시장 데이터를 불러오는 중
전체 종목
BondBloxx BBB Rated 1-5 Year Corporate Bond ETF 과거 주가
BondBloxx BBB Rated 1-5 Year Corporate Bond ETF · BBBS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
BondBloxx BBB Rated 1-5 Year Corporate Bond ETF · BBBS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩66,839 | ₩66,919 | ₩66,839 | ₩66,893 | +0.08% | 6.1천 |
| 2026.10.08 | ₩66,839 | ₩66,918 | ₩66,792 | ₩66,913 | +0.11% | 1.7만 |
| 2026.10.07 | ₩66,705 | ₩66,859 | ₩66,705 | ₩66,846 | +0.21% | 8천 |
| 2026.10.06 | ₩66,785 | ₩66,879 | ₩66,785 | ₩66,812 | +0.04% | 7.8천 |
| 2026.10.05 | ₩66,738 | ₩66,768 | ₩66,651 | ₩66,705 | -0.05% | 8.2만 |
| 2026.10.02 | ₩66,812 | ₩66,812 | ₩66,624 | ₩66,651 | -0.24% | 1.1만 |
| 2026.10.01 | ₩66,571 | ₩66,769 | ₩66,571 | ₩66,718 | +0.22% | 1.3만 |
| 2026.09.30 | ₩66,933 | ₩66,933 | ₩66,826 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,866 |
| -0.10% |
| 1.2만 |
| 2026.09.29 | ₩66,815 | ₩66,852 | ₩66,785 | ₩66,826 | +0.02% | 7.7천 |
|---|
| 2026.09.28 | ₩66,826 | ₩66,901 | ₩66,799 | ₩66,812 | -0.02% | 7.2천 |
|---|
| 2026.09.25 | ₩66,982 | ₩67,033 | ₩66,941 | ₩67,000 | +0.03% | 1.9만 |
|---|
| 2026.09.24 | ₩67,094 | ₩67,094 | ₩66,940 | ₩66,940 | -0.23% | 2.5만 |
|---|
| 2026.09.23 | ₩67,181 | ₩67,181 | ₩66,960 | ₩67,027 | -0.23% | 9.9천 |
|---|
| 2026.09.22 | ₩67,359 | ₩67,359 | ₩67,295 | ₩67,328 | -0.05% | 2만 |
|---|
| 2026.09.21 | ₩67,308 | ₩67,375 | ₩67,308 | ₩67,312 | +0.01% | 1.8만 |
|---|
| 2026.09.18 | ₩67,268 | ₩67,281 | ₩67,247 | ₩67,268 | 0.00% | 8.6천 |
|---|
| 2026.09.17 | ₩67,362 | ₩67,429 | ₩67,335 | ₩67,362 | 0.00% | 2.6만 |
|---|
| 2026.09.16 | ₩67,322 | ₩67,402 | ₩67,217 | ₩67,217 | -0.16% | 1만 |
|---|
| 2026.09.15 | ₩67,255 | ₩67,295 | ₩67,241 | ₩67,255 | 0.00% | 7.7만 |
|---|
| 2026.09.14 | ₩67,255 | ₩67,357 | ₩67,248 | ₩67,267 | +0.02% | 1.7만 |
|---|
| 2026.09.11 | ₩67,442 | ₩67,442 | ₩67,281 | ₩67,288 | -0.23% | 1.3만 |
|---|
| 2026.09.10 | ₩67,477 | ₩67,483 | ₩67,349 | ₩67,349 | -0.19% | 1만 |
|---|
| 2026.09.09 | ₩67,672 | ₩67,676 | ₩67,610 | ₩67,637 | -0.05% | 1.7만 |
|---|
| 2026.09.08 | ₩67,630 | ₩67,711 | ₩67,630 | ₩67,664 | +0.05% | 2.1만 |
|---|
| 2026.09.04 | ₩67,724 | ₩67,751 | ₩67,697 | ₩67,717 | -0.01% | 4만 |
|---|
| 2026.09.03 | ₩67,764 | ₩67,784 | ₩67,711 | ₩67,711 | -0.08% | 1.4만 |
|---|
| 2026.09.02 | ₩67,644 | ₩67,684 | ₩67,630 | ₩67,684 | +0.06% | 3.1만 |
|---|
| 2026.09.01 | ₩67,684 | ₩67,737 | ₩67,603 | ₩67,617 | -0.10% | 2.4만 |
|---|
| 2026.08.31 | ₩68,051 | ₩68,051 | ₩67,992 | ₩68,012 | -0.06% | 1.2만 |
|---|
| 2026.08.28 | ₩68,140 | ₩68,200 | ₩67,982 | ₩68,018 | -0.18% | 3.3만 |
|---|
| 2026.08.27 | ₩68,156 | ₩68,180 | ₩68,153 | ₩68,160 | +0.01% | 7.8천 |
|---|
| 2026.08.26 | ₩68,140 | ₩68,167 | ₩68,129 | ₩68,167 | +0.04% | 9.3천 |
|---|
| 2026.08.25 | ₩68,146 | ₩68,207 | ₩68,140 | ₩68,207 | +0.09% | 4.5만 |
|---|
| 2026.08.24 | ₩68,059 | ₩68,126 | ₩68,049 | ₩68,126 | +0.10% | 1.3만 |
|---|
| 2026.08.21 | ₩68,086 | ₩68,113 | ₩68,059 | ₩68,113 | +0.04% | 2.4만 |
|---|
| 2026.08.20 | ₩68,032 | ₩68,113 | ₩68,032 | ₩68,086 | +0.08% | 4.5만 |
|---|
| 2026.08.19 | ₩68,113 | ₩68,189 | ₩68,073 | ₩68,173 | +0.09% | 11.9만 |
|---|
| 2026.08.18 | ₩68,045 | ₩68,085 | ₩68,039 | ₩68,079 | +0.05% | 1.5만 |
|---|
| 2026.08.17 | ₩68,086 | ₩68,100 | ₩68,059 | ₩68,059 | -0.04% | 1.8만 |
|---|
| 2026.08.14 | ₩68,173 | ₩68,173 | ₩68,106 | ₩68,106 | -0.10% | 1만 |
|---|
| 2026.08.13 | ₩68,274 | ₩68,274 | ₩68,140 | ₩68,146 | -0.19% | 2.1만 |
|---|
| 2026.08.12 | ₩68,059 | ₩68,086 | ₩68,032 | ₩68,039 | -0.03% | 1.3만 |
|---|
| 2026.08.11 | ₩67,965 | ₩68,019 | ₩67,965 | ₩67,986 | +0.03% | 1.4만 |
|---|
| 2026.08.10 | ₩68,006 | ₩68,006 | ₩67,959 | ₩67,959 | -0.07% | 1.3만 |
|---|
| 2026.08.07 | ₩68,073 | ₩68,079 | ₩68,032 | ₩68,073 | 0.00% | 8.4만 |
|---|
| 2026.08.06 | ₩67,965 | ₩68,059 | ₩67,965 | ₩67,972 | +0.01% | 1.1만 |
|---|
| 2026.08.05 | ₩67,965 | ₩68,073 | ₩67,965 | ₩68,053 | +0.13% | 2.7만 |
|---|
| 2026.08.04 | ₩67,952 | ₩68,032 | ₩67,952 | ₩68,019 | +0.10% | 2.2만 |
|---|
| 2026.08.03 | ₩67,905 | ₩67,905 | ₩67,885 | ₩67,892 | -0.02% | 1.5만 |
|---|
| 2026.07.31 | ₩68,045 | ₩68,100 | ₩68,032 | ₩68,093 | +0.07% | 1만 |
|---|
| 2026.07.30 | ₩68,100 | ₩68,140 | ₩68,100 | ₩68,128 | +0.04% | 2.4만 |
|---|
| 2026.07.29 | ₩68,006 | ₩68,180 | ₩67,965 | ₩68,073 | +0.10% | 1.9만 |
|---|
| 2026.07.28 | ₩68,019 | ₩68,100 | ₩68,019 | ₩68,079 | +0.09% | 1.8만 |
|---|
| 2026.07.27 | ₩67,972 | ₩68,012 | ₩67,952 | ₩67,959 | -0.02% | 1.6만 |
|---|
| 2026.07.24 | ₩67,912 | ₩67,960 | ₩67,912 | ₩67,945 | +0.05% | 1.9만 |
|---|
| 2026.07.23 | ₩67,979 | ₩67,979 | ₩67,847 | ₩67,892 | -0.13% | 7.3만 |
|---|
| 2026.07.22 | ₩68,032 | ₩68,032 | ₩67,992 | ₩67,999 | -0.05% | 1.4만 |
|---|
| 2026.07.21 | ₩68,100 | ₩68,100 | ₩68,053 | ₩68,059 | -0.06% | 7.7천 |
|---|
| 2026.07.20 | ₩68,167 | ₩68,167 | ₩68,106 | ₩68,120 | -0.07% | 8.7천 |
|---|
| 2026.07.17 | ₩68,234 | ₩68,247 | ₩68,187 | ₩68,189 | -0.06% | 2.5만 |
|---|
| 2026.07.16 | ₩68,274 | ₩68,274 | ₩68,157 | ₩68,191 | -0.12% | 7천 |
|---|
| 2026.07.15 | ₩68,146 | ₩68,247 | ₩68,146 | ₩68,207 | +0.09% | 2.4만 |
|---|
| 2026.07.14 | ₩68,086 | ₩68,106 | ₩68,006 | ₩68,073 | -0.02% | 4.2만 |
|---|
| 2026.07.13 | ₩68,058 | ₩68,058 | ₩67,952 | ₩67,959 | -0.15% | 8.9천 |
|---|
| 2026.07.10 | ₩68,126 | ₩68,133 | ₩68,081 | ₩68,089 | -0.06% | 5.6천 |
|---|
| 2026.07.09 | ₩68,137 | ₩68,187 | ₩68,137 | ₩68,140 | +0.00% | 1.2만 |
|---|
| 2026.07.08 | ₩68,086 | ₩68,125 | ₩68,046 | ₩68,081 | -0.01% | 5.9천 |
|---|
| 2026.07.07 | ₩68,153 | ₩68,207 | ₩68,086 | ₩68,116 | -0.06% | 8.7만 |
|---|
| 2026.07.06 | ₩68,167 | ₩68,274 | ₩68,167 | ₩68,274 | +0.16% | 1.1만 |
|---|
| 2026.07.02 | ₩68,167 | ₩68,252 | ₩68,167 | ₩68,246 | +0.12% | 7.9천 |
|---|
| 2026.07.01 | ₩68,234 | ₩68,234 | ₩68,153 | ₩68,153 | -0.12% | 2.3만 |
|---|
| 2026.06.30 | ₩68,495 | ₩68,495 | ₩68,455 | ₩68,455 | -0.06% | 5.7천 |
|---|
| 2026.06.29 | ₩68,522 | ₩68,555 | ₩68,480 | ₩68,555 | +0.05% | 2.6만 |
|---|
| 2026.06.26 | ₩68,435 | ₩68,537 | ₩68,435 | ₩68,506 | +0.10% | 5.9천 |
|---|
| 2026.06.25 | ₩68,408 | ₩68,475 | ₩68,408 | ₩68,455 | +0.07% | 1.3만 |
|---|
| 2026.06.24 | ₩68,301 | ₩68,415 | ₩68,301 | ₩68,401 | +0.15% | 7.9천 |
|---|
| 2026.06.23 | ₩68,207 | ₩68,334 | ₩68,207 | ₩68,301 | +0.14% | 1.6만 |
|---|
| 2026.06.22 | ₩68,167 | ₩68,260 | ₩68,167 | ₩68,240 | +0.11% | 2.4만 |
|---|
| 2026.06.18 | ₩68,328 | ₩68,354 | ₩68,301 | ₩68,307 | -0.03% | 9.1천 |
|---|
| 2026.06.17 | ₩68,462 | ₩68,462 | ₩68,193 | ₩68,193 | -0.39% | 2.4만 |
|---|
| 2026.06.16 | ₩68,488 | ₩68,488 | ₩68,381 | ₩68,435 | -0.08% | 2.4만 |
|---|
| 2026.06.15 | ₩68,408 | ₩68,466 | ₩68,395 | ₩68,408 | 0.00% | 1.4만 |
|---|
| 2026.06.12 | ₩68,365 | ₩68,374 | ₩68,314 | ₩68,361 | -0.01% | 2.9만 |
|---|
| 2026.06.11 | ₩68,153 | ₩68,374 | ₩68,153 | ₩68,368 | +0.31% | 1.1만 |
|---|
| 2026.06.10 | ₩68,140 | ₩68,259 | ₩68,140 | ₩68,173 | +0.05% | 2.5만 |
|---|
| 2026.06.09 | ₩68,113 | ₩68,207 | ₩68,113 | ₩68,187 | +0.11% | 1.9만 |
|---|
| 2026.06.08 | ₩68,126 | ₩68,204 | ₩68,100 | ₩68,129 | +0.00% | 1.8만 |
|---|
| 2026.06.05 | ₩68,113 | ₩68,180 | ₩68,113 | ₩68,113 | 0.00% | 5.6만 |
|---|
| 2026.06.04 | ₩68,274 | ₩68,341 | ₩68,274 | ₩68,301 | +0.04% | 2.3만 |
|---|
| 2026.06.03 | ₩68,234 | ₩68,287 | ₩68,234 | ₩68,287 | +0.08% | 5만 |
|---|
| 2026.06.02 | ₩68,260 | ₩68,334 | ₩68,260 | ₩68,287 | +0.04% | 9.9천 |
|---|
| 2026.06.01 | ₩68,247 | ₩68,313 | ₩68,220 | ₩68,307 | +0.09% | 1.1만 |
|---|
| 2026.05.29 | ₩68,555 | ₩68,636 | ₩68,555 | ₩68,589 | +0.05% | 8.9천 |
|---|
| 2026.05.28 | ₩68,421 | ₩68,555 | ₩68,421 | ₩68,542 | +0.18% | 1.2만 |
|---|
| 2026.05.27 | ₩68,435 | ₩68,515 | ₩68,435 | ₩68,475 | +0.06% | 4만 |
|---|
| 2026.05.26 | ₩68,462 | ₩68,462 | ₩68,368 | ₩68,428 | -0.05% | 2만 |
|---|
| 2026.05.22 | ₩68,287 | ₩68,381 | ₩68,274 | ₩68,314 | +0.04% | 2.2만 |
|---|
| 2026.05.21 | ₩68,264 | ₩68,334 | ₩68,207 | ₩68,301 | +0.05% | 2.2만 |
|---|
| 2026.05.20 | ₩68,220 | ₩68,338 | ₩68,153 | ₩68,307 | +0.13% | 36만 |
|---|
| 2026.05.19 | ₩68,150 | ₩68,193 | ₩68,086 | ₩68,140 | -0.02% | 1.9만 |
|---|
| 2026.05.18 | ₩68,333 | ₩68,333 | ₩68,220 | ₩68,220 | -0.16% | 2.4만 |
|---|
| 2026.05.15 | ₩68,247 | ₩68,287 | ₩68,247 | ₩68,254 | +0.01% | 9만 |
|---|
| 2026.05.14 | ₩68,408 | ₩68,487 | ₩68,368 | ₩68,370 | -0.05% | 9.5만 |
|---|
| 2026.05.13 | ₩68,395 | ₩68,423 | ₩68,334 | ₩68,415 | +0.03% | 3.8만 |
|---|
| 2026.05.12 | ₩68,395 | ₩68,407 | ₩68,350 | ₩68,374 | -0.03% | 2.5만 |
|---|
| 2026.05.11 | ₩68,529 | ₩68,529 | ₩68,462 | ₩68,468 | -0.09% | 30.5만 |
|---|
| 2026.05.08 | ₩68,555 | ₩68,582 | ₩68,502 | ₩68,529 | -0.04% | 3.3만 |
|---|
| 2026.05.07 | ₩68,542 | ₩68,582 | ₩68,421 | ₩68,455 | -0.13% | 4만 |
|---|
| 2026.05.06 | ₩68,462 | ₩68,541 | ₩68,462 | ₩68,509 | +0.07% | 2.4만 |
|---|
| 2026.05.05 | ₩68,314 | ₩68,421 | ₩68,314 | ₩68,401 | +0.13% | 3.5만 |
|---|
| 2026.05.04 | ₩68,368 | ₩68,368 | ₩68,260 | ₩68,368 | 0.00% | 6.2천 |
|---|
| 2026.05.01 | ₩68,420 | ₩68,502 | ₩68,401 | ₩68,401 | -0.03% | 2.2만 |
|---|
| 2026.04.30 | ₩68,649 | ₩68,649 | ₩68,598 | ₩68,629 | -0.03% | 6.5천 |
|---|
| 2026.04.29 | ₩68,609 | ₩68,609 | ₩68,529 | ₩68,535 | -0.11% | 7.7천 |
|---|
| 2026.04.28 | ₩68,730 | ₩68,730 | ₩68,649 | ₩68,690 | -0.06% | 2.9만 |
|---|
| 2026.04.27 | ₩68,824 | ₩68,824 | ₩68,703 | ₩68,723 | -0.15% | 7.2천 |
|---|
| 2026.04.24 | ₩68,770 | ₩68,797 | ₩68,763 | ₩68,781 | +0.02% | 6.5천 |
|---|
| 2026.04.23 | ₩68,703 | ₩68,783 | ₩68,680 | ₩68,710 | +0.01% | 1.1만 |
|---|
| 2026.04.22 | ₩68,716 | ₩68,837 | ₩68,716 | ₩68,763 | +0.07% | 2.4만 |
|---|
| 2026.04.21 | ₩68,810 | ₩68,810 | ₩68,723 | ₩68,757 | -0.08% | 5.1만 |
|---|
| 2026.04.20 | ₩68,743 | ₩68,863 | ₩68,743 | ₩68,851 | +0.16% | 1.3만 |
|---|
| 2026.04.17 | ₩68,904 | ₩68,918 | ₩68,824 | ₩68,824 | -0.12% | 3.8만 |
|---|
| 2026.04.16 | ₩68,703 | ₩68,743 | ₩68,690 | ₩68,710 | +0.01% | 2.7만 |
|---|
| 2026.04.15 | ₩68,743 | ₩68,743 | ₩68,676 | ₩68,716 | -0.04% | 2.5만 |
|---|
| 2026.04.14 | ₩68,569 | ₩68,782 | ₩68,569 | ₩68,770 | +0.29% | 6.6만 |
|---|
| 2026.04.13 | ₩68,582 | ₩68,649 | ₩68,555 | ₩68,649 | +0.10% | 1.5만 |
|---|
| 2026.04.10 | ₩68,649 | ₩68,663 | ₩68,555 | ₩68,562 | -0.13% | 2.4만 |
|---|
| 2026.04.09 | ₩68,555 | ₩68,676 | ₩68,515 | ₩68,617 | +0.09% | 1.4만 |
|---|
| 2026.04.08 | ₩68,743 | ₩68,743 | ₩68,542 | ₩68,549 | -0.28% | 2.1만 |
|---|
| 2026.04.07 | ₩68,328 | ₩68,462 | ₩68,260 | ₩68,448 | +0.18% | 1.9만 |
|---|
| 2026.04.06 | ₩68,328 | ₩68,435 | ₩68,328 | ₩68,374 | +0.07% | 2.7만 |
|---|
| 2026.04.02 | ₩68,301 | ₩68,488 | ₩68,301 | ₩68,462 | +0.24% | 4.2만 |
|---|
| 2026.04.01 | ₩68,274 | ₩68,388 | ₩68,274 | ₩68,374 | +0.15% | 2만 |
|---|
| 2026.03.31 | ₩68,509 | ₩68,593 | ₩68,475 | ₩68,589 | +0.12% | 3만 |
|---|
| 2026.03.30 | ₩68,462 | ₩68,462 | ₩68,368 | ₩68,381 | -0.12% | 2.1만 |
|---|
| 2026.03.27 | ₩68,193 | ₩68,260 | ₩68,192 | ₩68,227 | +0.05% | 1.6만 |
|---|
| 2026.03.26 | ₩68,408 | ₩68,408 | ₩68,200 | ₩68,200 | -0.30% | 5.5만 |
|---|
| 2026.03.25 | ₩68,395 | ₩68,475 | ₩68,395 | ₩68,421 | +0.04% | 1.9만 |
|---|
| 2026.03.24 | ₩68,220 | ₩68,388 | ₩68,220 | ₩68,330 | +0.16% | 2.1만 |
|---|
| 2026.03.23 | ₩68,408 | ₩68,509 | ₩68,341 | ₩68,482 | +0.11% | 2만 |
|---|
| 2026.03.20 | ₩68,328 | ₩68,433 | ₩68,274 | ₩68,294 | -0.05% | 5만 |
|---|
| 2026.03.19 | ₩68,207 | ₩68,576 | ₩68,207 | ₩68,576 | +0.54% | 3.1만 |
|---|
| 2026.03.18 | ₩68,609 | ₩68,636 | ₩68,462 | ₩68,462 | -0.22% | 8.2천 |
|---|
| 2026.03.17 | ₩68,582 | ₩68,663 | ₩68,582 | ₩68,636 | +0.08% | 1.6만 |
|---|
| 2026.03.16 | ₩68,623 | ₩68,623 | ₩68,502 | ₩68,522 | -0.15% | 2.3만 |
|---|
| 2026.03.13 | ₩68,648 | ₩68,648 | ₩68,415 | ₩68,442 | -0.30% | 1.7만 |
|---|
| 2026.03.12 | ₩68,623 | ₩68,669 | ₩68,488 | ₩68,502 | -0.18% | 3.4만 |
|---|
| 2026.03.11 | ₩68,931 | ₩68,931 | ₩68,716 | ₩68,750 | -0.26% | 1.9만 |
|---|
| 2026.03.10 | ₩68,995 | ₩69,025 | ₩68,918 | ₩68,931 | -0.09% | 1.9만 |
|---|
| 2026.03.09 | ₩68,797 | ₩68,985 | ₩68,797 | ₩68,985 | +0.27% | 5.3만 |
|---|
| 2026.03.06 | ₩68,743 | ₩68,985 | ₩68,743 | ₩68,923 | +0.26% | 1.5만 |
|---|
| 2026.03.05 | ₩68,904 | ₩68,971 | ₩68,891 | ₩68,971 | +0.10% | 4.1만 |
|---|
| 2026.03.04 | ₩69,011 | ₩69,087 | ₩69,011 | ₩69,038 | +0.04% | 1.2만 |
|---|
| 2026.03.03 | ₩68,851 | ₩69,058 | ₩68,851 | ₩69,032 | +0.26% | 2.4만 |
|---|
| 2026.03.02 | ₩69,079 | ₩69,105 | ₩69,011 | ₩69,072 | -0.01% | 11.9만 |
|---|
| 2026.02.27 | ₩69,434 | ₩69,481 | ₩69,434 | ₩69,434 | 0.00% | 2.5만 |
|---|
| 2026.02.26 | ₩69,374 | ₩69,400 | ₩69,353 | ₩69,400 | +0.04% | 2.5만 |
|---|
| 2026.02.25 | ₩69,320 | ₩69,398 | ₩69,320 | ₩69,355 | +0.05% | 1.8만 |
|---|
| 2026.02.24 | ₩69,368 | ₩69,387 | ₩69,340 | ₩69,374 | +0.01% | 2만 |
|---|
| 2026.02.23 | ₩69,414 | ₩69,414 | ₩69,353 | ₩69,407 | -0.01% | 2.4만 |
|---|
| 2026.02.20 | ₩69,360 | ₩69,360 | ₩69,320 | ₩69,347 | -0.02% | 2만 |
|---|
| 2026.02.19 | ₩69,253 | ₩69,333 | ₩69,253 | ₩69,333 | +0.12% | 1.8만 |
|---|
| 2026.02.18 | ₩69,360 | ₩69,360 | ₩69,293 | ₩69,300 | -0.09% | 2만 |
|---|
| 2026.02.17 | ₩69,280 | ₩69,336 | ₩69,280 | ₩69,313 | +0.05% | 2.4만 |
|---|
| 2026.02.13 | ₩69,293 | ₩69,374 | ₩69,293 | ₩69,360 | +0.10% | 2.4만 |
|---|
| 2026.02.12 | ₩69,146 | ₩69,253 | ₩69,146 | ₩69,247 | +0.15% | 1.6만 |
|---|
| 2026.02.11 | ₩69,152 | ₩69,186 | ₩69,132 | ₩69,166 | +0.02% | 30.4만 |
|---|
| 2026.02.10 | ₩69,186 | ₩69,280 | ₩69,186 | ₩69,199 | +0.02% | 4.6만 |
|---|
| 2026.02.09 | ₩69,199 | ₩69,199 | ₩69,132 | ₩69,172 | -0.04% | 1.1만 |
|---|
| 2026.02.06 | ₩69,105 | ₩69,159 | ₩69,092 | ₩69,112 | +0.01% | 4.7만 |
|---|
| 2026.02.05 | ₩69,011 | ₩69,139 | ₩69,011 | ₩69,139 | +0.18% | 5.6만 |
|---|
| 2026.02.04 | ₩68,971 | ₩68,991 | ₩68,944 | ₩68,975 | +0.01% | 1.2만 |
|---|
| 2026.02.03 | ₩68,958 | ₩68,987 | ₩68,958 | ₩68,965 | +0.01% | 1.1만 |
|---|
| 2026.02.02 | ₩68,998 | ₩69,038 | ₩68,971 | ₩68,991 | -0.01% | 1.8만 |
|---|
| 2026.01.30 | ₩69,239 | ₩69,293 | ₩69,239 | ₩69,286 | +0.07% | 1.9만 |
|---|
| 2026.01.29 | ₩69,199 | ₩69,253 | ₩69,199 | ₩69,226 | +0.04% | 3.2만 |
|---|
| 2026.01.28 | ₩69,172 | ₩69,213 | ₩69,146 | ₩69,193 | +0.03% | 3.1만 |
|---|
| 2026.01.27 | ₩69,199 | ₩69,207 | ₩69,179 | ₩69,199 | 0.00% | 3.4만 |
|---|
| 2026.01.26 | ₩69,239 | ₩69,239 | ₩69,146 | ₩69,159 | -0.12% | 1.5만 |
|---|
| 2026.01.23 | ₩69,119 | ₩69,159 | ₩69,092 | ₩69,152 | +0.05% | 2.9만 |
|---|
| 2026.01.22 | ₩69,105 | ₩69,119 | ₩69,079 | ₩69,093 | -0.02% | 2.7만 |
|---|
| 2026.01.21 | ₩69,038 | ₩69,132 | ₩69,038 | ₩69,105 | +0.10% | 18.5만 |
|---|
| 2026.01.20 | ₩68,998 | ₩69,065 | ₩68,998 | ₩69,025 | +0.04% | 9.1만 |
|---|
| 2026.01.16 | ₩69,065 | ₩69,112 | ₩69,025 | ₩69,054 | -0.02% | 3.9만 |
|---|
| 2026.01.15 | ₩69,213 | ₩69,213 | ₩69,065 | ₩69,069 | -0.21% | 5만 |
|---|
| 2026.01.14 | ₩69,119 | ₩69,172 | ₩69,093 | ₩69,132 | +0.02% | 6.3만 |
|---|
| 2026.01.13 | ₩69,065 | ₩69,107 | ₩69,065 | ₩69,095 | +0.04% | 5.5만 |
|---|
| 2026.01.12 | ₩68,998 | ₩69,045 | ₩68,851 | ₩69,018 | +0.03% | 6.3만 |
|---|
| 2026.01.09 | ₩69,065 | ₩69,112 | ₩69,011 | ₩69,032 | -0.05% | 13.3만 |
|---|
| 2026.01.08 | ₩69,025 | ₩69,065 | ₩69,025 | ₩69,032 | +0.01% | 8.9만 |
|---|
| 2026.01.07 | ₩69,119 | ₩69,151 | ₩69,079 | ₩69,087 | -0.05% | 6.2만 |
|---|
| 2026.01.06 | ₩69,052 | ₩69,112 | ₩69,038 | ₩69,112 | +0.09% | 5.8만 |
|---|
| 2026.01.05 | ₩69,079 | ₩69,132 | ₩69,052 | ₩69,065 | -0.02% | 9.1만 |
|---|
| 2026.01.02 | ₩69,038 | ₩69,079 | ₩68,998 | ₩69,038 | 0.00% | 1.9만 |
|---|
| 2025.12.31 | ₩69,092 | ₩69,092 | ₩68,998 | ₩69,038 | -0.08% | 7.9천 |
|---|
| 2025.12.30 | ₩68,998 | ₩69,096 | ₩68,998 | ₩69,065 | +0.10% | 1.5만 |
|---|
| 2025.12.29 | ₩69,333 | ₩69,400 | ₩69,333 | ₩69,387 | +0.08% | 1.2만 |
|---|
| 2025.12.26 | ₩69,280 | ₩69,360 | ₩69,280 | ₩69,347 | +0.10% | 8.7천 |
|---|
| 2025.12.24 | ₩69,253 | ₩69,280 | ₩69,193 | ₩69,262 | +0.01% | 7.3천 |
|---|
| 2025.12.23 | ₩69,119 | ₩69,217 | ₩69,119 | ₩69,213 | +0.14% | 6.7만 |
|---|
| 2025.12.22 | ₩69,172 | ₩69,213 | ₩69,146 | ₩69,172 | 0.00% | 1.9만 |
|---|
| 2025.12.19 | ₩69,199 | ₩69,226 | ₩69,186 | ₩69,191 | -0.01% | 1.2만 |
|---|
| 2025.12.18 | ₩69,213 | ₩69,262 | ₩69,159 | ₩69,219 | +0.01% | 4.4만 |
|---|
| 2025.12.17 | ₩69,105 | ₩69,139 | ₩69,092 | ₩69,124 | +0.03% | 2.3만 |
|---|
| 2025.12.16 | ₩69,052 | ₩69,146 | ₩68,971 | ₩69,125 | +0.11% | 9.1만 |
|---|
| 2025.12.15 | ₩69,119 | ₩69,146 | ₩69,038 | ₩69,065 | -0.08% | 7만 |
|---|
| 2025.12.12 | ₩69,052 | ₩69,087 | ₩69,038 | ₩69,045 | -0.01% | 1.5만 |
|---|
| 2025.12.11 | ₩69,213 | ₩69,213 | ₩69,079 | ₩69,079 | -0.19% | 9.5천 |
|---|
| 2025.12.10 | ₩68,904 | ₩69,119 | ₩68,904 | ₩69,092 | +0.27% | 1.3만 |
|---|
| 2025.12.09 | ₩69,011 | ₩69,018 | ₩68,918 | ₩68,923 | -0.13% | 5만 |
|---|
| 2025.12.08 | ₩69,038 | ₩69,038 | ₩68,944 | ₩68,978 | -0.09% | 2.1만 |
|---|
| 2025.12.05 | ₩69,072 | ₩69,079 | ₩68,998 | ₩69,025 | -0.07% | 1.9만 |
|---|
| 2025.12.04 | ₩69,038 | ₩69,088 | ₩69,025 | ₩69,038 | 0.00% | 2.3만 |
|---|
| 2025.12.03 | ₩69,065 | ₩69,113 | ₩69,052 | ₩69,092 | +0.04% | 2.7만 |
|---|
| 2025.12.02 | ₩69,011 | ₩69,038 | ₩69,011 | ₩69,011 | 0.00% | 1.7만 |
|---|
| 2025.12.01 | ₩68,985 | ₩69,005 | ₩68,971 | ₩68,977 | -0.01% | 1.9만 |
|---|
| 2025.11.28 | ₩69,441 | ₩69,441 | ₩69,306 | ₩69,306 | -0.19% | 7.3천 |
|---|
| 2025.11.26 | ₩69,293 | ₩69,333 | ₩69,266 | ₩69,320 | +0.04% | 1.8만 |
|---|
| 2025.11.25 | ₩69,293 | ₩69,374 | ₩69,226 | ₩69,293 | 0.00% | 2.2만 |
|---|
| 2025.11.24 | ₩69,320 | ₩69,320 | ₩69,159 | ₩69,199 | -0.17% | 1.8만 |
|---|
| 2025.11.21 | ₩69,239 | ₩69,239 | ₩69,105 | ₩69,159 | -0.12% | 15.8만 |
|---|
| 2025.11.20 | ₩69,079 | ₩69,129 | ₩69,076 | ₩69,113 | +0.05% | 2.2만 |
|---|
| 2025.11.19 | ₩69,052 | ₩69,092 | ₩68,998 | ₩69,045 | -0.01% | 8.2천 |
|---|
| 2025.11.18 | ₩68,998 | ₩69,092 | ₩68,971 | ₩69,032 | +0.05% | 11.3만 |
|---|
| 2025.11.17 | ₩68,974 | ₩69,011 | ₩68,971 | ₩68,998 | +0.04% | 1.3만 |
|---|
| 2025.11.14 | ₩69,105 | ₩69,105 | ₩68,971 | ₩68,998 | -0.16% | 1.2만 |
|---|
| 2025.11.13 | ₩69,052 | ₩69,052 | ₩68,971 | ₩68,971 | -0.12% | 1.3만 |
|---|
| 2025.11.12 | ₩69,186 | ₩69,186 | ₩69,025 | ₩69,088 | -0.14% | 4.3만 |
|---|
| 2025.11.11 | ₩69,266 | ₩69,266 | ₩69,011 | ₩69,186 | -0.12% | 1만 |
|---|
| 2025.11.10 | ₩69,079 | ₩69,079 | ₩68,985 | ₩69,052 | -0.04% | 7만 |
|---|
| 2025.11.07 | ₩69,079 | ₩69,092 | ₩69,007 | ₩69,065 | -0.02% | 1.4만 |
|---|
| 2025.11.06 | ₩69,052 | ₩69,079 | ₩68,998 | ₩69,072 | +0.03% | 2.5만 |
|---|
| 2025.11.05 | ₩69,038 | ₩69,038 | ₩68,930 | ₩68,958 | -0.12% | 1.7만 |
|---|
| 2025.11.04 | ₩69,032 | ₩69,052 | ₩68,958 | ₩69,025 | -0.01% | 2만 |
|---|
| 2025.11.03 | ₩69,025 | ₩69,025 | ₩68,944 | ₩68,998 | -0.04% | 1.2만 |
|---|
| 2025.10.31 | ₩69,320 | ₩69,320 | ₩69,213 | ₩69,286 | -0.05% | 1.3만 |
|---|
| 2025.10.30 | ₩69,280 | ₩69,333 | ₩69,254 | ₩69,293 | +0.02% | 1.7만 |
|---|
| 2025.10.29 | ₩69,506 | ₩69,508 | ₩69,266 | ₩69,351 | -0.22% | 2.5만 |
|---|
| 2025.10.28 | ₩69,400 | ₩69,508 | ₩69,400 | ₩69,504 | +0.15% | 1.5만 |
|---|
| 2025.10.27 | ₩69,441 | ₩69,508 | ₩69,414 | ₩69,494 | +0.08% | 9.4천 |
|---|
| 2025.10.24 | ₩69,481 | ₩69,494 | ₩69,414 | ₩69,481 | 0.00% | 2.7만 |
|---|
| 2025.10.23 | ₩69,360 | ₩69,453 | ₩69,360 | ₩69,374 | +0.02% | 1.4만 |
|---|
| 2025.10.22 | ₩69,467 | ₩69,467 | ₩69,384 | ₩69,434 | -0.05% | 7.9천 |
|---|
| 2025.10.21 | ₩69,508 | ₩69,508 | ₩69,400 | ₩69,439 | -0.10% | 4.5만 |
|---|
| 2025.10.20 | ₩69,467 | ₩69,467 | ₩69,387 | ₩69,467 | 0.00% | 8천 |
|---|
| 2025.10.17 | ₩69,347 | ₩69,400 | ₩69,347 | ₩69,400 | +0.08% | 1.1만 |
|---|
| 2025.10.16 | ₩69,347 | ₩69,441 | ₩69,300 | ₩69,441 | +0.14% | 1만 |
|---|
| 2025.10.15 | ₩69,360 | ₩69,387 | ₩69,245 | ₩69,347 | -0.02% | 2.1만 |
|---|
| 2025.10.14 | ₩69,306 | ₩69,347 | ₩69,211 | ₩69,333 | +0.04% | 1.7만 |
|---|
| 2025.10.13 | ₩69,247 | ₩69,320 | ₩69,146 | ₩69,243 | -0.01% | 6.3천 |
|---|
| 2025.10.10 | ₩69,213 | ₩69,213 | ₩69,103 | ₩69,159 | -0.08% | 4만 |
|---|