시장 데이터를 불러오는 중
전체 종목
BondBloxx BBB Rated 10+ Year Corporate Bond ETF 과거 주가
BondBloxx BBB Rated 10+ Year Corporate Bond ETF · BBBL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
BondBloxx BBB Rated 10+ Year Corporate Bond ETF · BBBL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩58,490 | ₩58,570 | ₩58,490 | ₩58,541 | +0.09% | 3.4천 |
| 2026.10.08 | ₩58,450 | ₩58,586 | ₩58,450 | ₩58,586 | +0.23% | 1.6천 |
| 2026.10.07 | ₩58,063 | ₩58,316 | ₩58,063 | ₩58,266 | +0.35% | 400 |
| 2026.10.06 | ₩58,463 | ₩58,463 | ₩58,384 | ₩58,399 | -0.11% | 6.9천 |
| 2026.10.05 | ₩58,023 | ₩58,152 | ₩57,969 | ₩58,152 | +0.22% | 300 |
| 2026.10.02 | ₩58,703 | ₩58,703 | ₩58,187 | ₩58,187 | -0.88% | 200 |
| 2026.10.01 | ₩58,028 | ₩58,383 | ₩58,028 | ₩58,347 | +0.55% | 1.1천 |
| 2026.09.30 | ₩58,530 | ₩58,530 | ₩58,460 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,460 |
| -0.12% |
| 700 |
| 2026.09.29 | ₩58,477 | ₩58,679 | ₩58,450 | ₩58,679 | +0.35% | 300 |
|---|
| 2026.09.28 | ₩58,784 | ₩58,848 | ₩58,730 | ₩58,806 | +0.04% | 1.4천 |
|---|
| 2026.09.25 | ₩59,398 | ₩59,443 | ₩59,371 | ₩59,443 | +0.08% | 2천 |
|---|
| 2026.09.24 | ₩60,085 | ₩60,092 | ₩59,591 | ₩59,591 | -0.82% | 2.4천 |
|---|
| 2026.09.23 | ₩60,156 | ₩60,156 | ₩60,156 | ₩60,156 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩61,093 | ₩61,145 | ₩61,087 | ₩61,145 | +0.09% | 1.5천 |
|---|
| 2026.09.21 | ₩61,100 | ₩61,100 | ₩61,100 | ₩61,100 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩60,719 | ₩60,778 | ₩60,719 | ₩60,778 | +0.10% | 500 |
|---|
| 2026.09.17 | ₩61,127 | ₩61,127 | ₩61,127 | ₩61,127 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩60,694 | ₩60,759 | ₩60,554 | ₩60,554 | -0.23% | 900 |
|---|
| 2026.09.15 | ₩60,374 | ₩60,374 | ₩60,323 | ₩60,323 | -0.08% | 200 |
|---|
| 2026.09.14 | ₩60,332 | ₩60,332 | ₩60,332 | ₩60,332 | 0.00% | 400 |
|---|
| 2026.09.11 | ₩60,315 | ₩60,315 | ₩60,315 | ₩60,315 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩60,249 | ₩60,249 | ₩60,249 | ₩60,249 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩60,934 | ₩60,934 | ₩60,934 | ₩60,934 | 0.00% | 200 |
|---|
| 2026.09.08 | ₩61,120 | ₩61,120 | ₩61,061 | ₩61,061 | -0.10% | 300 |
|---|
| 2026.09.04 | ₩61,057 | ₩61,057 | ₩61,057 | ₩61,057 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩61,107 | ₩61,160 | ₩60,946 | ₩60,946 | -0.26% | 1천 |
|---|
| 2026.09.02 | ₩60,986 | ₩60,986 | ₩60,910 | ₩60,910 | -0.12% | 2.2천 |
|---|
| 2026.09.01 | ₩60,880 | ₩60,880 | ₩60,880 | ₩60,880 | 0.00% | 200 |
|---|
| 2026.08.31 | ₩61,394 | ₩61,537 | ₩61,394 | ₩61,537 | +0.23% | 400 |
|---|
| 2026.08.28 | ₩62,073 | ₩62,073 | ₩61,703 | ₩61,703 | -0.60% | 600 |
|---|
| 2026.08.27 | ₩61,868 | ₩62,014 | ₩61,854 | ₩61,898 | +0.05% | 3.9천 |
|---|
| 2026.08.26 | ₩61,868 | ₩61,894 | ₩61,854 | ₩61,868 | 0.00% | 2천 |
|---|
| 2026.08.25 | ₩61,694 | ₩61,960 | ₩61,681 | ₩61,960 | +0.43% | 6.9천 |
|---|
| 2026.08.24 | ₩61,388 | ₩61,388 | ₩61,388 | ₩61,388 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩61,160 | ₩61,160 | ₩61,105 | ₩61,125 | -0.06% | 1.1천 |
|---|
| 2026.08.20 | ₩61,211 | ₩61,211 | ₩61,211 | ₩61,211 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩61,650 | ₩61,650 | ₩61,650 | ₩61,650 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩60,933 | ₩60,933 | ₩60,933 | ₩60,933 | 0.00% | 200 |
|---|
| 2026.08.17 | ₩61,014 | ₩61,014 | ₩60,798 | ₩60,798 | -0.35% | 500 |
|---|
| 2026.08.14 | ₩61,387 | ₩61,387 | ₩61,220 | ₩61,220 | -0.27% | 800 |
|---|
| 2026.08.13 | ₩61,579 | ₩61,579 | ₩61,579 | ₩61,579 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩61,239 | ₩61,239 | ₩61,239 | ₩61,239 | 0.00% | 200 |
|---|
| 2026.08.11 | ₩61,167 | ₩61,167 | ₩61,167 | ₩61,167 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩61,364 | ₩61,364 | ₩61,173 | ₩61,173 | -0.31% | 2.8천 |
|---|
| 2026.08.07 | ₩61,587 | ₩61,654 | ₩61,574 | ₩61,654 | +0.11% | 2.3천 |
|---|
| 2026.08.06 | ₩61,500 | ₩61,553 | ₩61,500 | ₩61,553 | +0.08% | 200 |
|---|
| 2026.08.05 | ₩61,828 | ₩61,862 | ₩61,828 | ₩61,862 | +0.06% | 400 |
|---|
| 2026.08.04 | ₩61,547 | ₩61,894 | ₩61,547 | ₩61,845 | +0.48% | 3.7천 |
|---|
| 2026.08.03 | ₩61,334 | ₩61,334 | ₩61,334 | ₩61,334 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩61,346 | ₩61,346 | ₩61,346 | ₩61,346 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩61,334 | ₩61,554 | ₩61,334 | ₩61,522 | +0.31% | 1.4천 |
|---|
| 2026.07.29 | ₩61,854 | ₩61,854 | ₩61,383 | ₩61,383 | -0.76% | 800 |
|---|
| 2026.07.28 | ₩62,016 | ₩62,016 | ₩62,016 | ₩62,016 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩61,797 | ₩61,797 | ₩61,797 | ₩61,797 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩61,534 | ₩61,547 | ₩61,520 | ₩61,543 | +0.02% | 2.5천 |
|---|
| 2026.07.23 | ₩61,467 | ₩61,641 | ₩61,467 | ₩61,573 | +0.17% | 3천 |
|---|
| 2026.07.22 | ₩61,910 | ₩61,910 | ₩61,910 | ₩61,910 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩62,036 | ₩62,036 | ₩62,036 | ₩62,036 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩62,284 | ₩62,284 | ₩62,284 | ₩62,284 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩62,694 | ₩62,694 | ₩62,694 | ₩62,694 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩62,655 | ₩62,655 | ₩62,607 | ₩62,607 | -0.08% | 2.9만 |
|---|
| 2026.07.15 | ₩62,589 | ₩62,721 | ₩62,589 | ₩62,693 | +0.17% | 800 |
|---|
| 2026.07.14 | ₩62,482 | ₩62,482 | ₩62,428 | ₩62,430 | -0.08% | 800 |
|---|
| 2026.07.13 | ₩62,593 | ₩62,593 | ₩62,304 | ₩62,304 | -0.46% | 700 |
|---|
| 2026.07.10 | ₩62,694 | ₩62,694 | ₩62,694 | ₩62,694 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩62,802 | ₩62,916 | ₩62,802 | ₩62,916 | +0.18% | 300 |
|---|
| 2026.07.08 | ₩62,904 | ₩62,904 | ₩62,904 | ₩62,904 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩63,523 | ₩63,523 | ₩63,054 | ₩63,054 | -0.74% | 300 |
|---|
| 2026.07.06 | ₩63,726 | ₩63,726 | ₩63,726 | ₩63,726 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩63,737 | ₩63,771 | ₩63,737 | ₩63,771 | +0.05% | 2.4천 |
|---|
| 2026.07.01 | ₩63,710 | ₩63,710 | ₩63,697 | ₩63,697 | -0.02% | 200 |
|---|
| 2026.06.30 | ₩64,498 | ₩64,511 | ₩64,093 | ₩64,093 | -0.63% | 5.9천 |
|---|
| 2026.06.29 | ₩64,618 | ₩64,689 | ₩64,611 | ₩64,689 | +0.11% | 3천 |
|---|
| 2026.06.26 | ₩64,458 | ₩64,458 | ₩64,458 | ₩64,458 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩64,500 | ₩64,500 | ₩64,500 | ₩64,500 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩64,484 | ₩64,484 | ₩64,484 | ₩64,484 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩64,044 | ₩64,080 | ₩64,044 | ₩64,080 | +0.06% | 500 |
|---|
| 2026.06.22 | ₩63,937 | ₩63,946 | ₩63,937 | ₩63,946 | +0.01% | 6.6천 |
|---|
| 2026.06.18 | ₩64,311 | ₩64,311 | ₩64,197 | ₩64,197 | -0.18% | 4.3천 |
|---|
| 2026.06.17 | ₩64,191 | ₩64,204 | ₩64,062 | ₩64,062 | -0.20% | 2.5천 |
|---|
| 2026.06.16 | ₩64,148 | ₩64,148 | ₩64,148 | ₩64,148 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩64,284 | ₩64,284 | ₩64,044 | ₩64,054 | -0.36% | 600 |
|---|
| 2026.06.12 | ₩63,872 | ₩64,074 | ₩63,844 | ₩64,074 | +0.32% | 400 |
|---|
| 2026.06.11 | ₩63,577 | ₩64,139 | ₩63,577 | ₩64,139 | +0.88% | 100 |
|---|
| 2026.06.10 | ₩63,603 | ₩63,603 | ₩63,390 | ₩63,390 | -0.34% | 300 |
|---|
| 2026.06.09 | ₩63,550 | ₩63,617 | ₩63,550 | ₩63,617 | +0.11% | 1.8천 |
|---|
| 2026.06.08 | ₩63,670 | ₩63,670 | ₩63,316 | ₩63,316 | -0.56% | 500 |
|---|
| 2026.06.05 | ₩63,450 | ₩63,450 | ₩63,450 | ₩63,450 | 0.00% | 200 |
|---|
| 2026.06.04 | ₩63,886 | ₩64,004 | ₩63,886 | ₩63,944 | +0.09% | 1천 |
|---|
| 2026.06.03 | ₩63,723 | ₩63,770 | ₩63,723 | ₩63,770 | +0.07% | 100 |
|---|
| 2026.06.02 | ₩63,990 | ₩64,084 | ₩63,977 | ₩64,022 | +0.05% | 4.5천 |
|---|
| 2026.06.01 | ₩63,974 | ₩63,974 | ₩63,974 | ₩63,974 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩64,240 | ₩64,240 | ₩64,240 | ₩64,240 | 0.00% | 200 |
|---|
| 2026.05.28 | ₩64,177 | ₩64,177 | ₩64,175 | ₩64,175 | -0.00% | 100 |
|---|
| 2026.05.27 | ₩63,889 | ₩63,889 | ₩63,889 | ₩63,889 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩63,739 | ₩63,739 | ₩63,739 | ₩63,739 | 0.00% | 200 |
|---|
| 2026.05.22 | ₩63,392 | ₩63,392 | ₩63,392 | ₩63,392 | 0.00% | 200 |
|---|
| 2026.05.21 | ₩63,148 | ₩63,148 | ₩63,148 | ₩63,148 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩62,842 | ₩62,977 | ₩62,842 | ₩62,977 | +0.21% | 400 |
|---|
| 2026.05.19 | ₩62,285 | ₩62,285 | ₩62,285 | ₩62,285 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩62,746 | ₩62,746 | ₩62,746 | ₩62,746 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩62,865 | ₩62,865 | ₩62,865 | ₩62,865 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩63,630 | ₩63,630 | ₩63,486 | ₩63,486 | -0.23% | 900 |
|---|
| 2026.05.13 | ₩63,404 | ₩63,408 | ₩63,404 | ₩63,408 | +0.01% | 400 |
|---|
| 2026.05.12 | ₩63,416 | ₩63,416 | ₩63,416 | ₩63,416 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩63,697 | ₩63,697 | ₩63,697 | ₩63,697 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩63,913 | ₩63,913 | ₩63,913 | ₩63,913 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩63,514 | ₩63,514 | ₩63,514 | ₩63,514 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩63,932 | ₩63,932 | ₩63,932 | ₩63,932 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩63,443 | ₩63,443 | ₩63,443 | ₩63,443 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩63,044 | ₩63,044 | ₩63,044 | ₩63,044 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩63,342 | ₩63,342 | ₩63,342 | ₩63,342 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩63,416 | ₩63,416 | ₩63,378 | ₩63,378 | -0.06% | 100 |
|---|
| 2026.04.29 | ₩63,496 | ₩63,504 | ₩63,269 | ₩63,394 | -0.16% | 2.9천 |
|---|
| 2026.04.28 | ₩63,599 | ₩63,832 | ₩63,599 | ₩63,832 | +0.37% | 200 |
|---|
| 2026.04.27 | ₩63,791 | ₩63,791 | ₩63,791 | ₩63,791 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩64,097 | ₩64,097 | ₩64,096 | ₩64,096 | -0.00% | 200 |
|---|
| 2026.04.23 | ₩64,089 | ₩64,089 | ₩64,089 | ₩64,089 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩64,269 | ₩64,269 | ₩64,269 | ₩64,269 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩64,113 | ₩64,113 | ₩64,113 | ₩64,113 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩64,388 | ₩64,388 | ₩64,388 | ₩64,388 | 0.00% | 200 |
|---|
| 2026.04.17 | ₩64,498 | ₩64,498 | ₩64,395 | ₩64,395 | -0.16% | 700 |
|---|
| 2026.04.16 | ₩64,177 | ₩64,177 | ₩63,929 | ₩63,929 | -0.39% | 400 |
|---|
| 2026.04.15 | ₩64,191 | ₩64,335 | ₩64,191 | ₩64,335 | +0.22% | 200 |
|---|
| 2026.04.14 | ₩64,386 | ₩64,386 | ₩64,386 | ₩64,386 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩63,857 | ₩64,080 | ₩63,857 | ₩64,080 | +0.35% | 600 |
|---|
| 2026.04.10 | ₩63,711 | ₩63,711 | ₩63,666 | ₩63,666 | -0.07% | 300 |
|---|
| 2026.04.09 | ₩63,901 | ₩63,901 | ₩63,901 | ₩63,901 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩63,936 | ₩63,936 | ₩63,936 | ₩63,936 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩63,590 | ₩63,621 | ₩63,577 | ₩63,621 | +0.05% | 900 |
|---|
| 2026.04.06 | ₩63,602 | ₩63,602 | ₩63,602 | ₩63,602 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩63,649 | ₩63,649 | ₩63,649 | ₩63,649 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩63,269 | ₩63,269 | ₩63,269 | ₩63,269 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩63,176 | ₩63,552 | ₩63,176 | ₩63,552 | +0.60% | 3.2천 |
|---|
| 2026.03.30 | ₩62,909 | ₩62,914 | ₩62,893 | ₩62,893 | -0.03% | 200 |
|---|
| 2026.03.27 | ₩62,548 | ₩62,548 | ₩62,348 | ₩62,350 | -0.32% | 400 |
|---|
| 2026.03.26 | ₩62,766 | ₩62,766 | ₩62,766 | ₩62,766 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩63,346 | ₩63,346 | ₩63,346 | ₩63,346 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩63,083 | ₩63,083 | ₩63,025 | ₩63,025 | -0.09% | 200 |
|---|
| 2026.03.23 | ₩62,749 | ₩63,168 | ₩62,749 | ₩63,168 | +0.67% | 300 |
|---|
| 2026.03.20 | ₩62,515 | ₩62,515 | ₩62,515 | ₩62,515 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩63,470 | ₩63,735 | ₩63,470 | ₩63,735 | +0.42% | 600 |
|---|
| 2026.03.18 | ₩63,309 | ₩63,309 | ₩63,251 | ₩63,251 | -0.09% | 4.3천 |
|---|
| 2026.03.17 | ₩63,683 | ₩63,683 | ₩63,683 | ₩63,683 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩63,140 | ₩63,140 | ₩63,140 | ₩63,140 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩63,336 | ₩63,336 | ₩62,695 | ₩62,695 | -1.01% | 300 |
|---|
| 2026.03.12 | ₩63,080 | ₩63,080 | ₩63,080 | ₩63,080 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩63,857 | ₩63,857 | ₩63,526 | ₩63,526 | -0.52% | 200 |
|---|
| 2026.03.10 | ₩64,711 | ₩64,791 | ₩64,398 | ₩64,398 | -0.48% | 4.3천 |
|---|
| 2026.03.09 | ₩64,786 | ₩65,020 | ₩64,785 | ₩65,020 | +0.36% | 500 |
|---|
| 2026.03.06 | ₩64,658 | ₩64,658 | ₩64,492 | ₩64,492 | -0.26% | 700 |
|---|
| 2026.03.05 | ₩64,751 | ₩64,793 | ₩64,745 | ₩64,793 | +0.06% | 1천 |
|---|
| 2026.03.04 | ₩65,115 | ₩65,115 | ₩65,115 | ₩65,115 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩64,284 | ₩65,125 | ₩64,284 | ₩65,098 | +1.27% | 1천 |
|---|
| 2026.03.02 | ₩64,965 | ₩65,179 | ₩64,965 | ₩65,179 | +0.33% | 400 |
|---|
| 2026.02.27 | ₩65,713 | ₩65,713 | ₩65,686 | ₩65,686 | -0.04% | 600 |
|---|
| 2026.02.26 | ₩65,767 | ₩65,767 | ₩65,767 | ₩65,767 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩65,833 | ₩65,853 | ₩65,786 | ₩65,786 | -0.07% | 2.1천 |
|---|
| 2026.02.24 | ₩65,833 | ₩65,833 | ₩65,818 | ₩65,818 | -0.02% | 100 |
|---|
| 2026.02.23 | ₩65,699 | ₩65,737 | ₩65,699 | ₩65,737 | +0.06% | 1천 |
|---|
| 2026.02.20 | ₩65,797 | ₩65,797 | ₩65,797 | ₩65,797 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩65,884 | ₩65,884 | ₩65,884 | ₩65,884 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩65,940 | ₩65,940 | ₩65,843 | ₩65,843 | -0.15% | 200 |
|---|
| 2026.02.17 | ₩65,932 | ₩65,932 | ₩65,932 | ₩65,932 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩65,770 | ₩65,770 | ₩65,770 | ₩65,770 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩65,594 | ₩65,594 | ₩65,594 | ₩65,594 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩65,104 | ₩65,104 | ₩65,104 | ₩65,104 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩65,213 | ₩65,213 | ₩65,213 | ₩65,213 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩64,821 | ₩65,005 | ₩64,821 | ₩64,924 | +0.16% | 300 |
|---|
| 2026.02.06 | ₩64,948 | ₩64,948 | ₩64,948 | ₩64,948 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩64,858 | ₩64,952 | ₩64,833 | ₩64,928 | +0.11% | 1.1천 |
|---|
| 2026.02.04 | ₩64,550 | ₩64,550 | ₩64,550 | ₩64,550 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩64,631 | ₩64,667 | ₩64,631 | ₩64,667 | +0.06% | 300 |
|---|
| 2026.02.02 | ₩64,765 | ₩64,798 | ₩64,678 | ₩64,678 | -0.13% | 800 |
|---|
| 2026.01.30 | ₩65,058 | ₩65,058 | ₩65,044 | ₩65,052 | -0.01% | 1.3천 |
|---|
| 2026.01.29 | ₩65,028 | ₩65,028 | ₩65,028 | ₩65,028 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩65,033 | ₩65,033 | ₩65,033 | ₩65,033 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩65,325 | ₩65,325 | ₩65,199 | ₩65,199 | -0.19% | 100 |
|---|
| 2026.01.26 | ₩65,396 | ₩65,396 | ₩65,396 | ₩65,396 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩65,272 | ₩65,289 | ₩65,272 | ₩65,289 | +0.03% | 100 |
|---|
| 2026.01.22 | ₩65,284 | ₩65,284 | ₩65,284 | ₩65,284 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩64,645 | ₩65,045 | ₩64,645 | ₩64,992 | +0.54% | 900 |
|---|
| 2026.01.20 | ₩64,519 | ₩64,564 | ₩64,426 | ₩64,426 | -0.14% | 500 |
|---|
| 2026.01.16 | ₩65,232 | ₩65,232 | ₩65,112 | ₩65,112 | -0.18% | 100 |
|---|
| 2026.01.15 | ₩65,325 | ₩65,325 | ₩65,325 | ₩65,325 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩65,336 | ₩65,336 | ₩65,336 | ₩65,336 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩65,062 | ₩65,062 | ₩65,062 | ₩65,062 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩64,852 | ₩64,852 | ₩64,852 | ₩64,852 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩64,711 | ₩64,978 | ₩64,711 | ₩64,978 | +0.41% | 600 |
|---|
| 2026.01.08 | ₩64,562 | ₩64,562 | ₩64,562 | ₩64,562 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩64,945 | ₩64,945 | ₩64,810 | ₩64,810 | -0.21% | 600 |
|---|
| 2026.01.06 | ₩64,471 | ₩64,666 | ₩64,471 | ₩64,666 | +0.30% | 400 |
|---|
| 2026.01.05 | ₩64,584 | ₩64,657 | ₩64,584 | ₩64,657 | +0.11% | 200 |
|---|
| 2026.01.02 | ₩64,431 | ₩64,447 | ₩64,391 | ₩64,447 | +0.02% | 700 |
|---|
| 2025.12.31 | ₩64,773 | ₩64,773 | ₩64,495 | ₩64,495 | -0.43% | 400 |
|---|
| 2025.12.30 | ₩64,885 | ₩64,938 | ₩64,831 | ₩64,837 | -0.07% | 2.5천 |
|---|
| 2025.12.29 | ₩65,232 | ₩65,276 | ₩65,232 | ₩65,276 | +0.07% | 500 |
|---|
| 2025.12.26 | ₩65,185 | ₩65,185 | ₩65,185 | ₩65,185 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩65,251 | ₩65,251 | ₩65,251 | ₩65,251 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩64,618 | ₩64,905 | ₩64,618 | ₩64,905 | +0.44% | 100 |
|---|
| 2025.12.22 | ₩64,762 | ₩64,762 | ₩64,762 | ₩64,762 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩64,729 | ₩64,729 | ₩64,729 | ₩64,729 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩64,960 | ₩64,960 | ₩64,960 | ₩64,960 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩64,638 | ₩64,638 | ₩64,638 | ₩64,638 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩64,754 | ₩64,754 | ₩64,754 | ₩64,754 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩64,818 | ₩64,818 | ₩64,584 | ₩64,584 | -0.36% | 500 |
|---|
| 2025.12.12 | ₩64,591 | ₩64,591 | ₩64,496 | ₩64,523 | -0.11% | 600 |
|---|
| 2025.12.11 | ₩65,165 | ₩65,165 | ₩65,165 | ₩65,165 | 0.00% | 200 |
|---|
| 2025.12.10 | ₩65,391 | ₩65,391 | ₩65,391 | ₩65,391 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩65,052 | ₩65,052 | ₩64,989 | ₩64,989 | -0.10% | 600 |
|---|
| 2025.12.08 | ₩65,069 | ₩65,069 | ₩65,069 | ₩65,069 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩65,299 | ₩65,299 | ₩65,192 | ₩65,201 | -0.15% | 800 |
|---|
| 2025.12.04 | ₩65,285 | ₩65,292 | ₩65,261 | ₩65,261 | -0.04% | 4.1천 |
|---|
| 2025.12.03 | ₩65,470 | ₩65,470 | ₩65,470 | ₩65,470 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩65,339 | ₩65,366 | ₩65,269 | ₩65,269 | -0.11% | 1.3천 |
|---|
| 2025.12.01 | ₩65,259 | ₩65,259 | ₩65,216 | ₩65,216 | -0.07% | 200 |
|---|
| 2025.11.28 | ₩66,020 | ₩66,045 | ₩66,020 | ₩66,045 | +0.04% | 200 |
|---|
| 2025.11.26 | ₩66,167 | ₩66,167 | ₩66,167 | ₩66,167 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩65,833 | ₩65,913 | ₩65,803 | ₩65,803 | -0.04% | 1.4천 |
|---|
| 2025.11.24 | ₩65,562 | ₩65,562 | ₩65,562 | ₩65,562 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩65,005 | ₩65,125 | ₩65,005 | ₩65,125 | +0.18% | 400 |
|---|
| 2025.11.20 | ₩65,125 | ₩65,125 | ₩64,846 | ₩64,929 | -0.30% | 2.2천 |
|---|
| 2025.11.19 | ₩64,799 | ₩64,799 | ₩64,799 | ₩64,799 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩64,831 | ₩64,831 | ₩64,831 | ₩64,831 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩64,814 | ₩64,814 | ₩64,814 | ₩64,814 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩64,774 | ₩64,774 | ₩64,774 | ₩64,774 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩65,046 | ₩65,046 | ₩65,046 | ₩65,046 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩65,539 | ₩65,539 | ₩65,539 | ₩65,539 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩65,694 | ₩65,694 | ₩65,694 | ₩65,694 | 0.00% | 200 |
|---|
| 2025.11.10 | ₩65,339 | ₩65,339 | ₩65,339 | ₩65,339 | 0.00% | 600 |
|---|
| 2025.11.07 | ₩65,204 | ₩65,204 | ₩65,204 | ₩65,204 | 0.00% | 300 |
|---|
| 2025.11.06 | ₩65,446 | ₩65,482 | ₩65,446 | ₩65,482 | +0.06% | 400 |
|---|
| 2025.11.05 | ₩65,105 | ₩65,105 | ₩65,105 | ₩65,105 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩65,379 | ₩65,379 | ₩65,329 | ₩65,329 | -0.08% | 200 |
|---|
| 2025.11.03 | ₩65,104 | ₩65,152 | ₩65,104 | ₩65,152 | +0.07% | 400 |
|---|
| 2025.10.31 | ₩65,849 | ₩65,906 | ₩65,849 | ₩65,906 | +0.09% | 300 |
|---|
| 2025.10.30 | ₩66,260 | ₩66,360 | ₩66,260 | ₩66,360 | +0.15% | 300 |
|---|
| 2025.10.29 | ₩66,914 | ₩66,924 | ₩66,901 | ₩66,924 | +0.01% | 900 |
|---|
| 2025.10.28 | ₩67,412 | ₩67,412 | ₩67,412 | ₩67,412 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩67,395 | ₩67,475 | ₩67,395 | ₩67,475 | +0.12% | 400 |
|---|
| 2025.10.24 | ₩67,208 | ₩67,301 | ₩67,208 | ₩67,224 | +0.02% | 600 |
|---|
| 2025.10.23 | ₩67,045 | ₩67,045 | ₩67,045 | ₩67,045 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩67,114 | ₩67,151 | ₩67,114 | ₩67,151 | +0.05% | 300 |
|---|
| 2025.10.21 | ₩67,341 | ₩67,341 | ₩67,116 | ₩67,116 | -0.34% | 2.8천 |
|---|
| 2025.10.20 | ₩67,032 | ₩67,032 | ₩67,032 | ₩67,032 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩66,767 | ₩66,767 | ₩66,758 | ₩66,758 | -0.01% | 300 |
|---|
| 2025.10.16 | ₩66,727 | ₩66,890 | ₩66,727 | ₩66,890 | +0.24% | 200 |
|---|
| 2025.10.15 | ₩66,615 | ₩66,686 | ₩66,615 | ₩66,686 | +0.11% | 200 |
|---|
| 2025.10.14 | ₩66,650 | ₩66,650 | ₩66,650 | ₩66,650 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩65,859 | ₩66,351 | ₩65,859 | ₩66,351 | +0.75% | 2.2만 |
|---|
| 2025.10.10 | ₩66,101 | ₩66,101 | ₩66,101 | ₩66,101 | 0.00% | 100 |
|---|