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 | ₩66,840 | ₩66,921 | ₩66,840 | ₩66,894 | +0.08% | 6.1천 |
| 2026.10.08 | ₩66,840 | ₩66,920 | ₩66,793 | ₩66,914 | +0.11% | 1.7만 |
| 2026.10.07 | ₩66,706 | ₩66,861 | ₩66,706 | ₩66,847 | +0.21% | 8천 |
| 2026.10.06 | ₩66,787 | ₩66,881 | ₩66,787 | ₩66,814 | +0.04% | 7.8천 |
| 2026.10.05 | ₩66,740 | ₩66,769 | ₩66,653 | ₩66,706 | -0.05% | 8.2만 |
| 2026.10.02 | ₩66,814 | ₩66,814 | ₩66,626 | ₩66,653 | -0.24% | 1.1만 |
| 2026.10.01 | ₩66,572 | ₩66,771 | ₩66,572 | ₩66,720 | +0.22% | 1.3만 |
| 2026.09.30 | ₩66,934 | ₩66,934 | ₩66,827 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,867 |
| -0.10% |
| 1.2만 |
| 2026.09.29 | ₩66,816 | ₩66,854 | ₩66,787 | ₩66,827 | +0.02% | 7.7천 |
|---|
| 2026.09.28 | ₩66,827 | ₩66,902 | ₩66,800 | ₩66,814 | -0.02% | 7.2천 |
|---|
| 2026.09.25 | ₩66,984 | ₩67,035 | ₩66,942 | ₩67,001 | +0.03% | 1.9만 |
|---|
| 2026.09.24 | ₩67,095 | ₩67,095 | ₩66,941 | ₩66,941 | -0.23% | 2.5만 |
|---|
| 2026.09.23 | ₩67,182 | ₩67,182 | ₩66,961 | ₩67,028 | -0.23% | 9.9천 |
|---|
| 2026.09.22 | ₩67,361 | ₩67,361 | ₩67,296 | ₩67,330 | -0.05% | 2만 |
|---|
| 2026.09.21 | ₩67,310 | ₩67,377 | ₩67,310 | ₩67,314 | +0.01% | 1.8만 |
|---|
| 2026.09.18 | ₩67,270 | ₩67,283 | ₩67,248 | ₩67,270 | 0.00% | 8.6천 |
|---|
| 2026.09.17 | ₩67,363 | ₩67,431 | ₩67,337 | ₩67,363 | 0.00% | 2.6만 |
|---|
| 2026.09.16 | ₩67,323 | ₩67,404 | ₩67,219 | ₩67,219 | -0.16% | 1만 |
|---|
| 2026.09.15 | ₩67,256 | ₩67,296 | ₩67,243 | ₩67,256 | 0.00% | 7.7만 |
|---|
| 2026.09.14 | ₩67,256 | ₩67,358 | ₩67,249 | ₩67,268 | +0.02% | 1.7만 |
|---|
| 2026.09.11 | ₩67,444 | ₩67,444 | ₩67,283 | ₩67,290 | -0.23% | 1.3만 |
|---|
| 2026.09.10 | ₩67,479 | ₩67,484 | ₩67,350 | ₩67,350 | -0.19% | 1만 |
|---|
| 2026.09.09 | ₩67,673 | ₩67,677 | ₩67,612 | ₩67,638 | -0.05% | 1.7만 |
|---|
| 2026.09.08 | ₩67,632 | ₩67,712 | ₩67,632 | ₩67,665 | +0.05% | 2.1만 |
|---|
| 2026.09.04 | ₩67,726 | ₩67,752 | ₩67,699 | ₩67,719 | -0.01% | 4만 |
|---|
| 2026.09.03 | ₩67,766 | ₩67,786 | ₩67,712 | ₩67,712 | -0.08% | 1.4만 |
|---|
| 2026.09.02 | ₩67,645 | ₩67,685 | ₩67,632 | ₩67,685 | +0.06% | 3.1만 |
|---|
| 2026.09.01 | ₩67,685 | ₩67,739 | ₩67,605 | ₩67,618 | -0.10% | 2.4만 |
|---|
| 2026.08.31 | ₩68,053 | ₩68,053 | ₩67,994 | ₩68,014 | -0.06% | 1.2만 |
|---|
| 2026.08.28 | ₩68,141 | ₩68,202 | ₩67,983 | ₩68,019 | -0.18% | 3.3만 |
|---|
| 2026.08.27 | ₩68,157 | ₩68,182 | ₩68,155 | ₩68,161 | +0.01% | 7.8천 |
|---|
| 2026.08.26 | ₩68,141 | ₩68,168 | ₩68,131 | ₩68,168 | +0.04% | 9.3천 |
|---|
| 2026.08.25 | ₩68,148 | ₩68,208 | ₩68,141 | ₩68,208 | +0.09% | 4.5만 |
|---|
| 2026.08.24 | ₩68,061 | ₩68,128 | ₩68,050 | ₩68,128 | +0.10% | 1.3만 |
|---|
| 2026.08.21 | ₩68,088 | ₩68,114 | ₩68,061 | ₩68,114 | +0.04% | 2.4만 |
|---|
| 2026.08.20 | ₩68,034 | ₩68,114 | ₩68,034 | ₩68,088 | +0.08% | 4.5만 |
|---|
| 2026.08.19 | ₩68,114 | ₩68,191 | ₩68,074 | ₩68,175 | +0.09% | 11.9만 |
|---|
| 2026.08.18 | ₩68,046 | ₩68,086 | ₩68,041 | ₩68,081 | +0.05% | 1.5만 |
|---|
| 2026.08.17 | ₩68,088 | ₩68,101 | ₩68,061 | ₩68,061 | -0.04% | 1.8만 |
|---|
| 2026.08.14 | ₩68,175 | ₩68,175 | ₩68,108 | ₩68,108 | -0.10% | 1만 |
|---|
| 2026.08.13 | ₩68,275 | ₩68,275 | ₩68,141 | ₩68,148 | -0.19% | 2.1만 |
|---|
| 2026.08.12 | ₩68,061 | ₩68,088 | ₩68,034 | ₩68,041 | -0.03% | 1.3만 |
|---|
| 2026.08.11 | ₩67,967 | ₩68,021 | ₩67,967 | ₩67,987 | +0.03% | 1.4만 |
|---|
| 2026.08.10 | ₩68,007 | ₩68,007 | ₩67,960 | ₩67,960 | -0.07% | 1.3만 |
|---|
| 2026.08.07 | ₩68,074 | ₩68,081 | ₩68,034 | ₩68,074 | 0.00% | 8.4만 |
|---|
| 2026.08.06 | ₩67,967 | ₩68,061 | ₩67,967 | ₩67,974 | +0.01% | 1.1만 |
|---|
| 2026.08.05 | ₩67,967 | ₩68,074 | ₩67,967 | ₩68,054 | +0.13% | 2.7만 |
|---|
| 2026.08.04 | ₩67,954 | ₩68,034 | ₩67,954 | ₩68,021 | +0.10% | 2.2만 |
|---|
| 2026.08.03 | ₩67,907 | ₩67,907 | ₩67,886 | ₩67,893 | -0.02% | 1.5만 |
|---|
| 2026.07.31 | ₩68,046 | ₩68,101 | ₩68,034 | ₩68,094 | +0.07% | 1만 |
|---|
| 2026.07.30 | ₩68,101 | ₩68,141 | ₩68,101 | ₩68,129 | +0.04% | 2.4만 |
|---|
| 2026.07.29 | ₩68,007 | ₩68,182 | ₩67,967 | ₩68,074 | +0.10% | 1.9만 |
|---|
| 2026.07.28 | ₩68,021 | ₩68,101 | ₩68,021 | ₩68,081 | +0.09% | 1.8만 |
|---|
| 2026.07.27 | ₩67,974 | ₩68,014 | ₩67,954 | ₩67,960 | -0.02% | 1.6만 |
|---|
| 2026.07.24 | ₩67,913 | ₩67,962 | ₩67,913 | ₩67,947 | +0.05% | 1.9만 |
|---|
| 2026.07.23 | ₩67,980 | ₩67,980 | ₩67,849 | ₩67,893 | -0.13% | 7.3만 |
|---|
| 2026.07.22 | ₩68,034 | ₩68,034 | ₩67,994 | ₩68,000 | -0.05% | 1.4만 |
|---|
| 2026.07.21 | ₩68,101 | ₩68,101 | ₩68,054 | ₩68,061 | -0.06% | 7.7천 |
|---|
| 2026.07.20 | ₩68,168 | ₩68,168 | ₩68,108 | ₩68,121 | -0.07% | 8.7천 |
|---|
| 2026.07.17 | ₩68,235 | ₩68,249 | ₩68,188 | ₩68,191 | -0.06% | 2.5만 |
|---|
| 2026.07.16 | ₩68,275 | ₩68,275 | ₩68,159 | ₩68,192 | -0.12% | 7천 |
|---|
| 2026.07.15 | ₩68,148 | ₩68,249 | ₩68,148 | ₩68,208 | +0.09% | 2.4만 |
|---|
| 2026.07.14 | ₩68,088 | ₩68,108 | ₩68,007 | ₩68,074 | -0.02% | 4.2만 |
|---|
| 2026.07.13 | ₩68,059 | ₩68,059 | ₩67,954 | ₩67,960 | -0.15% | 8.9천 |
|---|
| 2026.07.10 | ₩68,128 | ₩68,135 | ₩68,082 | ₩68,090 | -0.06% | 5.6천 |
|---|
| 2026.07.09 | ₩68,139 | ₩68,188 | ₩68,139 | ₩68,141 | +0.00% | 1.2만 |
|---|
| 2026.07.08 | ₩68,088 | ₩68,127 | ₩68,047 | ₩68,082 | -0.01% | 5.9천 |
|---|
| 2026.07.07 | ₩68,155 | ₩68,208 | ₩68,088 | ₩68,117 | -0.06% | 8.7만 |
|---|
| 2026.07.06 | ₩68,168 | ₩68,275 | ₩68,168 | ₩68,275 | +0.16% | 1.1만 |
|---|
| 2026.07.02 | ₩68,168 | ₩68,254 | ₩68,168 | ₩68,247 | +0.12% | 7.9천 |
|---|
| 2026.07.01 | ₩68,235 | ₩68,235 | ₩68,155 | ₩68,155 | -0.12% | 2.3만 |
|---|
| 2026.06.30 | ₩68,497 | ₩68,497 | ₩68,456 | ₩68,456 | -0.06% | 5.7천 |
|---|
| 2026.06.29 | ₩68,524 | ₩68,557 | ₩68,482 | ₩68,557 | +0.05% | 2.6만 |
|---|
| 2026.06.26 | ₩68,436 | ₩68,538 | ₩68,436 | ₩68,507 | +0.10% | 5.9천 |
|---|
| 2026.06.25 | ₩68,410 | ₩68,477 | ₩68,410 | ₩68,456 | +0.07% | 1.3만 |
|---|
| 2026.06.24 | ₩68,302 | ₩68,416 | ₩68,302 | ₩68,403 | +0.15% | 7.9천 |
|---|
| 2026.06.23 | ₩68,208 | ₩68,336 | ₩68,208 | ₩68,302 | +0.14% | 1.6만 |
|---|
| 2026.06.22 | ₩68,168 | ₩68,262 | ₩68,168 | ₩68,242 | +0.11% | 2.4만 |
|---|
| 2026.06.18 | ₩68,329 | ₩68,356 | ₩68,302 | ₩68,309 | -0.03% | 9.1천 |
|---|
| 2026.06.17 | ₩68,463 | ₩68,463 | ₩68,195 | ₩68,195 | -0.39% | 2.4만 |
|---|
| 2026.06.16 | ₩68,490 | ₩68,490 | ₩68,383 | ₩68,436 | -0.08% | 2.4만 |
|---|
| 2026.06.15 | ₩68,410 | ₩68,467 | ₩68,396 | ₩68,410 | 0.00% | 1.4만 |
|---|
| 2026.06.12 | ₩68,367 | ₩68,376 | ₩68,316 | ₩68,363 | -0.01% | 2.9만 |
|---|
| 2026.06.11 | ₩68,155 | ₩68,376 | ₩68,155 | ₩68,369 | +0.31% | 1.1만 |
|---|
| 2026.06.10 | ₩68,141 | ₩68,261 | ₩68,141 | ₩68,175 | +0.05% | 2.5만 |
|---|
| 2026.06.09 | ₩68,114 | ₩68,208 | ₩68,114 | ₩68,188 | +0.11% | 1.9만 |
|---|
| 2026.06.08 | ₩68,128 | ₩68,206 | ₩68,101 | ₩68,131 | +0.00% | 1.8만 |
|---|
| 2026.06.05 | ₩68,114 | ₩68,182 | ₩68,114 | ₩68,114 | 0.00% | 5.6만 |
|---|
| 2026.06.04 | ₩68,275 | ₩68,342 | ₩68,275 | ₩68,302 | +0.04% | 2.3만 |
|---|
| 2026.06.03 | ₩68,235 | ₩68,289 | ₩68,235 | ₩68,289 | +0.08% | 5만 |
|---|
| 2026.06.02 | ₩68,262 | ₩68,336 | ₩68,262 | ₩68,289 | +0.04% | 9.9천 |
|---|
| 2026.06.01 | ₩68,249 | ₩68,314 | ₩68,222 | ₩68,309 | +0.09% | 1.1만 |
|---|
| 2026.05.29 | ₩68,557 | ₩68,637 | ₩68,557 | ₩68,591 | +0.05% | 8.9천 |
|---|
| 2026.05.28 | ₩68,423 | ₩68,557 | ₩68,423 | ₩68,544 | +0.18% | 1.2만 |
|---|
| 2026.05.27 | ₩68,436 | ₩68,517 | ₩68,436 | ₩68,477 | +0.06% | 4만 |
|---|
| 2026.05.26 | ₩68,463 | ₩68,463 | ₩68,369 | ₩68,430 | -0.05% | 2만 |
|---|
| 2026.05.22 | ₩68,289 | ₩68,383 | ₩68,275 | ₩68,316 | +0.04% | 2.2만 |
|---|
| 2026.05.21 | ₩68,266 | ₩68,336 | ₩68,208 | ₩68,302 | +0.05% | 2.2만 |
|---|
| 2026.05.20 | ₩68,222 | ₩68,340 | ₩68,155 | ₩68,309 | +0.13% | 36만 |
|---|
| 2026.05.19 | ₩68,152 | ₩68,195 | ₩68,088 | ₩68,141 | -0.02% | 1.9만 |
|---|
| 2026.05.18 | ₩68,334 | ₩68,334 | ₩68,222 | ₩68,222 | -0.16% | 2.4만 |
|---|
| 2026.05.15 | ₩68,249 | ₩68,289 | ₩68,249 | ₩68,255 | +0.01% | 9만 |
|---|
| 2026.05.14 | ₩68,410 | ₩68,489 | ₩68,369 | ₩68,372 | -0.05% | 9.5만 |
|---|
| 2026.05.13 | ₩68,396 | ₩68,424 | ₩68,336 | ₩68,416 | +0.03% | 3.8만 |
|---|
| 2026.05.12 | ₩68,396 | ₩68,408 | ₩68,352 | ₩68,376 | -0.03% | 2.5만 |
|---|
| 2026.05.11 | ₩68,530 | ₩68,530 | ₩68,463 | ₩68,470 | -0.09% | 30.5만 |
|---|
| 2026.05.08 | ₩68,557 | ₩68,584 | ₩68,503 | ₩68,530 | -0.04% | 3.3만 |
|---|
| 2026.05.07 | ₩68,544 | ₩68,584 | ₩68,423 | ₩68,456 | -0.13% | 4만 |
|---|
| 2026.05.06 | ₩68,463 | ₩68,542 | ₩68,463 | ₩68,510 | +0.07% | 2.4만 |
|---|
| 2026.05.05 | ₩68,316 | ₩68,423 | ₩68,316 | ₩68,403 | +0.13% | 3.5만 |
|---|
| 2026.05.04 | ₩68,369 | ₩68,369 | ₩68,262 | ₩68,369 | 0.00% | 6.2천 |
|---|
| 2026.05.01 | ₩68,422 | ₩68,503 | ₩68,403 | ₩68,403 | -0.03% | 2.2만 |
|---|
| 2026.04.30 | ₩68,651 | ₩68,651 | ₩68,600 | ₩68,631 | -0.03% | 6.5천 |
|---|
| 2026.04.29 | ₩68,611 | ₩68,611 | ₩68,530 | ₩68,537 | -0.11% | 7.7천 |
|---|
| 2026.04.28 | ₩68,731 | ₩68,731 | ₩68,651 | ₩68,691 | -0.06% | 2.9만 |
|---|
| 2026.04.27 | ₩68,825 | ₩68,825 | ₩68,705 | ₩68,725 | -0.15% | 7.2천 |
|---|
| 2026.04.24 | ₩68,772 | ₩68,798 | ₩68,765 | ₩68,782 | +0.02% | 6.5천 |
|---|
| 2026.04.23 | ₩68,705 | ₩68,785 | ₩68,682 | ₩68,711 | +0.01% | 1.1만 |
|---|
| 2026.04.22 | ₩68,718 | ₩68,839 | ₩68,718 | ₩68,765 | +0.07% | 2.4만 |
|---|
| 2026.04.21 | ₩68,812 | ₩68,812 | ₩68,725 | ₩68,758 | -0.08% | 5.1만 |
|---|
| 2026.04.20 | ₩68,745 | ₩68,864 | ₩68,745 | ₩68,852 | +0.16% | 1.3만 |
|---|
| 2026.04.17 | ₩68,906 | ₩68,919 | ₩68,825 | ₩68,825 | -0.12% | 3.8만 |
|---|
| 2026.04.16 | ₩68,705 | ₩68,745 | ₩68,691 | ₩68,711 | +0.01% | 2.7만 |
|---|
| 2026.04.15 | ₩68,745 | ₩68,745 | ₩68,678 | ₩68,718 | -0.04% | 2.5만 |
|---|
| 2026.04.14 | ₩68,570 | ₩68,784 | ₩68,570 | ₩68,772 | +0.29% | 6.6만 |
|---|
| 2026.04.13 | ₩68,584 | ₩68,651 | ₩68,557 | ₩68,651 | +0.10% | 1.5만 |
|---|
| 2026.04.10 | ₩68,651 | ₩68,664 | ₩68,557 | ₩68,564 | -0.13% | 2.4만 |
|---|
| 2026.04.09 | ₩68,557 | ₩68,678 | ₩68,517 | ₩68,619 | +0.09% | 1.4만 |
|---|
| 2026.04.08 | ₩68,745 | ₩68,745 | ₩68,544 | ₩68,550 | -0.28% | 2.1만 |
|---|
| 2026.04.07 | ₩68,329 | ₩68,463 | ₩68,262 | ₩68,450 | +0.18% | 1.9만 |
|---|
| 2026.04.06 | ₩68,329 | ₩68,436 | ₩68,329 | ₩68,376 | +0.07% | 2.7만 |
|---|
| 2026.04.02 | ₩68,302 | ₩68,490 | ₩68,302 | ₩68,463 | +0.24% | 4.2만 |
|---|
| 2026.04.01 | ₩68,275 | ₩68,389 | ₩68,275 | ₩68,376 | +0.15% | 2만 |
|---|
| 2026.03.31 | ₩68,510 | ₩68,595 | ₩68,477 | ₩68,591 | +0.12% | 3만 |
|---|
| 2026.03.30 | ₩68,463 | ₩68,463 | ₩68,369 | ₩68,383 | -0.12% | 2.1만 |
|---|
| 2026.03.27 | ₩68,195 | ₩68,262 | ₩68,194 | ₩68,228 | +0.05% | 1.6만 |
|---|
| 2026.03.26 | ₩68,410 | ₩68,410 | ₩68,202 | ₩68,202 | -0.30% | 5.5만 |
|---|
| 2026.03.25 | ₩68,396 | ₩68,477 | ₩68,396 | ₩68,423 | +0.04% | 1.9만 |
|---|
| 2026.03.24 | ₩68,222 | ₩68,389 | ₩68,222 | ₩68,332 | +0.16% | 2.1만 |
|---|
| 2026.03.23 | ₩68,410 | ₩68,510 | ₩68,342 | ₩68,483 | +0.11% | 2만 |
|---|
| 2026.03.20 | ₩68,329 | ₩68,435 | ₩68,275 | ₩68,296 | -0.05% | 5만 |
|---|
| 2026.03.19 | ₩68,208 | ₩68,577 | ₩68,208 | ₩68,577 | +0.54% | 3.1만 |
|---|
| 2026.03.18 | ₩68,611 | ₩68,637 | ₩68,463 | ₩68,463 | -0.22% | 8.2천 |
|---|
| 2026.03.17 | ₩68,584 | ₩68,664 | ₩68,584 | ₩68,637 | +0.08% | 1.6만 |
|---|
| 2026.03.16 | ₩68,624 | ₩68,624 | ₩68,503 | ₩68,524 | -0.15% | 2.3만 |
|---|
| 2026.03.13 | ₩68,650 | ₩68,650 | ₩68,416 | ₩68,443 | -0.30% | 1.7만 |
|---|
| 2026.03.12 | ₩68,624 | ₩68,671 | ₩68,490 | ₩68,503 | -0.18% | 3.4만 |
|---|
| 2026.03.11 | ₩68,933 | ₩68,933 | ₩68,718 | ₩68,751 | -0.26% | 1.9만 |
|---|
| 2026.03.10 | ₩68,997 | ₩69,026 | ₩68,919 | ₩68,933 | -0.09% | 1.9만 |
|---|
| 2026.03.09 | ₩68,798 | ₩68,986 | ₩68,798 | ₩68,986 | +0.27% | 5.3만 |
|---|
| 2026.03.06 | ₩68,745 | ₩68,986 | ₩68,745 | ₩68,924 | +0.26% | 1.5만 |
|---|
| 2026.03.05 | ₩68,906 | ₩68,973 | ₩68,892 | ₩68,973 | +0.10% | 4.1만 |
|---|
| 2026.03.04 | ₩69,013 | ₩69,088 | ₩69,013 | ₩69,040 | +0.04% | 1.2만 |
|---|
| 2026.03.03 | ₩68,852 | ₩69,060 | ₩68,852 | ₩69,033 | +0.26% | 2.4만 |
|---|
| 2026.03.02 | ₩69,080 | ₩69,107 | ₩69,013 | ₩69,073 | -0.01% | 11.9만 |
|---|
| 2026.02.27 | ₩69,435 | ₩69,482 | ₩69,435 | ₩69,435 | 0.00% | 2.5만 |
|---|
| 2026.02.26 | ₩69,375 | ₩69,402 | ₩69,355 | ₩69,402 | +0.04% | 2.5만 |
|---|
| 2026.02.25 | ₩69,321 | ₩69,399 | ₩69,321 | ₩69,356 | +0.05% | 1.8만 |
|---|
| 2026.02.24 | ₩69,370 | ₩69,389 | ₩69,342 | ₩69,375 | +0.01% | 2만 |
|---|
| 2026.02.23 | ₩69,415 | ₩69,415 | ₩69,355 | ₩69,409 | -0.01% | 2.4만 |
|---|
| 2026.02.20 | ₩69,362 | ₩69,362 | ₩69,321 | ₩69,348 | -0.02% | 2만 |
|---|
| 2026.02.19 | ₩69,254 | ₩69,335 | ₩69,254 | ₩69,335 | +0.12% | 1.8만 |
|---|
| 2026.02.18 | ₩69,362 | ₩69,362 | ₩69,295 | ₩69,301 | -0.09% | 2만 |
|---|
| 2026.02.17 | ₩69,281 | ₩69,338 | ₩69,281 | ₩69,315 | +0.05% | 2.4만 |
|---|
| 2026.02.13 | ₩69,295 | ₩69,375 | ₩69,295 | ₩69,362 | +0.10% | 2.4만 |
|---|
| 2026.02.12 | ₩69,147 | ₩69,254 | ₩69,147 | ₩69,249 | +0.15% | 1.6만 |
|---|
| 2026.02.11 | ₩69,154 | ₩69,187 | ₩69,134 | ₩69,167 | +0.02% | 30.4만 |
|---|
| 2026.02.10 | ₩69,187 | ₩69,281 | ₩69,187 | ₩69,201 | +0.02% | 4.6만 |
|---|
| 2026.02.09 | ₩69,201 | ₩69,201 | ₩69,134 | ₩69,174 | -0.04% | 1.1만 |
|---|
| 2026.02.06 | ₩69,107 | ₩69,161 | ₩69,093 | ₩69,114 | +0.01% | 4.7만 |
|---|
| 2026.02.05 | ₩69,013 | ₩69,140 | ₩69,013 | ₩69,140 | +0.18% | 5.6만 |
|---|
| 2026.02.04 | ₩68,973 | ₩68,993 | ₩68,946 | ₩68,977 | +0.01% | 1.2만 |
|---|
| 2026.02.03 | ₩68,959 | ₩68,989 | ₩68,959 | ₩68,966 | +0.01% | 1.1만 |
|---|
| 2026.02.02 | ₩69,000 | ₩69,040 | ₩68,973 | ₩68,993 | -0.01% | 1.8만 |
|---|
| 2026.01.30 | ₩69,241 | ₩69,295 | ₩69,241 | ₩69,288 | +0.07% | 1.9만 |
|---|
| 2026.01.29 | ₩69,201 | ₩69,254 | ₩69,201 | ₩69,228 | +0.04% | 3.2만 |
|---|
| 2026.01.28 | ₩69,174 | ₩69,214 | ₩69,147 | ₩69,194 | +0.03% | 3.1만 |
|---|
| 2026.01.27 | ₩69,201 | ₩69,209 | ₩69,181 | ₩69,201 | 0.00% | 3.4만 |
|---|
| 2026.01.26 | ₩69,241 | ₩69,241 | ₩69,147 | ₩69,161 | -0.12% | 1.5만 |
|---|
| 2026.01.23 | ₩69,120 | ₩69,161 | ₩69,093 | ₩69,154 | +0.05% | 2.9만 |
|---|
| 2026.01.22 | ₩69,107 | ₩69,120 | ₩69,080 | ₩69,095 | -0.02% | 2.7만 |
|---|
| 2026.01.21 | ₩69,040 | ₩69,134 | ₩69,040 | ₩69,107 | +0.10% | 18.5만 |
|---|
| 2026.01.20 | ₩69,000 | ₩69,067 | ₩69,000 | ₩69,026 | +0.04% | 9.1만 |
|---|
| 2026.01.16 | ₩69,067 | ₩69,114 | ₩69,026 | ₩69,056 | -0.02% | 3.9만 |
|---|
| 2026.01.15 | ₩69,214 | ₩69,214 | ₩69,067 | ₩69,071 | -0.21% | 5만 |
|---|
| 2026.01.14 | ₩69,120 | ₩69,174 | ₩69,095 | ₩69,134 | +0.02% | 6.3만 |
|---|
| 2026.01.13 | ₩69,067 | ₩69,108 | ₩69,067 | ₩69,096 | +0.04% | 5.5만 |
|---|
| 2026.01.12 | ₩69,000 | ₩69,047 | ₩68,852 | ₩69,020 | +0.03% | 6.3만 |
|---|
| 2026.01.09 | ₩69,067 | ₩69,114 | ₩69,013 | ₩69,033 | -0.05% | 13.3만 |
|---|
| 2026.01.08 | ₩69,026 | ₩69,067 | ₩69,026 | ₩69,033 | +0.01% | 8.9만 |
|---|
| 2026.01.07 | ₩69,120 | ₩69,152 | ₩69,080 | ₩69,088 | -0.05% | 6.2만 |
|---|
| 2026.01.06 | ₩69,053 | ₩69,114 | ₩69,040 | ₩69,114 | +0.09% | 5.8만 |
|---|
| 2026.01.05 | ₩69,080 | ₩69,134 | ₩69,053 | ₩69,067 | -0.02% | 9.1만 |
|---|
| 2026.01.02 | ₩69,040 | ₩69,080 | ₩69,000 | ₩69,040 | 0.00% | 1.9만 |
|---|
| 2025.12.31 | ₩69,093 | ₩69,093 | ₩69,000 | ₩69,040 | -0.08% | 7.9천 |
|---|
| 2025.12.30 | ₩69,000 | ₩69,097 | ₩69,000 | ₩69,067 | +0.10% | 1.5만 |
|---|
| 2025.12.29 | ₩69,335 | ₩69,402 | ₩69,335 | ₩69,389 | +0.08% | 1.2만 |
|---|
| 2025.12.26 | ₩69,281 | ₩69,362 | ₩69,281 | ₩69,348 | +0.10% | 8.7천 |
|---|
| 2025.12.24 | ₩69,254 | ₩69,281 | ₩69,194 | ₩69,264 | +0.01% | 7.3천 |
|---|
| 2025.12.23 | ₩69,120 | ₩69,218 | ₩69,120 | ₩69,214 | +0.14% | 6.7만 |
|---|
| 2025.12.22 | ₩69,174 | ₩69,214 | ₩69,147 | ₩69,174 | 0.00% | 1.9만 |
|---|
| 2025.12.19 | ₩69,201 | ₩69,228 | ₩69,187 | ₩69,193 | -0.01% | 1.2만 |
|---|
| 2025.12.18 | ₩69,214 | ₩69,264 | ₩69,161 | ₩69,221 | +0.01% | 4.4만 |
|---|
| 2025.12.17 | ₩69,107 | ₩69,140 | ₩69,093 | ₩69,126 | +0.03% | 2.3만 |
|---|
| 2025.12.16 | ₩69,053 | ₩69,147 | ₩68,973 | ₩69,127 | +0.11% | 9.1만 |
|---|
| 2025.12.15 | ₩69,120 | ₩69,147 | ₩69,040 | ₩69,067 | -0.08% | 7만 |
|---|
| 2025.12.12 | ₩69,053 | ₩69,088 | ₩69,040 | ₩69,047 | -0.01% | 1.5만 |
|---|
| 2025.12.11 | ₩69,214 | ₩69,214 | ₩69,080 | ₩69,080 | -0.19% | 9.5천 |
|---|
| 2025.12.10 | ₩68,906 | ₩69,120 | ₩68,906 | ₩69,093 | +0.27% | 1.3만 |
|---|
| 2025.12.09 | ₩69,013 | ₩69,020 | ₩68,919 | ₩68,924 | -0.13% | 5만 |
|---|
| 2025.12.08 | ₩69,040 | ₩69,040 | ₩68,946 | ₩68,979 | -0.09% | 2.1만 |
|---|
| 2025.12.05 | ₩69,073 | ₩69,080 | ₩69,000 | ₩69,026 | -0.07% | 1.9만 |
|---|
| 2025.12.04 | ₩69,040 | ₩69,089 | ₩69,026 | ₩69,040 | 0.00% | 2.3만 |
|---|
| 2025.12.03 | ₩69,067 | ₩69,115 | ₩69,053 | ₩69,093 | +0.04% | 2.7만 |
|---|
| 2025.12.02 | ₩69,013 | ₩69,040 | ₩69,013 | ₩69,013 | 0.00% | 1.7만 |
|---|
| 2025.12.01 | ₩68,986 | ₩69,006 | ₩68,973 | ₩68,978 | -0.01% | 1.9만 |
|---|
| 2025.11.28 | ₩69,442 | ₩69,442 | ₩69,308 | ₩69,308 | -0.19% | 7.3천 |
|---|
| 2025.11.26 | ₩69,295 | ₩69,335 | ₩69,268 | ₩69,321 | +0.04% | 1.8만 |
|---|
| 2025.11.25 | ₩69,295 | ₩69,375 | ₩69,228 | ₩69,295 | 0.00% | 2.2만 |
|---|
| 2025.11.24 | ₩69,321 | ₩69,321 | ₩69,161 | ₩69,201 | -0.17% | 1.8만 |
|---|
| 2025.11.21 | ₩69,241 | ₩69,241 | ₩69,107 | ₩69,161 | -0.12% | 15.8만 |
|---|
| 2025.11.20 | ₩69,080 | ₩69,131 | ₩69,077 | ₩69,115 | +0.05% | 2.2만 |
|---|
| 2025.11.19 | ₩69,053 | ₩69,093 | ₩69,000 | ₩69,047 | -0.01% | 8.2천 |
|---|
| 2025.11.18 | ₩69,000 | ₩69,093 | ₩68,973 | ₩69,033 | +0.05% | 11.3만 |
|---|
| 2025.11.17 | ₩68,975 | ₩69,013 | ₩68,973 | ₩69,000 | +0.04% | 1.3만 |
|---|
| 2025.11.14 | ₩69,107 | ₩69,107 | ₩68,973 | ₩69,000 | -0.16% | 1.2만 |
|---|
| 2025.11.13 | ₩69,053 | ₩69,053 | ₩68,973 | ₩68,973 | -0.12% | 1.3만 |
|---|
| 2025.11.12 | ₩69,187 | ₩69,187 | ₩69,026 | ₩69,089 | -0.14% | 4.3만 |
|---|
| 2025.11.11 | ₩69,268 | ₩69,268 | ₩69,013 | ₩69,187 | -0.12% | 1만 |
|---|
| 2025.11.10 | ₩69,080 | ₩69,080 | ₩68,986 | ₩69,053 | -0.04% | 7만 |
|---|
| 2025.11.07 | ₩69,080 | ₩69,093 | ₩69,009 | ₩69,067 | -0.02% | 1.4만 |
|---|
| 2025.11.06 | ₩69,053 | ₩69,080 | ₩69,000 | ₩69,073 | +0.03% | 2.5만 |
|---|
| 2025.11.05 | ₩69,040 | ₩69,040 | ₩68,931 | ₩68,959 | -0.12% | 1.7만 |
|---|
| 2025.11.04 | ₩69,033 | ₩69,053 | ₩68,959 | ₩69,026 | -0.01% | 2만 |
|---|
| 2025.11.03 | ₩69,026 | ₩69,026 | ₩68,946 | ₩69,000 | -0.04% | 1.2만 |
|---|
| 2025.10.31 | ₩69,321 | ₩69,321 | ₩69,214 | ₩69,288 | -0.05% | 1.3만 |
|---|
| 2025.10.30 | ₩69,281 | ₩69,335 | ₩69,256 | ₩69,295 | +0.02% | 1.7만 |
|---|
| 2025.10.29 | ₩69,508 | ₩69,509 | ₩69,268 | ₩69,352 | -0.22% | 2.5만 |
|---|
| 2025.10.28 | ₩69,402 | ₩69,509 | ₩69,402 | ₩69,505 | +0.15% | 1.5만 |
|---|
| 2025.10.27 | ₩69,442 | ₩69,509 | ₩69,415 | ₩69,496 | +0.08% | 9.4천 |
|---|
| 2025.10.24 | ₩69,482 | ₩69,496 | ₩69,415 | ₩69,482 | 0.00% | 2.7만 |
|---|
| 2025.10.23 | ₩69,362 | ₩69,454 | ₩69,362 | ₩69,375 | +0.02% | 1.4만 |
|---|
| 2025.10.22 | ₩69,469 | ₩69,469 | ₩69,386 | ₩69,435 | -0.05% | 7.9천 |
|---|
| 2025.10.21 | ₩69,509 | ₩69,509 | ₩69,402 | ₩69,441 | -0.10% | 4.5만 |
|---|
| 2025.10.20 | ₩69,469 | ₩69,469 | ₩69,389 | ₩69,469 | 0.00% | 8천 |
|---|
| 2025.10.17 | ₩69,348 | ₩69,402 | ₩69,348 | ₩69,402 | +0.08% | 1.1만 |
|---|
| 2025.10.16 | ₩69,348 | ₩69,442 | ₩69,301 | ₩69,442 | +0.14% | 1만 |
|---|
| 2025.10.15 | ₩69,362 | ₩69,389 | ₩69,246 | ₩69,348 | -0.02% | 2.1만 |
|---|
| 2025.10.14 | ₩69,308 | ₩69,348 | ₩69,213 | ₩69,335 | +0.04% | 1.7만 |
|---|
| 2025.10.13 | ₩69,249 | ₩69,321 | ₩69,147 | ₩69,245 | -0.01% | 6.3천 |
|---|
| 2025.10.10 | ₩69,214 | ₩69,214 | ₩69,104 | ₩69,161 | -0.08% | 4만 |
|---|