69,329 | ₩69,383 | +0.06% | 4.7천 |
|---|
| 2025.11.07 | ₩69,343 | ₩69,436 | ₩69,343 | ₩69,343 | 0.00% | 4.2천 |
|---|
| 2025.11.06 | ₩69,409 | ₩69,449 | ₩69,380 | ₩69,416 | +0.01% | 2천 |
|---|
| 2025.11.05 | ₩69,303 | ₩69,303 | ₩69,161 | ₩69,161 | -0.20% | 400 |
|---|
| 2025.11.04 | ₩69,218 | ₩69,383 | ₩69,218 | ₩69,308 | +0.13% | 3.7천 |
|---|
| 2025.11.03 | ₩69,220 | ₩69,289 | ₩69,220 | ₩69,237 | +0.03% | 2.2천 |
|---|
| 2025.10.31 | ₩69,815 | ₩69,815 | ₩69,649 | ₩69,649 | -0.24% | 6.6천 |
|---|
| 2025.10.30 | ₩69,649 | ₩69,792 | ₩69,649 | ₩69,783 | +0.19% | 4.2천 |
|---|
| 2025.10.29 | ₩70,289 | ₩70,317 | ₩69,918 | ₩69,963 | -0.46% | 3.3천 |
|---|
| 2025.10.28 | ₩70,277 | ₩70,330 | ₩70,250 | ₩70,250 | -0.04% | 5천 |
|---|
| 2025.10.27 | ₩70,183 | ₩70,357 | ₩70,183 | ₩70,330 | +0.21% | 2.2천 |
|---|
| 2025.10.24 | ₩70,277 | ₩70,290 | ₩70,236 | ₩70,249 | -0.04% | 700 |
|---|
| 2025.10.23 | ₩70,170 | ₩70,170 | ₩70,090 | ₩70,090 | -0.11% | 6.5만 |
|---|
| 2025.10.22 | ₩70,143 | ₩70,210 | ₩70,098 | ₩70,210 | +0.10% | 3.5천 |
|---|
| 2025.10.21 | ₩70,277 | ₩70,277 | ₩70,183 | ₩70,183 | -0.13% | 2.8천 |
|---|
| 2025.10.20 | ₩70,078 | ₩70,156 | ₩70,078 | ₩70,156 | +0.11% | 700 |
|---|
| 2025.10.17 | ₩70,050 | ₩70,050 | ₩70,004 | ₩70,004 | -0.06% | 4천 |
|---|
| 2025.10.16 | ₩69,956 | ₩70,143 | ₩69,956 | ₩70,118 | +0.23% | 2.6천 |
|---|
| 2025.10.15 | ₩69,887 | ₩69,956 | ₩69,887 | ₩69,942 | +0.08% | 2.1만 |
|---|
| 2025.10.14 | ₩69,876 | ₩69,876 | ₩69,876 | ₩69,876 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩69,703 | ₩69,756 | ₩69,703 | ₩69,756 | +0.08% | 600 |
|---|
| 2025.10.10 | ₩69,573 | ₩69,573 | ₩69,573 | ₩69,573 | 0.00% | 200 |
|---|