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 | ₩66,787 | ₩66,867 | ₩66,787 | ₩66,840 | +0.08% | 6.1천 |
| 2026.10.08 | ₩66,787 | ₩66,866 | ₩66,740 | ₩66,860 | +0.11% | 1.7만 |
| 2026.10.07 | ₩66,653 | ₩66,807 | ₩66,653 | ₩66,793 | +0.21% | 8천 |
| 2026.10.06 | ₩66,733 | ₩66,827 | ₩66,733 | ₩66,760 | +0.04% | 7.8천 |
| 2026.10.05 | ₩66,686 | ₩66,716 | ₩66,599 | ₩66,653 | -0.05% | 8.2만 |
| 2026.10.02 | ₩66,760 | ₩66,760 | ₩66,572 | ₩66,599 | -0.24% | 1.1만 |
| 2026.10.01 | ₩66,519 | ₩66,717 | ₩66,519 | ₩66,666 | +0.22% | 1.3만 |
| 2026.09.30 | ₩66,880 | ₩66,880 | ₩66,773 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,813 |
| -0.10% |
| 1.2만 |
| 2026.09.29 | ₩66,762 | ₩66,800 | ₩66,733 | ₩66,773 | +0.02% | 7.7천 |
|---|
| 2026.09.28 | ₩66,773 | ₩66,848 | ₩66,746 | ₩66,760 | -0.02% | 7.2천 |
|---|
| 2026.09.25 | ₩66,930 | ₩66,981 | ₩66,888 | ₩66,947 | +0.03% | 1.9만 |
|---|
| 2026.09.24 | ₩67,041 | ₩67,041 | ₩66,887 | ₩66,887 | -0.23% | 2.5만 |
|---|
| 2026.09.23 | ₩67,128 | ₩67,128 | ₩66,907 | ₩66,974 | -0.23% | 9.9천 |
|---|
| 2026.09.22 | ₩67,307 | ₩67,307 | ₩67,242 | ₩67,276 | -0.05% | 2만 |
|---|
| 2026.09.21 | ₩67,256 | ₩67,323 | ₩67,256 | ₩67,260 | +0.01% | 1.8만 |
|---|
| 2026.09.18 | ₩67,215 | ₩67,229 | ₩67,194 | ₩67,215 | 0.00% | 8.6천 |
|---|
| 2026.09.17 | ₩67,309 | ₩67,376 | ₩67,282 | ₩67,309 | 0.00% | 2.6만 |
|---|
| 2026.09.16 | ₩67,269 | ₩67,349 | ₩67,164 | ₩67,164 | -0.16% | 1만 |
|---|
| 2026.09.15 | ₩67,202 | ₩67,242 | ₩67,189 | ₩67,202 | 0.00% | 7.7만 |
|---|
| 2026.09.14 | ₩67,202 | ₩67,304 | ₩67,195 | ₩67,214 | +0.02% | 1.7만 |
|---|
| 2026.09.11 | ₩67,390 | ₩67,390 | ₩67,229 | ₩67,236 | -0.23% | 1.3만 |
|---|
| 2026.09.10 | ₩67,424 | ₩67,430 | ₩67,296 | ₩67,296 | -0.19% | 1만 |
|---|
| 2026.09.09 | ₩67,619 | ₩67,623 | ₩67,557 | ₩67,584 | -0.05% | 1.7만 |
|---|
| 2026.09.08 | ₩67,577 | ₩67,658 | ₩67,577 | ₩67,611 | +0.05% | 2.1만 |
|---|
| 2026.09.04 | ₩67,671 | ₩67,698 | ₩67,644 | ₩67,664 | -0.01% | 4만 |
|---|
| 2026.09.03 | ₩67,711 | ₩67,731 | ₩67,658 | ₩67,658 | -0.08% | 1.4만 |
|---|
| 2026.09.02 | ₩67,591 | ₩67,631 | ₩67,577 | ₩67,631 | +0.06% | 3.1만 |
|---|
| 2026.09.01 | ₩67,631 | ₩67,684 | ₩67,550 | ₩67,564 | -0.10% | 2.4만 |
|---|
| 2026.08.31 | ₩67,998 | ₩67,998 | ₩67,939 | ₩67,959 | -0.06% | 1.2만 |
|---|
| 2026.08.28 | ₩68,086 | ₩68,147 | ₩67,928 | ₩67,964 | -0.18% | 3.3만 |
|---|
| 2026.08.27 | ₩68,102 | ₩68,127 | ₩68,100 | ₩68,107 | +0.01% | 7.8천 |
|---|
| 2026.08.26 | ₩68,086 | ₩68,113 | ₩68,076 | ₩68,113 | +0.04% | 9.3천 |
|---|
| 2026.08.25 | ₩68,093 | ₩68,153 | ₩68,086 | ₩68,153 | +0.09% | 4.5만 |
|---|
| 2026.08.24 | ₩68,006 | ₩68,073 | ₩67,995 | ₩68,073 | +0.10% | 1.3만 |
|---|
| 2026.08.21 | ₩68,033 | ₩68,060 | ₩68,006 | ₩68,060 | +0.04% | 2.4만 |
|---|
| 2026.08.20 | ₩67,979 | ₩68,060 | ₩67,979 | ₩68,033 | +0.08% | 4.5만 |
|---|
| 2026.08.19 | ₩68,060 | ₩68,136 | ₩68,019 | ₩68,120 | +0.09% | 11.9만 |
|---|
| 2026.08.18 | ₩67,991 | ₩68,031 | ₩67,986 | ₩68,026 | +0.05% | 1.5만 |
|---|
| 2026.08.17 | ₩68,033 | ₩68,046 | ₩68,006 | ₩68,006 | -0.04% | 1.8만 |
|---|
| 2026.08.14 | ₩68,120 | ₩68,120 | ₩68,053 | ₩68,053 | -0.10% | 1만 |
|---|
| 2026.08.13 | ₩68,220 | ₩68,220 | ₩68,086 | ₩68,093 | -0.19% | 2.1만 |
|---|
| 2026.08.12 | ₩68,006 | ₩68,033 | ₩67,979 | ₩67,986 | -0.03% | 1.3만 |
|---|
| 2026.08.11 | ₩67,912 | ₩67,966 | ₩67,912 | ₩67,932 | +0.03% | 1.4만 |
|---|
| 2026.08.10 | ₩67,952 | ₩67,952 | ₩67,906 | ₩67,906 | -0.07% | 1.3만 |
|---|
| 2026.08.07 | ₩68,019 | ₩68,026 | ₩67,979 | ₩68,019 | 0.00% | 8.4만 |
|---|
| 2026.08.06 | ₩67,912 | ₩68,006 | ₩67,912 | ₩67,919 | +0.01% | 1.1만 |
|---|
| 2026.08.05 | ₩67,912 | ₩68,019 | ₩67,912 | ₩67,999 | +0.13% | 2.7만 |
|---|
| 2026.08.04 | ₩67,899 | ₩67,979 | ₩67,899 | ₩67,966 | +0.10% | 2.2만 |
|---|
| 2026.08.03 | ₩67,852 | ₩67,852 | ₩67,832 | ₩67,839 | -0.02% | 1.5만 |
|---|
| 2026.07.31 | ₩67,991 | ₩68,046 | ₩67,979 | ₩68,040 | +0.07% | 1만 |
|---|
| 2026.07.30 | ₩68,046 | ₩68,086 | ₩68,046 | ₩68,074 | +0.04% | 2.4만 |
|---|
| 2026.07.29 | ₩67,952 | ₩68,127 | ₩67,912 | ₩68,019 | +0.10% | 1.9만 |
|---|
| 2026.07.28 | ₩67,966 | ₩68,046 | ₩67,966 | ₩68,026 | +0.09% | 1.8만 |
|---|
| 2026.07.27 | ₩67,919 | ₩67,959 | ₩67,899 | ₩67,906 | -0.02% | 1.6만 |
|---|
| 2026.07.24 | ₩67,859 | ₩67,907 | ₩67,859 | ₩67,892 | +0.05% | 1.9만 |
|---|
| 2026.07.23 | ₩67,926 | ₩67,926 | ₩67,794 | ₩67,839 | -0.13% | 7.3만 |
|---|
| 2026.07.22 | ₩67,979 | ₩67,979 | ₩67,939 | ₩67,946 | -0.05% | 1.4만 |
|---|
| 2026.07.21 | ₩68,046 | ₩68,046 | ₩67,999 | ₩68,006 | -0.06% | 7.7천 |
|---|
| 2026.07.20 | ₩68,113 | ₩68,113 | ₩68,053 | ₩68,066 | -0.07% | 8.7천 |
|---|
| 2026.07.17 | ₩68,180 | ₩68,194 | ₩68,133 | ₩68,136 | -0.06% | 2.5만 |
|---|
| 2026.07.16 | ₩68,220 | ₩68,220 | ₩68,104 | ₩68,137 | -0.12% | 7천 |
|---|
| 2026.07.15 | ₩68,093 | ₩68,194 | ₩68,093 | ₩68,153 | +0.09% | 2.4만 |
|---|
| 2026.07.14 | ₩68,033 | ₩68,053 | ₩67,952 | ₩68,019 | -0.02% | 4.2만 |
|---|
| 2026.07.13 | ₩68,005 | ₩68,005 | ₩67,899 | ₩67,906 | -0.15% | 8.9천 |
|---|
| 2026.07.10 | ₩68,073 | ₩68,080 | ₩68,027 | ₩68,035 | -0.06% | 5.6천 |
|---|
| 2026.07.09 | ₩68,084 | ₩68,133 | ₩68,084 | ₩68,086 | +0.00% | 1.2만 |
|---|
| 2026.07.08 | ₩68,033 | ₩68,072 | ₩67,993 | ₩68,027 | -0.01% | 5.9천 |
|---|
| 2026.07.07 | ₩68,100 | ₩68,153 | ₩68,033 | ₩68,062 | -0.06% | 8.7만 |
|---|
| 2026.07.06 | ₩68,113 | ₩68,220 | ₩68,113 | ₩68,220 | +0.16% | 1.1만 |
|---|
| 2026.07.02 | ₩68,113 | ₩68,199 | ₩68,113 | ₩68,192 | +0.12% | 7.9천 |
|---|
| 2026.07.01 | ₩68,180 | ₩68,180 | ₩68,100 | ₩68,100 | -0.12% | 2.3만 |
|---|
| 2026.06.30 | ₩68,442 | ₩68,442 | ₩68,401 | ₩68,401 | -0.06% | 5.7천 |
|---|
| 2026.06.29 | ₩68,468 | ₩68,502 | ₩68,427 | ₩68,502 | +0.05% | 2.6만 |
|---|
| 2026.06.26 | ₩68,381 | ₩68,483 | ₩68,381 | ₩68,452 | +0.10% | 5.9천 |
|---|
| 2026.06.25 | ₩68,354 | ₩68,421 | ₩68,354 | ₩68,401 | +0.07% | 1.3만 |
|---|
| 2026.06.24 | ₩68,247 | ₩68,361 | ₩68,247 | ₩68,348 | +0.15% | 7.9천 |
|---|
| 2026.06.23 | ₩68,153 | ₩68,281 | ₩68,153 | ₩68,247 | +0.14% | 1.6만 |
|---|
| 2026.06.22 | ₩68,113 | ₩68,207 | ₩68,113 | ₩68,187 | +0.11% | 2.4만 |
|---|
| 2026.06.18 | ₩68,274 | ₩68,301 | ₩68,247 | ₩68,254 | -0.03% | 9.1천 |
|---|
| 2026.06.17 | ₩68,408 | ₩68,408 | ₩68,140 | ₩68,140 | -0.39% | 2.4만 |
|---|
| 2026.06.16 | ₩68,435 | ₩68,435 | ₩68,328 | ₩68,381 | -0.08% | 2.4만 |
|---|
| 2026.06.15 | ₩68,354 | ₩68,412 | ₩68,341 | ₩68,354 | 0.00% | 1.4만 |
|---|
| 2026.06.12 | ₩68,312 | ₩68,321 | ₩68,261 | ₩68,308 | -0.01% | 2.9만 |
|---|
| 2026.06.11 | ₩68,100 | ₩68,321 | ₩68,100 | ₩68,314 | +0.31% | 1.1만 |
|---|
| 2026.06.10 | ₩68,086 | ₩68,206 | ₩68,086 | ₩68,120 | +0.05% | 2.5만 |
|---|
| 2026.06.09 | ₩68,060 | ₩68,153 | ₩68,060 | ₩68,133 | +0.11% | 1.9만 |
|---|
| 2026.06.08 | ₩68,073 | ₩68,151 | ₩68,046 | ₩68,076 | +0.00% | 1.8만 |
|---|
| 2026.06.05 | ₩68,060 | ₩68,127 | ₩68,060 | ₩68,060 | 0.00% | 5.6만 |
|---|
| 2026.06.04 | ₩68,220 | ₩68,287 | ₩68,220 | ₩68,247 | +0.04% | 2.3만 |
|---|
| 2026.06.03 | ₩68,180 | ₩68,234 | ₩68,180 | ₩68,234 | +0.08% | 5만 |
|---|
| 2026.06.02 | ₩68,207 | ₩68,281 | ₩68,207 | ₩68,234 | +0.04% | 9.9천 |
|---|
| 2026.06.01 | ₩68,194 | ₩68,259 | ₩68,167 | ₩68,254 | +0.09% | 1.1만 |
|---|
| 2026.05.29 | ₩68,502 | ₩68,582 | ₩68,502 | ₩68,535 | +0.05% | 8.9천 |
|---|
| 2026.05.28 | ₩68,368 | ₩68,502 | ₩68,368 | ₩68,488 | +0.18% | 1.2만 |
|---|
| 2026.05.27 | ₩68,381 | ₩68,462 | ₩68,381 | ₩68,421 | +0.06% | 4만 |
|---|
| 2026.05.26 | ₩68,408 | ₩68,408 | ₩68,314 | ₩68,375 | -0.05% | 2만 |
|---|
| 2026.05.22 | ₩68,234 | ₩68,328 | ₩68,220 | ₩68,261 | +0.04% | 2.2만 |
|---|
| 2026.05.21 | ₩68,211 | ₩68,281 | ₩68,153 | ₩68,247 | +0.05% | 2.2만 |
|---|
| 2026.05.20 | ₩68,167 | ₩68,285 | ₩68,100 | ₩68,254 | +0.13% | 36만 |
|---|
| 2026.05.19 | ₩68,097 | ₩68,140 | ₩68,033 | ₩68,086 | -0.02% | 1.9만 |
|---|
| 2026.05.18 | ₩68,279 | ₩68,279 | ₩68,167 | ₩68,167 | -0.16% | 2.4만 |
|---|
| 2026.05.15 | ₩68,194 | ₩68,234 | ₩68,194 | ₩68,200 | +0.01% | 9만 |
|---|
| 2026.05.14 | ₩68,354 | ₩68,433 | ₩68,314 | ₩68,317 | -0.05% | 9.5만 |
|---|
| 2026.05.13 | ₩68,341 | ₩68,369 | ₩68,281 | ₩68,361 | +0.03% | 3.8만 |
|---|
| 2026.05.12 | ₩68,341 | ₩68,353 | ₩68,297 | ₩68,321 | -0.03% | 2.5만 |
|---|
| 2026.05.11 | ₩68,475 | ₩68,475 | ₩68,408 | ₩68,415 | -0.09% | 30.5만 |
|---|
| 2026.05.08 | ₩68,502 | ₩68,529 | ₩68,448 | ₩68,475 | -0.04% | 3.3만 |
|---|
| 2026.05.07 | ₩68,488 | ₩68,529 | ₩68,368 | ₩68,401 | -0.13% | 4만 |
|---|
| 2026.05.06 | ₩68,408 | ₩68,487 | ₩68,408 | ₩68,455 | +0.07% | 2.4만 |
|---|
| 2026.05.05 | ₩68,261 | ₩68,368 | ₩68,261 | ₩68,348 | +0.13% | 3.5만 |
|---|
| 2026.05.04 | ₩68,314 | ₩68,314 | ₩68,207 | ₩68,314 | 0.00% | 6.2천 |
|---|
| 2026.05.01 | ₩68,366 | ₩68,448 | ₩68,348 | ₩68,348 | -0.03% | 2.2만 |
|---|
| 2026.04.30 | ₩68,596 | ₩68,596 | ₩68,545 | ₩68,576 | -0.03% | 6.5천 |
|---|
| 2026.04.29 | ₩68,555 | ₩68,555 | ₩68,475 | ₩68,482 | -0.11% | 7.7천 |
|---|
| 2026.04.28 | ₩68,676 | ₩68,676 | ₩68,596 | ₩68,636 | -0.06% | 2.9만 |
|---|
| 2026.04.27 | ₩68,770 | ₩68,770 | ₩68,649 | ₩68,669 | -0.15% | 7.2천 |
|---|
| 2026.04.24 | ₩68,716 | ₩68,743 | ₩68,710 | ₩68,727 | +0.02% | 6.5천 |
|---|
| 2026.04.23 | ₩68,649 | ₩68,730 | ₩68,626 | ₩68,656 | +0.01% | 1.1만 |
|---|
| 2026.04.22 | ₩68,663 | ₩68,783 | ₩68,663 | ₩68,710 | +0.07% | 2.4만 |
|---|
| 2026.04.21 | ₩68,756 | ₩68,756 | ₩68,669 | ₩68,703 | -0.08% | 5.1만 |
|---|
| 2026.04.20 | ₩68,689 | ₩68,809 | ₩68,689 | ₩68,797 | +0.16% | 1.3만 |
|---|
| 2026.04.17 | ₩68,850 | ₩68,864 | ₩68,770 | ₩68,770 | -0.12% | 3.8만 |
|---|
| 2026.04.16 | ₩68,649 | ₩68,689 | ₩68,636 | ₩68,656 | +0.01% | 2.7만 |
|---|
| 2026.04.15 | ₩68,689 | ₩68,689 | ₩68,622 | ₩68,663 | -0.04% | 2.5만 |
|---|
| 2026.04.14 | ₩68,515 | ₩68,728 | ₩68,515 | ₩68,716 | +0.29% | 6.6만 |
|---|
| 2026.04.13 | ₩68,529 | ₩68,596 | ₩68,502 | ₩68,596 | +0.10% | 1.5만 |
|---|
| 2026.04.10 | ₩68,596 | ₩68,609 | ₩68,502 | ₩68,509 | -0.13% | 2.4만 |
|---|
| 2026.04.09 | ₩68,502 | ₩68,622 | ₩68,462 | ₩68,563 | +0.09% | 1.4만 |
|---|
| 2026.04.08 | ₩68,689 | ₩68,689 | ₩68,488 | ₩68,495 | -0.28% | 2.1만 |
|---|
| 2026.04.07 | ₩68,274 | ₩68,408 | ₩68,207 | ₩68,395 | +0.18% | 1.9만 |
|---|
| 2026.04.06 | ₩68,274 | ₩68,381 | ₩68,274 | ₩68,321 | +0.07% | 2.7만 |
|---|
| 2026.04.02 | ₩68,247 | ₩68,435 | ₩68,247 | ₩68,408 | +0.24% | 4.2만 |
|---|
| 2026.04.01 | ₩68,220 | ₩68,334 | ₩68,220 | ₩68,321 | +0.15% | 2만 |
|---|
| 2026.03.31 | ₩68,455 | ₩68,539 | ₩68,421 | ₩68,535 | +0.12% | 3만 |
|---|
| 2026.03.30 | ₩68,408 | ₩68,408 | ₩68,314 | ₩68,328 | -0.12% | 2.1만 |
|---|
| 2026.03.27 | ₩68,140 | ₩68,207 | ₩68,139 | ₩68,174 | +0.05% | 1.6만 |
|---|
| 2026.03.26 | ₩68,354 | ₩68,354 | ₩68,147 | ₩68,147 | -0.30% | 5.5만 |
|---|
| 2026.03.25 | ₩68,341 | ₩68,421 | ₩68,341 | ₩68,368 | +0.04% | 1.9만 |
|---|
| 2026.03.24 | ₩68,167 | ₩68,334 | ₩68,167 | ₩68,277 | +0.16% | 2.1만 |
|---|
| 2026.03.23 | ₩68,354 | ₩68,455 | ₩68,287 | ₩68,428 | +0.11% | 2만 |
|---|
| 2026.03.20 | ₩68,274 | ₩68,380 | ₩68,220 | ₩68,241 | -0.05% | 5만 |
|---|
| 2026.03.19 | ₩68,153 | ₩68,522 | ₩68,153 | ₩68,522 | +0.54% | 3.1만 |
|---|
| 2026.03.18 | ₩68,555 | ₩68,582 | ₩68,408 | ₩68,408 | -0.22% | 8.2천 |
|---|
| 2026.03.17 | ₩68,529 | ₩68,609 | ₩68,529 | ₩68,582 | +0.08% | 1.6만 |
|---|
| 2026.03.16 | ₩68,569 | ₩68,569 | ₩68,448 | ₩68,468 | -0.15% | 2.3만 |
|---|
| 2026.03.13 | ₩68,594 | ₩68,594 | ₩68,361 | ₩68,388 | -0.30% | 1.7만 |
|---|
| 2026.03.12 | ₩68,569 | ₩68,616 | ₩68,435 | ₩68,448 | -0.18% | 3.4만 |
|---|
| 2026.03.11 | ₩68,877 | ₩68,877 | ₩68,663 | ₩68,696 | -0.26% | 1.9만 |
|---|
| 2026.03.10 | ₩68,941 | ₩68,971 | ₩68,864 | ₩68,877 | -0.09% | 1.9만 |
|---|
| 2026.03.09 | ₩68,743 | ₩68,931 | ₩68,743 | ₩68,931 | +0.27% | 5.3만 |
|---|
| 2026.03.06 | ₩68,689 | ₩68,931 | ₩68,689 | ₩68,869 | +0.26% | 1.5만 |
|---|
| 2026.03.05 | ₩68,850 | ₩68,917 | ₩68,837 | ₩68,917 | +0.10% | 4.1만 |
|---|
| 2026.03.04 | ₩68,957 | ₩69,032 | ₩68,957 | ₩68,984 | +0.04% | 1.2만 |
|---|
| 2026.03.03 | ₩68,797 | ₩69,004 | ₩68,797 | ₩68,978 | +0.26% | 2.4만 |
|---|
| 2026.03.02 | ₩69,024 | ₩69,051 | ₩68,957 | ₩69,018 | -0.01% | 11.9만 |
|---|
| 2026.02.27 | ₩69,380 | ₩69,426 | ₩69,380 | ₩69,380 | 0.00% | 2.5만 |
|---|
| 2026.02.26 | ₩69,319 | ₩69,346 | ₩69,299 | ₩69,346 | +0.04% | 2.5만 |
|---|
| 2026.02.25 | ₩69,266 | ₩69,343 | ₩69,266 | ₩69,300 | +0.05% | 1.8만 |
|---|
| 2026.02.24 | ₩69,314 | ₩69,333 | ₩69,286 | ₩69,319 | +0.01% | 2만 |
|---|
| 2026.02.23 | ₩69,359 | ₩69,359 | ₩69,299 | ₩69,353 | -0.01% | 2.4만 |
|---|
| 2026.02.20 | ₩69,306 | ₩69,306 | ₩69,266 | ₩69,292 | -0.02% | 2만 |
|---|
| 2026.02.19 | ₩69,199 | ₩69,279 | ₩69,199 | ₩69,279 | +0.12% | 1.8만 |
|---|
| 2026.02.18 | ₩69,306 | ₩69,306 | ₩69,239 | ₩69,246 | -0.09% | 2만 |
|---|
| 2026.02.17 | ₩69,225 | ₩69,282 | ₩69,225 | ₩69,259 | +0.05% | 2.4만 |
|---|
| 2026.02.13 | ₩69,239 | ₩69,319 | ₩69,239 | ₩69,306 | +0.10% | 2.4만 |
|---|
| 2026.02.12 | ₩69,091 | ₩69,199 | ₩69,091 | ₩69,193 | +0.15% | 1.6만 |
|---|
| 2026.02.11 | ₩69,098 | ₩69,132 | ₩69,078 | ₩69,112 | +0.02% | 30.4만 |
|---|
| 2026.02.10 | ₩69,132 | ₩69,225 | ₩69,132 | ₩69,145 | +0.02% | 4.6만 |
|---|
| 2026.02.09 | ₩69,145 | ₩69,145 | ₩69,078 | ₩69,118 | -0.04% | 1.1만 |
|---|
| 2026.02.06 | ₩69,051 | ₩69,105 | ₩69,038 | ₩69,058 | +0.01% | 4.7만 |
|---|
| 2026.02.05 | ₩68,957 | ₩69,085 | ₩68,957 | ₩69,085 | +0.18% | 5.6만 |
|---|
| 2026.02.04 | ₩68,917 | ₩68,937 | ₩68,890 | ₩68,921 | +0.01% | 1.2만 |
|---|
| 2026.02.03 | ₩68,904 | ₩68,933 | ₩68,904 | ₩68,911 | +0.01% | 1.1만 |
|---|
| 2026.02.02 | ₩68,944 | ₩68,984 | ₩68,917 | ₩68,937 | -0.01% | 1.8만 |
|---|
| 2026.01.30 | ₩69,185 | ₩69,239 | ₩69,185 | ₩69,232 | +0.07% | 1.9만 |
|---|
| 2026.01.29 | ₩69,145 | ₩69,199 | ₩69,145 | ₩69,172 | +0.04% | 3.2만 |
|---|
| 2026.01.28 | ₩69,118 | ₩69,158 | ₩69,091 | ₩69,138 | +0.03% | 3.1만 |
|---|
| 2026.01.27 | ₩69,145 | ₩69,153 | ₩69,125 | ₩69,145 | 0.00% | 3.4만 |
|---|
| 2026.01.26 | ₩69,185 | ₩69,185 | ₩69,091 | ₩69,105 | -0.12% | 1.5만 |
|---|
| 2026.01.23 | ₩69,065 | ₩69,105 | ₩69,038 | ₩69,098 | +0.05% | 2.9만 |
|---|
| 2026.01.22 | ₩69,051 | ₩69,065 | ₩69,024 | ₩69,039 | -0.02% | 2.7만 |
|---|
| 2026.01.21 | ₩68,984 | ₩69,078 | ₩68,984 | ₩69,051 | +0.10% | 18.5만 |
|---|
| 2026.01.20 | ₩68,944 | ₩69,011 | ₩68,944 | ₩68,971 | +0.04% | 9.1만 |
|---|
| 2026.01.16 | ₩69,011 | ₩69,058 | ₩68,971 | ₩69,000 | -0.02% | 3.9만 |
|---|
| 2026.01.15 | ₩69,158 | ₩69,158 | ₩69,011 | ₩69,015 | -0.21% | 5만 |
|---|
| 2026.01.14 | ₩69,065 | ₩69,118 | ₩69,039 | ₩69,078 | +0.02% | 6.3만 |
|---|
| 2026.01.13 | ₩69,011 | ₩69,053 | ₩69,011 | ₩69,041 | +0.04% | 5.5만 |
|---|
| 2026.01.12 | ₩68,944 | ₩68,991 | ₩68,797 | ₩68,964 | +0.03% | 6.3만 |
|---|
| 2026.01.09 | ₩69,011 | ₩69,058 | ₩68,957 | ₩68,978 | -0.05% | 13.3만 |
|---|
| 2026.01.08 | ₩68,971 | ₩69,011 | ₩68,971 | ₩68,978 | +0.01% | 8.9만 |
|---|
| 2026.01.07 | ₩69,065 | ₩69,097 | ₩69,024 | ₩69,032 | -0.05% | 6.2만 |
|---|
| 2026.01.06 | ₩68,998 | ₩69,058 | ₩68,984 | ₩69,058 | +0.09% | 5.8만 |
|---|
| 2026.01.05 | ₩69,024 | ₩69,078 | ₩68,998 | ₩69,011 | -0.02% | 9.1만 |
|---|
| 2026.01.02 | ₩68,984 | ₩69,024 | ₩68,944 | ₩68,984 | 0.00% | 1.9만 |
|---|
| 2025.12.31 | ₩69,038 | ₩69,038 | ₩68,944 | ₩68,984 | -0.08% | 7.9천 |
|---|
| 2025.12.30 | ₩68,944 | ₩69,042 | ₩68,944 | ₩69,011 | +0.10% | 1.5만 |
|---|
| 2025.12.29 | ₩69,279 | ₩69,346 | ₩69,279 | ₩69,333 | +0.08% | 1.2만 |
|---|
| 2025.12.26 | ₩69,225 | ₩69,306 | ₩69,225 | ₩69,292 | +0.10% | 8.7천 |
|---|
| 2025.12.24 | ₩69,199 | ₩69,225 | ₩69,138 | ₩69,208 | +0.01% | 7.3천 |
|---|
| 2025.12.23 | ₩69,065 | ₩69,162 | ₩69,065 | ₩69,158 | +0.14% | 6.7만 |
|---|
| 2025.12.22 | ₩69,118 | ₩69,158 | ₩69,091 | ₩69,118 | 0.00% | 1.9만 |
|---|
| 2025.12.19 | ₩69,145 | ₩69,172 | ₩69,132 | ₩69,137 | -0.01% | 1.2만 |
|---|
| 2025.12.18 | ₩69,158 | ₩69,208 | ₩69,105 | ₩69,165 | +0.01% | 4.4만 |
|---|
| 2025.12.17 | ₩69,051 | ₩69,085 | ₩69,038 | ₩69,070 | +0.03% | 2.3만 |
|---|
| 2025.12.16 | ₩68,998 | ₩69,091 | ₩68,917 | ₩69,071 | +0.11% | 9.1만 |
|---|
| 2025.12.15 | ₩69,065 | ₩69,091 | ₩68,984 | ₩69,011 | -0.08% | 7만 |
|---|
| 2025.12.12 | ₩68,998 | ₩69,032 | ₩68,984 | ₩68,991 | -0.01% | 1.5만 |
|---|
| 2025.12.11 | ₩69,158 | ₩69,158 | ₩69,024 | ₩69,024 | -0.19% | 9.5천 |
|---|
| 2025.12.10 | ₩68,850 | ₩69,065 | ₩68,850 | ₩69,038 | +0.27% | 1.3만 |
|---|
| 2025.12.09 | ₩68,957 | ₩68,964 | ₩68,864 | ₩68,869 | -0.13% | 5만 |
|---|
| 2025.12.08 | ₩68,984 | ₩68,984 | ₩68,890 | ₩68,924 | -0.09% | 2.1만 |
|---|
| 2025.12.05 | ₩69,018 | ₩69,024 | ₩68,944 | ₩68,971 | -0.07% | 1.9만 |
|---|
| 2025.12.04 | ₩68,984 | ₩69,034 | ₩68,971 | ₩68,984 | 0.00% | 2.3만 |
|---|
| 2025.12.03 | ₩69,011 | ₩69,059 | ₩68,998 | ₩69,038 | +0.04% | 2.7만 |
|---|
| 2025.12.02 | ₩68,957 | ₩68,984 | ₩68,957 | ₩68,957 | 0.00% | 1.7만 |
|---|
| 2025.12.01 | ₩68,931 | ₩68,951 | ₩68,917 | ₩68,923 | -0.01% | 1.9만 |
|---|
| 2025.11.28 | ₩69,386 | ₩69,386 | ₩69,252 | ₩69,252 | -0.19% | 7.3천 |
|---|
| 2025.11.26 | ₩69,239 | ₩69,279 | ₩69,212 | ₩69,266 | +0.04% | 1.8만 |
|---|
| 2025.11.25 | ₩69,239 | ₩69,319 | ₩69,172 | ₩69,239 | 0.00% | 2.2만 |
|---|
| 2025.11.24 | ₩69,266 | ₩69,266 | ₩69,105 | ₩69,145 | -0.17% | 1.8만 |
|---|
| 2025.11.21 | ₩69,185 | ₩69,185 | ₩69,051 | ₩69,105 | -0.12% | 15.8만 |
|---|
| 2025.11.20 | ₩69,024 | ₩69,075 | ₩69,022 | ₩69,059 | +0.05% | 2.2만 |
|---|
| 2025.11.19 | ₩68,998 | ₩69,038 | ₩68,944 | ₩68,991 | -0.01% | 8.2천 |
|---|
| 2025.11.18 | ₩68,944 | ₩69,038 | ₩68,917 | ₩68,978 | +0.05% | 11.3만 |
|---|
| 2025.11.17 | ₩68,920 | ₩68,957 | ₩68,917 | ₩68,944 | +0.04% | 1.3만 |
|---|
| 2025.11.14 | ₩69,051 | ₩69,051 | ₩68,917 | ₩68,944 | -0.16% | 1.2만 |
|---|
| 2025.11.13 | ₩68,998 | ₩68,998 | ₩68,917 | ₩68,917 | -0.12% | 1.3만 |
|---|
| 2025.11.12 | ₩69,132 | ₩69,132 | ₩68,971 | ₩69,034 | -0.14% | 4.3만 |
|---|
| 2025.11.11 | ₩69,212 | ₩69,212 | ₩68,957 | ₩69,132 | -0.12% | 1만 |
|---|
| 2025.11.10 | ₩69,024 | ₩69,024 | ₩68,931 | ₩68,998 | -0.04% | 7만 |
|---|
| 2025.11.07 | ₩69,024 | ₩69,038 | ₩68,953 | ₩69,011 | -0.02% | 1.4만 |
|---|
| 2025.11.06 | ₩68,998 | ₩69,024 | ₩68,944 | ₩69,018 | +0.03% | 2.5만 |
|---|
| 2025.11.05 | ₩68,984 | ₩68,984 | ₩68,876 | ₩68,904 | -0.12% | 1.7만 |
|---|
| 2025.11.04 | ₩68,978 | ₩68,998 | ₩68,904 | ₩68,971 | -0.01% | 2만 |
|---|
| 2025.11.03 | ₩68,971 | ₩68,971 | ₩68,890 | ₩68,944 | -0.04% | 1.2만 |
|---|
| 2025.10.31 | ₩69,266 | ₩69,266 | ₩69,158 | ₩69,232 | -0.05% | 1.3만 |
|---|
| 2025.10.30 | ₩69,225 | ₩69,279 | ₩69,200 | ₩69,239 | +0.02% | 1.7만 |
|---|
| 2025.10.29 | ₩69,452 | ₩69,453 | ₩69,212 | ₩69,296 | -0.22% | 2.5만 |
|---|
| 2025.10.28 | ₩69,346 | ₩69,453 | ₩69,346 | ₩69,449 | +0.15% | 1.5만 |
|---|
| 2025.10.27 | ₩69,386 | ₩69,453 | ₩69,359 | ₩69,440 | +0.08% | 9.4천 |
|---|
| 2025.10.24 | ₩69,426 | ₩69,440 | ₩69,359 | ₩69,426 | 0.00% | 2.7만 |
|---|
| 2025.10.23 | ₩69,306 | ₩69,398 | ₩69,306 | ₩69,319 | +0.02% | 1.4만 |
|---|
| 2025.10.22 | ₩69,413 | ₩69,413 | ₩69,330 | ₩69,380 | -0.05% | 7.9천 |
|---|
| 2025.10.21 | ₩69,453 | ₩69,453 | ₩69,346 | ₩69,385 | -0.10% | 4.5만 |
|---|
| 2025.10.20 | ₩69,413 | ₩69,413 | ₩69,333 | ₩69,413 | 0.00% | 8천 |
|---|
| 2025.10.17 | ₩69,292 | ₩69,346 | ₩69,292 | ₩69,346 | +0.08% | 1.1만 |
|---|
| 2025.10.16 | ₩69,292 | ₩69,386 | ₩69,246 | ₩69,386 | +0.14% | 1만 |
|---|
| 2025.10.15 | ₩69,306 | ₩69,333 | ₩69,191 | ₩69,292 | -0.02% | 2.1만 |
|---|
| 2025.10.14 | ₩69,252 | ₩69,292 | ₩69,157 | ₩69,279 | +0.04% | 1.7만 |
|---|
| 2025.10.13 | ₩69,193 | ₩69,266 | ₩69,091 | ₩69,189 | -0.01% | 6.3천 |
|---|
| 2025.10.10 | ₩69,158 | ₩69,158 | ₩69,049 | ₩69,105 | -0.08% | 4만 |
|---|