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 | ₩64,986 | ₩65,053 | ₩64,969 | ₩64,986 | 0.00% | 1.1만 |
| 2026.10.08 | ₩64,799 | ₩65,106 | ₩64,799 | ₩65,093 | +0.45% | 2.8만 |
| 2026.10.07 | ₩64,586 | ₩64,933 | ₩64,533 | ₩64,886 | +0.46% | 5만 |
| 2026.10.06 | ₩64,773 | ₩64,973 | ₩64,773 | ₩64,866 | +0.14% | 4.7만 |
| 2026.10.05 | ₩64,626 | ₩64,719 | ₩64,519 | ₩64,693 | +0.10% | 13.4만 |
| 2026.10.02 | ₩64,893 | ₩65,013 | ₩64,614 | ₩64,626 | -0.41% | 1.5만 |
| 2026.10.01 | ₩64,479 | ₩64,893 | ₩64,426 | ₩64,786 | +0.48% | 16.4만 |
| 2026.09.30 | ₩65,146 | ₩65,171 | ₩64,881 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,953 |
| -0.30% |
| 13.7만 |
| 2026.09.29 | ₩65,066 | ₩65,066 | ₩64,867 | ₩65,013 | -0.08% | 2.3만 |
|---|
| 2026.09.28 | ₩65,066 | ₩65,159 | ₩64,933 | ₩65,013 | -0.08% | 4.6만 |
|---|
| 2026.09.25 | ₩65,386 | ₩65,493 | ₩65,239 | ₩65,439 | +0.08% | 10.4만 |
|---|
| 2026.09.24 | ₩65,693 | ₩65,766 | ₩65,333 | ₩65,333 | -0.55% | 12만 |
|---|
| 2026.09.23 | ₩66,239 | ₩66,258 | ₩65,626 | ₩65,706 | -0.81% | 6.6만 |
|---|
| 2026.09.22 | ₩66,359 | ₩66,399 | ₩66,279 | ₩66,359 | 0.00% | 5.3만 |
|---|
| 2026.09.21 | ₩66,293 | ₩66,386 | ₩66,278 | ₩66,339 | +0.07% | 7만 |
|---|
| 2026.09.18 | ₩66,173 | ₩66,199 | ₩66,119 | ₩66,173 | 0.00% | 3.5만 |
|---|
| 2026.09.17 | ₩66,359 | ₩66,426 | ₩66,293 | ₩66,386 | +0.04% | 13.5만 |
|---|
| 2026.09.16 | ₩66,199 | ₩66,397 | ₩66,026 | ₩66,026 | -0.26% | 1.6만 |
|---|
| 2026.09.15 | ₩66,014 | ₩66,066 | ₩65,990 | ₩66,019 | +0.01% | 2.2만 |
|---|
| 2026.09.14 | ₩65,999 | ₩66,213 | ₩65,999 | ₩66,026 | +0.04% | 2.7만 |
|---|
| 2026.09.11 | ₩66,386 | ₩66,386 | ₩66,086 | ₩66,086 | -0.45% | 9.8만 |
|---|
| 2026.09.10 | ₩66,306 | ₩66,394 | ₩66,166 | ₩66,193 | -0.17% | 1.4만 |
|---|
| 2026.09.09 | ₩66,813 | ₩66,839 | ₩66,669 | ₩66,699 | -0.17% | 1.3만 |
|---|
| 2026.09.08 | ₩67,053 | ₩67,053 | ₩66,759 | ₩66,826 | -0.34% | 1.1만 |
|---|
| 2026.09.04 | ₩66,826 | ₩66,986 | ₩66,826 | ₩66,873 | +0.07% | 2.2만 |
|---|
| 2026.09.03 | ₩67,053 | ₩67,053 | ₩66,906 | ₩66,933 | -0.18% | 1.6만 |
|---|
| 2026.09.02 | ₩66,786 | ₩66,853 | ₩66,741 | ₩66,821 | +0.05% | 1.1만 |
|---|
| 2026.09.01 | ₩66,993 | ₩66,993 | ₩66,762 | ₩66,786 | -0.31% | 1.2만 |
|---|
| 2026.08.31 | ₩67,399 | ₩67,399 | ₩67,266 | ₩67,319 | -0.12% | 1.8만 |
|---|
| 2026.08.28 | ₩67,606 | ₩67,606 | ₩67,399 | ₩67,426 | -0.27% | 8천 |
|---|
| 2026.08.27 | ₩67,639 | ₩67,679 | ₩67,586 | ₩67,653 | +0.02% | 1.4만 |
|---|
| 2026.08.26 | ₩67,586 | ₩67,693 | ₩67,559 | ₩67,693 | +0.16% | 2.1만 |
|---|
| 2026.08.25 | ₩67,599 | ₩67,711 | ₩67,534 | ₩67,711 | +0.17% | 1.2만 |
|---|
| 2026.08.24 | ₩67,399 | ₩67,439 | ₩67,346 | ₩67,379 | -0.03% | 7천 |
|---|
| 2026.08.21 | ₩67,386 | ₩67,386 | ₩67,247 | ₩67,333 | -0.08% | 4.9천 |
|---|
| 2026.08.20 | ₩67,399 | ₩67,466 | ₩67,306 | ₩67,393 | -0.01% | 1.6만 |
|---|
| 2026.08.19 | ₩67,639 | ₩67,726 | ₩67,506 | ₩67,602 | -0.06% | 5.9만 |
|---|
| 2026.08.18 | ₩67,239 | ₩67,373 | ₩67,186 | ₩67,359 | +0.18% | 1.2만 |
|---|
| 2026.08.17 | ₩67,453 | ₩67,453 | ₩67,279 | ₩67,319 | -0.20% | 9.9천 |
|---|
| 2026.08.14 | ₩67,639 | ₩67,639 | ₩67,466 | ₩67,506 | -0.20% | 5.1만 |
|---|
| 2026.08.13 | ₩67,733 | ₩67,779 | ₩67,613 | ₩67,641 | -0.14% | 7.8천 |
|---|
| 2026.08.12 | ₩67,426 | ₩67,519 | ₩67,381 | ₩67,419 | -0.01% | 1.1만 |
|---|
| 2026.08.11 | ₩67,359 | ₩67,421 | ₩67,359 | ₩67,373 | +0.02% | 2.3만 |
|---|
| 2026.08.10 | ₩67,386 | ₩67,434 | ₩67,279 | ₩67,307 | -0.12% | 1.2만 |
|---|
| 2026.08.07 | ₩67,693 | ₩67,719 | ₩67,541 | ₩67,613 | -0.12% | 8.2천 |
|---|
| 2026.08.06 | ₩67,479 | ₩67,577 | ₩67,413 | ₩67,461 | -0.03% | 1.4만 |
|---|
| 2026.08.05 | ₩67,613 | ₩67,733 | ₩67,586 | ₩67,693 | +0.12% | 1.1만 |
|---|
| 2026.08.04 | ₩67,466 | ₩67,679 | ₩67,466 | ₩67,650 | +0.27% | 2.8만 |
|---|
| 2026.08.03 | ₩67,417 | ₩67,417 | ₩67,314 | ₩67,326 | -0.13% | 1.5만 |
|---|
| 2026.07.31 | ₩67,386 | ₩67,459 | ₩67,313 | ₩67,459 | +0.11% | 2.8만 |
|---|
| 2026.07.30 | ₩67,586 | ₩67,626 | ₩67,519 | ₩67,573 | -0.02% | 1.1만 |
|---|
| 2026.07.29 | ₩67,599 | ₩67,773 | ₩67,439 | ₩67,439 | -0.24% | 1.2만 |
|---|
| 2026.07.28 | ₩67,626 | ₩67,759 | ₩67,613 | ₩67,650 | +0.04% | 7.4천 |
|---|
| 2026.07.27 | ₩67,493 | ₩67,554 | ₩67,453 | ₩67,523 | +0.05% | 1.2만 |
|---|
| 2026.07.24 | ₩67,426 | ₩67,519 | ₩67,359 | ₩67,393 | -0.05% | 8.5천 |
|---|
| 2026.07.23 | ₩67,386 | ₩67,414 | ₩67,293 | ₩67,353 | -0.05% | 1.1만 |
|---|
| 2026.07.22 | ₩67,621 | ₩67,655 | ₩67,519 | ₩67,566 | -0.08% | 5.4천 |
|---|
| 2026.07.21 | ₩67,799 | ₩67,799 | ₩67,666 | ₩67,694 | -0.16% | 5.9천 |
|---|
| 2026.07.20 | ₩67,907 | ₩67,959 | ₩67,833 | ₩67,841 | -0.10% | 5.2천 |
|---|
| 2026.07.17 | ₩68,029 | ₩68,119 | ₩67,986 | ₩68,030 | +0.00% | 1.1만 |
|---|
| 2026.07.16 | ₩67,853 | ₩68,039 | ₩67,853 | ₩67,973 | +0.18% | 4.5천 |
|---|
| 2026.07.15 | ₩67,799 | ₩68,119 | ₩67,799 | ₩68,066 | +0.39% | 1만 |
|---|
| 2026.07.14 | ₩67,853 | ₩67,893 | ₩67,747 | ₩67,833 | -0.03% | 1만 |
|---|
| 2026.07.13 | ₩67,826 | ₩67,859 | ₩67,613 | ₩67,639 | -0.28% | 8.6천 |
|---|
| 2026.07.10 | ₩68,119 | ₩68,119 | ₩67,879 | ₩67,913 | -0.30% | 1.3만 |
|---|
| 2026.07.09 | ₩68,053 | ₩68,139 | ₩67,934 | ₩67,973 | -0.12% | 1.9만 |
|---|
| 2026.07.08 | ₩67,999 | ₩67,999 | ₩67,799 | ₩67,953 | -0.07% | 10.2만 |
|---|
| 2026.07.07 | ₩68,573 | ₩68,573 | ₩68,013 | ₩68,053 | -0.76% | 1.5만 |
|---|
| 2026.07.06 | ₩68,693 | ₩68,693 | ₩68,266 | ₩68,399 | -0.43% | 2.8만 |
|---|
| 2026.07.02 | ₩68,293 | ₩68,373 | ₩68,254 | ₩68,345 | +0.08% | 1.4만 |
|---|
| 2026.07.01 | ₩68,106 | ₩68,319 | ₩68,106 | ₩68,238 | +0.19% | 3만 |
|---|
| 2026.06.30 | ₩68,733 | ₩68,758 | ₩68,549 | ₩68,561 | -0.25% | 1.9만 |
|---|
| 2026.06.29 | ₩68,813 | ₩68,879 | ₩68,719 | ₩68,859 | +0.07% | 9.9천 |
|---|
| 2026.06.26 | ₩68,738 | ₩68,813 | ₩68,706 | ₩68,813 | +0.11% | 7천 |
|---|
| 2026.06.25 | ₩68,746 | ₩68,753 | ₩68,654 | ₩68,699 | -0.07% | 2.2만 |
|---|
| 2026.06.24 | ₩68,586 | ₩68,693 | ₩68,519 | ₩68,623 | +0.05% | 1.4만 |
|---|
| 2026.06.23 | ₩68,253 | ₩68,473 | ₩68,253 | ₩68,413 | +0.23% | 3.2만 |
|---|
| 2026.06.22 | ₩68,333 | ₩68,333 | ₩68,199 | ₩68,293 | -0.06% | 4.5만 |
|---|
| 2026.06.18 | ₩68,613 | ₩68,613 | ₩68,419 | ₩68,453 | -0.23% | 3만 |
|---|
| 2026.06.17 | ₩68,653 | ₩68,653 | ₩68,266 | ₩68,277 | -0.55% | 7.5천 |
|---|
| 2026.06.16 | ₩68,493 | ₩68,639 | ₩68,493 | ₩68,586 | +0.14% | 6.5천 |
|---|
| 2026.06.15 | ₩68,606 | ₩68,606 | ₩68,479 | ₩68,493 | -0.17% | 1.4만 |
|---|
| 2026.06.12 | ₩68,279 | ₩68,426 | ₩68,279 | ₩68,413 | +0.20% | 3.5천 |
|---|
| 2026.06.11 | ₩68,133 | ₩68,506 | ₩68,041 | ₩68,479 | +0.51% | 3.7만 |
|---|
| 2026.06.10 | ₩68,133 | ₩68,194 | ₩67,959 | ₩68,038 | -0.14% | 5.4만 |
|---|
| 2026.06.09 | ₩68,146 | ₩68,186 | ₩67,946 | ₩68,173 | +0.04% | 2.5만 |
|---|
| 2026.06.08 | ₩68,053 | ₩68,153 | ₩67,973 | ₩68,002 | -0.07% | 1.3만 |
|---|
| 2026.06.05 | ₩68,213 | ₩68,213 | ₩67,986 | ₩68,006 | -0.30% | 4.4만 |
|---|
| 2026.06.04 | ₩68,399 | ₩68,479 | ₩68,359 | ₩68,386 | -0.02% | 1.5만 |
|---|
| 2026.06.03 | ₩68,293 | ₩68,346 | ₩68,239 | ₩68,333 | +0.06% | 5.9만 |
|---|
| 2026.06.02 | ₩68,573 | ₩68,573 | ₩68,359 | ₩68,441 | -0.19% | 6.9만 |
|---|
| 2026.06.01 | ₩68,233 | ₩68,479 | ₩68,199 | ₩68,479 | +0.36% | 1.4만 |
|---|
| 2026.05.29 | ₩68,799 | ₩68,906 | ₩68,719 | ₩68,826 | +0.04% | 1만 |
|---|
| 2026.05.28 | ₩68,653 | ₩68,759 | ₩68,559 | ₩68,733 | +0.12% | 2.1만 |
|---|
| 2026.05.27 | ₩68,573 | ₩68,626 | ₩68,539 | ₩68,573 | 0.00% | 1.4만 |
|---|
| 2026.05.26 | ₩68,486 | ₩68,526 | ₩68,402 | ₩68,479 | -0.01% | 2.3만 |
|---|
| 2026.05.22 | ₩68,439 | ₩68,479 | ₩68,159 | ₩68,266 | -0.25% | 1.8만 |
|---|
| 2026.05.21 | ₩67,866 | ₩68,199 | ₩67,853 | ₩68,199 | +0.49% | 7.1천 |
|---|
| 2026.05.20 | ₩67,813 | ₩68,139 | ₩67,813 | ₩68,133 | +0.47% | 9.3천 |
|---|
| 2026.05.19 | ₩67,826 | ₩67,826 | ₩67,633 | ₩67,706 | -0.18% | 5천 |
|---|
| 2026.05.18 | ₩68,239 | ₩68,239 | ₩67,919 | ₩68,013 | -0.33% | 8.6천 |
|---|
| 2026.05.15 | ₩68,026 | ₩68,093 | ₩68,026 | ₩68,079 | +0.08% | 4.6천 |
|---|
| 2026.05.14 | ₩68,519 | ₩68,573 | ₩68,453 | ₩68,453 | -0.10% | 6.1천 |
|---|
| 2026.05.13 | ₩68,433 | ₩68,519 | ₩68,319 | ₩68,519 | +0.13% | 6.6천 |
|---|
| 2026.05.12 | ₩68,419 | ₩68,479 | ₩68,373 | ₩68,466 | +0.07% | 1.3만 |
|---|
| 2026.05.11 | ₩68,773 | ₩68,773 | ₩68,659 | ₩68,659 | -0.16% | 2.7만 |
|---|
| 2026.05.08 | ₩68,839 | ₩68,839 | ₩68,706 | ₩68,763 | -0.11% | 1.7천 |
|---|
| 2026.05.07 | ₩68,839 | ₩68,839 | ₩68,506 | ₩68,559 | -0.41% | 1.6만 |
|---|
| 2026.05.06 | ₩68,799 | ₩68,799 | ₩68,733 | ₩68,773 | -0.04% | 8.7천 |
|---|
| 2026.05.05 | ₩68,506 | ₩68,559 | ₩68,399 | ₩68,466 | -0.06% | 2.6만 |
|---|
| 2026.05.04 | ₩68,413 | ₩68,413 | ₩68,219 | ₩68,346 | -0.10% | 8.6천 |
|---|
| 2026.05.01 | ₩68,319 | ₩68,626 | ₩68,319 | ₩68,546 | +0.33% | 1.6만 |
|---|
| 2026.04.30 | ₩68,466 | ₩68,773 | ₩68,466 | ₩68,719 | +0.37% | 8.5천 |
|---|
| 2026.04.29 | ₩68,626 | ₩68,693 | ₩68,555 | ₩68,599 | -0.04% | 5.2천 |
|---|
| 2026.04.28 | ₩68,879 | ₩68,879 | ₩68,779 | ₩68,879 | 0.00% | 1.3만 |
|---|
| 2026.04.27 | ₩69,013 | ₩69,013 | ₩68,859 | ₩68,919 | -0.14% | 1.2만 |
|---|
| 2026.04.24 | ₩69,039 | ₩69,095 | ₩68,959 | ₩69,066 | +0.04% | 5.1천 |
|---|
| 2026.04.23 | ₩69,159 | ₩69,173 | ₩68,893 | ₩68,999 | -0.23% | 1.1만 |
|---|
| 2026.04.22 | ₩69,226 | ₩69,319 | ₩69,119 | ₩69,146 | -0.12% | 2.5만 |
|---|
| 2026.04.21 | ₩69,266 | ₩69,266 | ₩69,019 | ₩69,053 | -0.31% | 1.5만 |
|---|
| 2026.04.20 | ₩69,239 | ₩69,293 | ₩69,133 | ₩69,273 | +0.05% | 3.6만 |
|---|
| 2026.04.17 | ₩69,306 | ₩69,363 | ₩69,246 | ₩69,266 | -0.06% | 6.5천 |
|---|
| 2026.04.16 | ₩69,253 | ₩69,253 | ₩68,933 | ₩68,939 | -0.45% | 1.9만 |
|---|
| 2026.04.15 | ₩69,199 | ₩69,199 | ₩69,026 | ₩69,093 | -0.15% | 6.1천 |
|---|
| 2026.04.14 | ₩68,946 | ₩69,186 | ₩68,946 | ₩69,186 | +0.35% | 9.7천 |
|---|
| 2026.04.13 | ₩68,799 | ₩68,959 | ₩68,713 | ₩68,958 | +0.23% | 1.1만 |
|---|
| 2026.04.10 | ₩68,906 | ₩68,906 | ₩68,759 | ₩68,759 | -0.21% | 3.7천 |
|---|
| 2026.04.09 | ₩68,733 | ₩68,998 | ₩68,673 | ₩68,879 | +0.21% | 9.4천 |
|---|
| 2026.04.08 | ₩69,119 | ₩69,119 | ₩68,773 | ₩68,826 | -0.42% | 1.1만 |
|---|
| 2026.04.07 | ₩68,386 | ₩68,599 | ₩68,193 | ₩68,599 | +0.31% | 1.7만 |
|---|
| 2026.04.06 | ₩68,853 | ₩68,853 | ₩68,433 | ₩68,459 | -0.57% | 1.7만 |
|---|
| 2026.04.02 | ₩68,306 | ₩68,613 | ₩68,239 | ₩68,546 | +0.35% | 4.5만 |
|---|
| 2026.04.01 | ₩68,373 | ₩68,466 | ₩68,293 | ₩68,399 | +0.04% | 1.8만 |
|---|
| 2026.03.31 | ₩68,519 | ₩68,639 | ₩68,359 | ₩68,573 | +0.08% | 3.2만 |
|---|
| 2026.03.30 | ₩68,173 | ₩68,333 | ₩68,133 | ₩68,186 | +0.02% | 2만 |
|---|
| 2026.03.27 | ₩67,766 | ₩67,982 | ₩67,766 | ₩67,906 | +0.21% | 1.5만 |
|---|
| 2026.03.26 | ₩68,266 | ₩68,490 | ₩67,986 | ₩67,999 | -0.39% | 3만 |
|---|
| 2026.03.25 | ₩68,666 | ₩68,666 | ₩68,426 | ₩68,458 | -0.30% | 2.1만 |
|---|
| 2026.03.24 | ₩68,213 | ₩68,386 | ₩68,103 | ₩68,266 | +0.08% | 1.3만 |
|---|
| 2026.03.23 | ₩68,093 | ₩68,486 | ₩68,093 | ₩68,399 | +0.45% | 1.6만 |
|---|
| 2026.03.20 | ₩68,466 | ₩68,466 | ₩68,039 | ₩68,079 | -0.56% | 1.9만 |
|---|
| 2026.03.19 | ₩68,333 | ₩68,741 | ₩68,333 | ₩68,714 | +0.56% | 1.2만 |
|---|
| 2026.03.18 | ₩68,779 | ₩68,814 | ₩68,533 | ₩68,573 | -0.30% | 2.5만 |
|---|
| 2026.03.17 | ₩68,813 | ₩68,933 | ₩68,798 | ₩68,927 | +0.17% | 1.3만 |
|---|
| 2026.03.16 | ₩68,653 | ₩68,679 | ₩68,533 | ₩68,613 | -0.06% | 1.2만 |
|---|
| 2026.03.13 | ₩68,773 | ₩68,773 | ₩68,273 | ₩68,346 | -0.62% | 1.2만 |
|---|
| 2026.03.12 | ₩68,879 | ₩68,879 | ₩68,538 | ₩68,559 | -0.46% | 2만 |
|---|
| 2026.03.11 | ₩69,079 | ₩69,117 | ₩68,894 | ₩68,959 | -0.17% | 1.7만 |
|---|
| 2026.03.10 | ₩69,293 | ₩69,531 | ₩69,266 | ₩69,279 | -0.02% | 1.1만 |
|---|
| 2026.03.09 | ₩69,223 | ₩69,559 | ₩69,173 | ₩69,559 | +0.49% | 9.9천 |
|---|
| 2026.03.06 | ₩69,306 | ₩69,479 | ₩69,146 | ₩69,319 | +0.02% | 2.9만 |
|---|
| 2026.03.05 | ₩69,453 | ₩69,533 | ₩69,319 | ₩69,519 | +0.10% | 2.9만 |
|---|
| 2026.03.04 | ₩69,813 | ₩69,825 | ₩69,679 | ₩69,706 | -0.15% | 1.2만 |
|---|
| 2026.03.03 | ₩69,506 | ₩69,782 | ₩69,506 | ₩69,706 | +0.29% | 1.6만 |
|---|
| 2026.03.02 | ₩69,813 | ₩69,813 | ₩69,613 | ₩69,754 | -0.08% | 2.8만 |
|---|
| 2026.02.27 | ₩70,206 | ₩70,319 | ₩70,199 | ₩70,213 | +0.01% | 1.4만 |
|---|
| 2026.02.26 | ₩70,119 | ₩70,213 | ₩70,113 | ₩70,163 | +0.06% | 1.5만 |
|---|
| 2026.02.25 | ₩70,159 | ₩70,199 | ₩70,039 | ₩70,141 | -0.03% | 2.3만 |
|---|
| 2026.02.24 | ₩70,159 | ₩70,213 | ₩70,119 | ₩70,179 | +0.03% | 1.6만 |
|---|
| 2026.02.23 | ₩70,146 | ₩70,266 | ₩70,146 | ₩70,210 | +0.09% | 2.1만 |
|---|
| 2026.02.20 | ₩70,119 | ₩70,146 | ₩70,026 | ₩70,126 | +0.01% | 3만 |
|---|
| 2026.02.19 | ₩70,013 | ₩70,106 | ₩69,966 | ₩70,106 | +0.13% | 3.9만 |
|---|
| 2026.02.18 | ₩69,970 | ₩70,066 | ₩69,970 | ₩70,053 | +0.12% | 2.9만 |
|---|
| 2026.02.17 | ₩70,066 | ₩70,091 | ₩69,973 | ₩70,079 | +0.02% | 2.6만 |
|---|
| 2026.02.13 | ₩70,066 | ₩70,066 | ₩69,959 | ₩70,063 | -0.00% | 8.8천 |
|---|
| 2026.02.12 | ₩69,786 | ₩69,879 | ₩69,746 | ₩69,861 | +0.11% | 1.7만 |
|---|
| 2026.02.11 | ₩69,613 | ₩69,706 | ₩69,573 | ₩69,606 | -0.01% | 1.8만 |
|---|
| 2026.02.10 | ₩69,733 | ₩69,799 | ₩69,666 | ₩69,706 | -0.04% | 3.3만 |
|---|
| 2026.02.09 | ₩69,559 | ₩69,613 | ₩69,519 | ₩69,553 | -0.01% | 1만 |
|---|
| 2026.02.06 | ₩69,546 | ₩69,565 | ₩69,399 | ₩69,563 | +0.02% | 1.9만 |
|---|
| 2026.02.05 | ₩69,519 | ₩69,573 | ₩69,346 | ₩69,573 | +0.08% | 3.3만 |
|---|
| 2026.02.04 | ₩69,178 | ₩69,293 | ₩69,178 | ₩69,293 | +0.17% | 1.4만 |
|---|
| 2026.02.03 | ₩69,333 | ₩69,333 | ₩69,239 | ₩69,319 | -0.02% | 2.1만 |
|---|
| 2026.02.02 | ₩69,493 | ₩69,493 | ₩69,259 | ₩69,326 | -0.24% | 14.9만 |
|---|
| 2026.01.30 | ₩69,639 | ₩69,639 | ₩69,513 | ₩69,599 | -0.06% | 1.7만 |
|---|
| 2026.01.29 | ₩69,506 | ₩69,626 | ₩69,439 | ₩69,599 | +0.13% | 3.1만 |
|---|
| 2026.01.28 | ₩69,626 | ₩69,626 | ₩69,453 | ₩69,559 | -0.10% | 3.5만 |
|---|
| 2026.01.27 | ₩69,599 | ₩69,626 | ₩69,533 | ₩69,586 | -0.02% | 4.9만 |
|---|
| 2026.01.26 | ₩69,626 | ₩69,626 | ₩69,562 | ₩69,593 | -0.05% | 3.6만 |
|---|
| 2026.01.23 | ₩69,573 | ₩69,573 | ₩69,433 | ₩69,559 | -0.02% | 5.6만 |
|---|
| 2026.01.22 | ₩69,479 | ₩69,599 | ₩69,426 | ₩69,573 | +0.13% | 7.8만 |
|---|
| 2026.01.21 | ₩69,373 | ₩69,499 | ₩69,253 | ₩69,479 | +0.15% | 6만 |
|---|
| 2026.01.20 | ₩69,426 | ₩69,426 | ₩69,133 | ₩69,199 | -0.33% | 3.9만 |
|---|
| 2026.01.16 | ₩69,639 | ₩69,639 | ₩69,406 | ₩69,479 | -0.23% | 6.7만 |
|---|
| 2026.01.15 | ₩69,773 | ₩69,773 | ₩69,573 | ₩69,599 | -0.25% | 6.6만 |
|---|
| 2026.01.14 | ₩69,653 | ₩69,813 | ₩69,599 | ₩69,733 | +0.11% | 25.7만 |
|---|
| 2026.01.13 | ₩69,613 | ₩69,613 | ₩69,479 | ₩69,599 | -0.02% | 5.2만 |
|---|
| 2026.01.12 | ₩69,439 | ₩69,653 | ₩69,409 | ₩69,417 | -0.03% | 5.4만 |
|---|
| 2026.01.09 | ₩69,466 | ₩69,559 | ₩69,386 | ₩69,519 | +0.08% | 15.7만 |
|---|
| 2026.01.08 | ₩69,493 | ₩69,493 | ₩69,382 | ₩69,386 | -0.15% | 10.1만 |
|---|
| 2026.01.07 | ₩69,666 | ₩69,666 | ₩69,543 | ₩69,553 | -0.16% | 9.9만 |
|---|
| 2026.01.06 | ₩69,493 | ₩69,546 | ₩69,382 | ₩69,533 | +0.06% | 9.2만 |
|---|
| 2026.01.05 | ₩69,426 | ₩69,546 | ₩69,399 | ₩69,519 | +0.13% | 10.6만 |
|---|
| 2026.01.02 | ₩69,573 | ₩69,573 | ₩69,287 | ₩69,375 | -0.28% | 1.9만 |
|---|
| 2025.12.31 | ₩69,446 | ₩69,546 | ₩69,386 | ₩69,386 | -0.09% | 8.9천 |
|---|
| 2025.12.30 | ₩69,586 | ₩69,613 | ₩69,466 | ₩69,559 | -0.04% | 1.3만 |
|---|
| 2025.12.29 | ₩69,693 | ₩69,893 | ₩69,693 | ₩69,879 | +0.27% | 9.8천 |
|---|
| 2025.12.26 | ₩69,919 | ₩69,919 | ₩69,653 | ₩69,786 | -0.19% | 3.1천 |
|---|
| 2025.12.24 | ₩69,493 | ₩69,733 | ₩69,493 | ₩69,707 | +0.31% | 1.3만 |
|---|
| 2025.12.23 | ₩69,426 | ₩69,586 | ₩69,353 | ₩69,506 | +0.12% | 9.5만 |
|---|
| 2025.12.22 | ₩69,533 | ₩69,533 | ₩69,459 | ₩69,525 | -0.01% | 1.5만 |
|---|
| 2025.12.19 | ₩69,679 | ₩69,679 | ₩69,493 | ₩69,493 | -0.27% | 3.4만 |
|---|
| 2025.12.18 | ₩69,679 | ₩69,919 | ₩69,506 | ₩69,639 | -0.06% | 6.9만 |
|---|
| 2025.12.17 | ₩69,506 | ₩69,506 | ₩69,353 | ₩69,426 | -0.12% | 3.4만 |
|---|
| 2025.12.16 | ₩69,506 | ₩69,559 | ₩69,279 | ₩69,466 | -0.06% | 9.8만 |
|---|
| 2025.12.15 | ₩69,454 | ₩69,454 | ₩69,293 | ₩69,353 | -0.15% | 9.2만 |
|---|
| 2025.12.12 | ₩69,479 | ₩69,479 | ₩69,239 | ₩69,293 | -0.27% | 1.4만 |
|---|
| 2025.12.11 | ₩69,705 | ₩69,705 | ₩69,530 | ₩69,567 | -0.20% | 7.1천 |
|---|
| 2025.12.10 | ₩69,306 | ₩69,639 | ₩69,266 | ₩69,571 | +0.38% | 3.3만 |
|---|
| 2025.12.09 | ₩69,559 | ₩69,559 | ₩69,253 | ₩69,327 | -0.33% | 5.4만 |
|---|
| 2025.12.08 | ₩69,373 | ₩69,399 | ₩69,317 | ₩69,399 | +0.04% | 9.6천 |
|---|
| 2025.12.05 | ₩69,559 | ₩69,567 | ₩69,399 | ₩69,499 | -0.09% | 2.7만 |
|---|
| 2025.12.04 | ₩69,666 | ₩69,666 | ₩69,513 | ₩69,534 | -0.19% | 1.3만 |
|---|
| 2025.12.03 | ₩69,639 | ₩69,706 | ₩69,533 | ₩69,693 | +0.08% | 1.8만 |
|---|
| 2025.12.02 | ₩69,439 | ₩69,559 | ₩69,439 | ₩69,505 | +0.09% | 1.7만 |
|---|
| 2025.12.01 | ₩69,439 | ₩69,479 | ₩69,397 | ₩69,439 | 0.00% | 4.6천 |
|---|
| 2025.11.28 | ₩69,953 | ₩70,011 | ₩69,906 | ₩69,931 | -0.03% | 4.3천 |
|---|
| 2025.11.26 | ₩69,919 | ₩70,039 | ₩69,806 | ₩69,999 | +0.11% | 9.4천 |
|---|
| 2025.11.25 | ₩69,699 | ₩69,986 | ₩69,699 | ₩69,870 | +0.24% | 1.4만 |
|---|
| 2025.11.24 | ₩69,573 | ₩69,733 | ₩69,533 | ₩69,679 | +0.15% | 6.7천 |
|---|
| 2025.11.21 | ₩69,466 | ₩69,479 | ₩69,357 | ₩69,479 | +0.02% | 2.2천 |
|---|
| 2025.11.20 | ₩69,306 | ₩69,426 | ₩69,266 | ₩69,283 | -0.03% | 3.3천 |
|---|
| 2025.11.19 | ₩69,279 | ₩69,293 | ₩69,177 | ₩69,177 | -0.15% | 1.4천 |
|---|
| 2025.11.18 | ₩69,319 | ₩69,319 | ₩69,119 | ₩69,226 | -0.13% | 1.8천 |
|---|
| 2025.11.17 | ₩69,133 | ₩69,275 | ₩69,133 | ₩69,142 | +0.01% | 8.1천 |
|---|
| 2025.11.14 | ₩69,213 | ₩69,306 | ₩69,171 | ₩69,171 | -0.06% | 4.4천 |
|---|
| 2025.11.13 | ₩69,319 | ₩69,386 | ₩69,259 | ₩69,259 | -0.09% | 3.5천 |
|---|
| 2025.11.12 | ₩69,599 | ₩69,599 | ₩69,418 | ₩69,459 | -0.20% | 1.2천 |
|---|
| 2025.11.11 | ₩69,679 | ₩69,679 | ₩69,479 | ₩69,553 | -0.18% | 2천 |
|---|
| 2025.11.10 | ₩69,293 | ₩69,346 | ₩69,279 | ₩69,333 | +0.06% | 4.7천 |
|---|
| 2025.11.07 | ₩69,293 | ₩69,386 | ₩69,293 | ₩69,293 | 0.00% | 4.2천 |
|---|
| 2025.11.06 | ₩69,359 | ₩69,399 | ₩69,330 | ₩69,366 | +0.01% | 2천 |
|---|
| 2025.11.05 | ₩69,253 | ₩69,253 | ₩69,111 | ₩69,111 | -0.20% | 400 |
|---|
| 2025.11.04 | ₩69,169 | ₩69,333 | ₩69,169 | ₩69,258 | +0.13% | 3.7천 |
|---|
| 2025.11.03 | ₩69,170 | ₩69,239 | ₩69,170 | ₩69,187 | +0.03% | 2.2천 |
|---|
| 2025.10.31 | ₩69,765 | ₩69,765 | ₩69,599 | ₩69,599 | -0.24% | 6.6천 |
|---|
| 2025.10.30 | ₩69,599 | ₩69,742 | ₩69,599 | ₩69,733 | +0.19% | 4.2천 |
|---|
| 2025.10.29 | ₩70,238 | ₩70,266 | ₩69,867 | ₩69,913 | -0.46% | 3.3천 |
|---|
| 2025.10.28 | ₩70,226 | ₩70,279 | ₩70,199 | ₩70,199 | -0.04% | 5천 |
|---|
| 2025.10.27 | ₩70,133 | ₩70,306 | ₩70,133 | ₩70,279 | +0.21% | 2.2천 |
|---|
| 2025.10.24 | ₩70,226 | ₩70,239 | ₩70,186 | ₩70,198 | -0.04% | 700 |
|---|
| 2025.10.23 | ₩70,119 | ₩70,119 | ₩70,039 | ₩70,039 | -0.11% | 6.5만 |
|---|
| 2025.10.22 | ₩70,093 | ₩70,159 | ₩70,047 | ₩70,159 | +0.10% | 3.5천 |
|---|
| 2025.10.21 | ₩70,226 | ₩70,226 | ₩70,133 | ₩70,133 | -0.13% | 2.8천 |
|---|
| 2025.10.20 | ₩70,027 | ₩70,106 | ₩70,027 | ₩70,106 | +0.11% | 700 |
|---|
| 2025.10.17 | ₩69,999 | ₩69,999 | ₩69,954 | ₩69,954 | -0.06% | 4천 |
|---|
| 2025.10.16 | ₩69,906 | ₩70,093 | ₩69,906 | ₩70,067 | +0.23% | 2.6천 |
|---|
| 2025.10.15 | ₩69,837 | ₩69,906 | ₩69,837 | ₩69,891 | +0.08% | 2.1만 |
|---|
| 2025.10.14 | ₩69,826 | ₩69,826 | ₩69,826 | ₩69,826 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩69,653 | ₩69,706 | ₩69,653 | ₩69,706 | +0.08% | 600 |
|---|
| 2025.10.10 | ₩69,523 | ₩69,523 | ₩69,523 | ₩69,523 | 0.00% | 200 |
|---|