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 | ₩66,851 | ₩66,932 | ₩66,851 | ₩66,905 | +0.08% | 6.1천 |
| 2026.10.08 | ₩66,851 | ₩66,931 | ₩66,804 | ₩66,925 | +0.11% | 1.7만 |
| 2026.10.07 | ₩66,717 | ₩66,872 | ₩66,717 | ₩66,858 | +0.21% | 8천 |
| 2026.10.06 | ₩66,798 | ₩66,892 | ₩66,798 | ₩66,825 | +0.04% | 7.8천 |
| 2026.10.05 | ₩66,751 | ₩66,780 | ₩66,664 | ₩66,717 | -0.05% | 8.2만 |
| 2026.10.02 | ₩66,825 | ₩66,825 | ₩66,637 | ₩66,664 | -0.24% | 1.1만 |
| 2026.10.01 | ₩66,583 | ₩66,782 | ₩66,583 | ₩66,731 | +0.22% | 1.3만 |
| 2026.09.30 | ₩66,945 | ₩66,945 | ₩66,838 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,878 |
| -0.10% |
| 1.2만 |
| 2026.09.29 | ₩66,827 | ₩66,865 | ₩66,798 | ₩66,838 | +0.02% | 7.7천 |
|---|
| 2026.09.28 | ₩66,838 | ₩66,913 | ₩66,811 | ₩66,825 | -0.02% | 7.2천 |
|---|
| 2026.09.25 | ₩66,995 | ₩67,046 | ₩66,953 | ₩67,012 | +0.03% | 1.9만 |
|---|
| 2026.09.24 | ₩67,106 | ₩67,106 | ₩66,952 | ₩66,952 | -0.23% | 2.5만 |
|---|
| 2026.09.23 | ₩67,193 | ₩67,193 | ₩66,972 | ₩67,039 | -0.23% | 9.9천 |
|---|
| 2026.09.22 | ₩67,372 | ₩67,372 | ₩67,307 | ₩67,341 | -0.05% | 2만 |
|---|
| 2026.09.21 | ₩67,321 | ₩67,388 | ₩67,321 | ₩67,325 | +0.01% | 1.8만 |
|---|
| 2026.09.18 | ₩67,281 | ₩67,294 | ₩67,259 | ₩67,281 | 0.00% | 8.6천 |
|---|
| 2026.09.17 | ₩67,375 | ₩67,442 | ₩67,348 | ₩67,375 | 0.00% | 2.6만 |
|---|
| 2026.09.16 | ₩67,334 | ₩67,415 | ₩67,230 | ₩67,230 | -0.16% | 1만 |
|---|
| 2026.09.15 | ₩67,267 | ₩67,307 | ₩67,254 | ₩67,267 | 0.00% | 7.7만 |
|---|
| 2026.09.14 | ₩67,267 | ₩67,369 | ₩67,260 | ₩67,279 | +0.02% | 1.7만 |
|---|
| 2026.09.11 | ₩67,455 | ₩67,455 | ₩67,294 | ₩67,301 | -0.23% | 1.3만 |
|---|
| 2026.09.10 | ₩67,490 | ₩67,495 | ₩67,361 | ₩67,361 | -0.19% | 1만 |
|---|
| 2026.09.09 | ₩67,684 | ₩67,688 | ₩67,623 | ₩67,649 | -0.05% | 1.7만 |
|---|
| 2026.09.08 | ₩67,643 | ₩67,723 | ₩67,643 | ₩67,676 | +0.05% | 2.1만 |
|---|
| 2026.09.04 | ₩67,737 | ₩67,763 | ₩67,710 | ₩67,730 | -0.01% | 4만 |
|---|
| 2026.09.03 | ₩67,777 | ₩67,797 | ₩67,723 | ₩67,723 | -0.08% | 1.4만 |
|---|
| 2026.09.02 | ₩67,656 | ₩67,696 | ₩67,643 | ₩67,696 | +0.06% | 3.1만 |
|---|
| 2026.09.01 | ₩67,696 | ₩67,750 | ₩67,616 | ₩67,629 | -0.10% | 2.4만 |
|---|
| 2026.08.31 | ₩68,064 | ₩68,064 | ₩68,005 | ₩68,025 | -0.06% | 1.2만 |
|---|
| 2026.08.28 | ₩68,152 | ₩68,213 | ₩67,994 | ₩68,030 | -0.18% | 3.3만 |
|---|
| 2026.08.27 | ₩68,169 | ₩68,193 | ₩68,166 | ₩68,173 | +0.01% | 7.8천 |
|---|
| 2026.08.26 | ₩68,152 | ₩68,179 | ₩68,142 | ₩68,179 | +0.04% | 9.3천 |
|---|
| 2026.08.25 | ₩68,159 | ₩68,220 | ₩68,152 | ₩68,220 | +0.09% | 4.5만 |
|---|
| 2026.08.24 | ₩68,072 | ₩68,139 | ₩68,061 | ₩68,139 | +0.10% | 1.3만 |
|---|
| 2026.08.21 | ₩68,099 | ₩68,126 | ₩68,072 | ₩68,126 | +0.04% | 2.4만 |
|---|
| 2026.08.20 | ₩68,045 | ₩68,126 | ₩68,045 | ₩68,099 | +0.08% | 4.5만 |
|---|
| 2026.08.19 | ₩68,126 | ₩68,202 | ₩68,085 | ₩68,186 | +0.09% | 11.9만 |
|---|
| 2026.08.18 | ₩68,057 | ₩68,097 | ₩68,052 | ₩68,092 | +0.05% | 1.5만 |
|---|
| 2026.08.17 | ₩68,099 | ₩68,112 | ₩68,072 | ₩68,072 | -0.04% | 1.8만 |
|---|
| 2026.08.14 | ₩68,186 | ₩68,186 | ₩68,119 | ₩68,119 | -0.10% | 1만 |
|---|
| 2026.08.13 | ₩68,287 | ₩68,287 | ₩68,152 | ₩68,159 | -0.19% | 2.1만 |
|---|
| 2026.08.12 | ₩68,072 | ₩68,099 | ₩68,045 | ₩68,052 | -0.03% | 1.3만 |
|---|
| 2026.08.11 | ₩67,978 | ₩68,032 | ₩67,978 | ₩67,998 | +0.03% | 1.4만 |
|---|
| 2026.08.10 | ₩68,018 | ₩68,018 | ₩67,971 | ₩67,971 | -0.07% | 1.3만 |
|---|
| 2026.08.07 | ₩68,085 | ₩68,092 | ₩68,045 | ₩68,085 | 0.00% | 8.4만 |
|---|
| 2026.08.06 | ₩67,978 | ₩68,072 | ₩67,978 | ₩67,985 | +0.01% | 1.1만 |
|---|
| 2026.08.05 | ₩67,978 | ₩68,085 | ₩67,978 | ₩68,065 | +0.13% | 2.7만 |
|---|
| 2026.08.04 | ₩67,965 | ₩68,045 | ₩67,965 | ₩68,032 | +0.10% | 2.2만 |
|---|
| 2026.08.03 | ₩67,918 | ₩67,918 | ₩67,898 | ₩67,904 | -0.02% | 1.5만 |
|---|
| 2026.07.31 | ₩68,057 | ₩68,112 | ₩68,045 | ₩68,106 | +0.07% | 1만 |
|---|
| 2026.07.30 | ₩68,112 | ₩68,152 | ₩68,112 | ₩68,140 | +0.04% | 2.4만 |
|---|
| 2026.07.29 | ₩68,018 | ₩68,193 | ₩67,978 | ₩68,085 | +0.10% | 1.9만 |
|---|
| 2026.07.28 | ₩68,032 | ₩68,112 | ₩68,032 | ₩68,092 | +0.09% | 1.8만 |
|---|
| 2026.07.27 | ₩67,985 | ₩68,025 | ₩67,965 | ₩67,971 | -0.02% | 1.6만 |
|---|
| 2026.07.24 | ₩67,924 | ₩67,973 | ₩67,924 | ₩67,958 | +0.05% | 1.9만 |
|---|
| 2026.07.23 | ₩67,992 | ₩67,992 | ₩67,860 | ₩67,904 | -0.13% | 7.3만 |
|---|
| 2026.07.22 | ₩68,045 | ₩68,045 | ₩68,005 | ₩68,012 | -0.05% | 1.4만 |
|---|
| 2026.07.21 | ₩68,112 | ₩68,112 | ₩68,065 | ₩68,072 | -0.06% | 7.7천 |
|---|
| 2026.07.20 | ₩68,179 | ₩68,179 | ₩68,119 | ₩68,132 | -0.07% | 8.7천 |
|---|
| 2026.07.17 | ₩68,246 | ₩68,260 | ₩68,199 | ₩68,202 | -0.06% | 2.5만 |
|---|
| 2026.07.16 | ₩68,287 | ₩68,287 | ₩68,170 | ₩68,203 | -0.12% | 7천 |
|---|
| 2026.07.15 | ₩68,159 | ₩68,260 | ₩68,159 | ₩68,220 | +0.09% | 2.4만 |
|---|
| 2026.07.14 | ₩68,099 | ₩68,119 | ₩68,018 | ₩68,085 | -0.02% | 4.2만 |
|---|
| 2026.07.13 | ₩68,071 | ₩68,071 | ₩67,965 | ₩67,971 | -0.15% | 8.9천 |
|---|
| 2026.07.10 | ₩68,139 | ₩68,146 | ₩68,093 | ₩68,101 | -0.06% | 5.6천 |
|---|
| 2026.07.09 | ₩68,150 | ₩68,199 | ₩68,150 | ₩68,152 | +0.00% | 1.2만 |
|---|
| 2026.07.08 | ₩68,099 | ₩68,138 | ₩68,059 | ₩68,093 | -0.01% | 5.9천 |
|---|
| 2026.07.07 | ₩68,166 | ₩68,220 | ₩68,099 | ₩68,128 | -0.06% | 8.7만 |
|---|
| 2026.07.06 | ₩68,179 | ₩68,287 | ₩68,179 | ₩68,287 | +0.16% | 1.1만 |
|---|
| 2026.07.02 | ₩68,179 | ₩68,265 | ₩68,179 | ₩68,258 | +0.12% | 7.9천 |
|---|
| 2026.07.01 | ₩68,246 | ₩68,246 | ₩68,166 | ₩68,166 | -0.12% | 2.3만 |
|---|
| 2026.06.30 | ₩68,508 | ₩68,508 | ₩68,468 | ₩68,468 | -0.06% | 5.7천 |
|---|
| 2026.06.29 | ₩68,535 | ₩68,568 | ₩68,493 | ₩68,568 | +0.05% | 2.6만 |
|---|
| 2026.06.26 | ₩68,448 | ₩68,549 | ₩68,448 | ₩68,519 | +0.10% | 5.9천 |
|---|
| 2026.06.25 | ₩68,421 | ₩68,488 | ₩68,421 | ₩68,468 | +0.07% | 1.3만 |
|---|
| 2026.06.24 | ₩68,313 | ₩68,427 | ₩68,313 | ₩68,414 | +0.15% | 7.9천 |
|---|
| 2026.06.23 | ₩68,220 | ₩68,347 | ₩68,220 | ₩68,313 | +0.14% | 1.6만 |
|---|
| 2026.06.22 | ₩68,179 | ₩68,273 | ₩68,179 | ₩68,253 | +0.11% | 2.4만 |
|---|
| 2026.06.18 | ₩68,340 | ₩68,367 | ₩68,313 | ₩68,320 | -0.03% | 9.1천 |
|---|
| 2026.06.17 | ₩68,474 | ₩68,474 | ₩68,206 | ₩68,206 | -0.39% | 2.4만 |
|---|
| 2026.06.16 | ₩68,501 | ₩68,501 | ₩68,394 | ₩68,448 | -0.08% | 2.4만 |
|---|
| 2026.06.15 | ₩68,421 | ₩68,478 | ₩68,407 | ₩68,421 | 0.00% | 1.4만 |
|---|
| 2026.06.12 | ₩68,378 | ₩68,387 | ₩68,327 | ₩68,374 | -0.01% | 2.9만 |
|---|
| 2026.06.11 | ₩68,166 | ₩68,387 | ₩68,166 | ₩68,380 | +0.31% | 1.1만 |
|---|
| 2026.06.10 | ₩68,152 | ₩68,272 | ₩68,152 | ₩68,186 | +0.05% | 2.5만 |
|---|
| 2026.06.09 | ₩68,126 | ₩68,220 | ₩68,126 | ₩68,199 | +0.11% | 1.9만 |
|---|
| 2026.06.08 | ₩68,139 | ₩68,217 | ₩68,112 | ₩68,142 | +0.00% | 1.8만 |
|---|
| 2026.06.05 | ₩68,126 | ₩68,193 | ₩68,126 | ₩68,126 | 0.00% | 5.6만 |
|---|
| 2026.06.04 | ₩68,287 | ₩68,354 | ₩68,287 | ₩68,313 | +0.04% | 2.3만 |
|---|
| 2026.06.03 | ₩68,246 | ₩68,300 | ₩68,246 | ₩68,300 | +0.08% | 5만 |
|---|
| 2026.06.02 | ₩68,273 | ₩68,347 | ₩68,273 | ₩68,300 | +0.04% | 9.9천 |
|---|
| 2026.06.01 | ₩68,260 | ₩68,325 | ₩68,233 | ₩68,320 | +0.09% | 1.1만 |
|---|
| 2026.05.29 | ₩68,568 | ₩68,649 | ₩68,568 | ₩68,602 | +0.05% | 8.9천 |
|---|
| 2026.05.28 | ₩68,434 | ₩68,568 | ₩68,434 | ₩68,555 | +0.18% | 1.2만 |
|---|
| 2026.05.27 | ₩68,448 | ₩68,528 | ₩68,448 | ₩68,488 | +0.06% | 4만 |
|---|
| 2026.05.26 | ₩68,474 | ₩68,474 | ₩68,380 | ₩68,441 | -0.05% | 2만 |
|---|
| 2026.05.22 | ₩68,300 | ₩68,394 | ₩68,287 | ₩68,327 | +0.04% | 2.2만 |
|---|
| 2026.05.21 | ₩68,277 | ₩68,347 | ₩68,220 | ₩68,313 | +0.05% | 2.2만 |
|---|
| 2026.05.20 | ₩68,233 | ₩68,351 | ₩68,166 | ₩68,320 | +0.13% | 36만 |
|---|
| 2026.05.19 | ₩68,163 | ₩68,206 | ₩68,099 | ₩68,152 | -0.02% | 1.9만 |
|---|
| 2026.05.18 | ₩68,346 | ₩68,346 | ₩68,233 | ₩68,233 | -0.16% | 2.4만 |
|---|
| 2026.05.15 | ₩68,260 | ₩68,300 | ₩68,260 | ₩68,266 | +0.01% | 9만 |
|---|
| 2026.05.14 | ₩68,421 | ₩68,500 | ₩68,380 | ₩68,383 | -0.05% | 9.5만 |
|---|
| 2026.05.13 | ₩68,407 | ₩68,435 | ₩68,347 | ₩68,427 | +0.03% | 3.8만 |
|---|
| 2026.05.12 | ₩68,407 | ₩68,419 | ₩68,363 | ₩68,387 | -0.03% | 2.5만 |
|---|
| 2026.05.11 | ₩68,541 | ₩68,541 | ₩68,474 | ₩68,481 | -0.09% | 30.5만 |
|---|
| 2026.05.08 | ₩68,568 | ₩68,595 | ₩68,515 | ₩68,541 | -0.04% | 3.3만 |
|---|
| 2026.05.07 | ₩68,555 | ₩68,595 | ₩68,434 | ₩68,468 | -0.13% | 4만 |
|---|
| 2026.05.06 | ₩68,474 | ₩68,554 | ₩68,474 | ₩68,521 | +0.07% | 2.4만 |
|---|
| 2026.05.05 | ₩68,327 | ₩68,434 | ₩68,327 | ₩68,414 | +0.13% | 3.5만 |
|---|
| 2026.05.04 | ₩68,380 | ₩68,380 | ₩68,273 | ₩68,380 | 0.00% | 6.2천 |
|---|
| 2026.05.01 | ₩68,433 | ₩68,515 | ₩68,414 | ₩68,414 | -0.03% | 2.2만 |
|---|
| 2026.04.30 | ₩68,662 | ₩68,662 | ₩68,611 | ₩68,642 | -0.03% | 6.5천 |
|---|
| 2026.04.29 | ₩68,622 | ₩68,622 | ₩68,541 | ₩68,548 | -0.11% | 7.7천 |
|---|
| 2026.04.28 | ₩68,743 | ₩68,743 | ₩68,662 | ₩68,702 | -0.06% | 2.9만 |
|---|
| 2026.04.27 | ₩68,837 | ₩68,837 | ₩68,716 | ₩68,736 | -0.15% | 7.2천 |
|---|
| 2026.04.24 | ₩68,783 | ₩68,810 | ₩68,776 | ₩68,794 | +0.02% | 6.5천 |
|---|
| 2026.04.23 | ₩68,716 | ₩68,796 | ₩68,693 | ₩68,723 | +0.01% | 1.1만 |
|---|
| 2026.04.22 | ₩68,729 | ₩68,850 | ₩68,729 | ₩68,776 | +0.07% | 2.4만 |
|---|
| 2026.04.21 | ₩68,823 | ₩68,823 | ₩68,736 | ₩68,769 | -0.08% | 5.1만 |
|---|
| 2026.04.20 | ₩68,756 | ₩68,875 | ₩68,756 | ₩68,863 | +0.16% | 1.3만 |
|---|
| 2026.04.17 | ₩68,917 | ₩68,930 | ₩68,837 | ₩68,837 | -0.12% | 3.8만 |
|---|
| 2026.04.16 | ₩68,716 | ₩68,756 | ₩68,702 | ₩68,723 | +0.01% | 2.7만 |
|---|
| 2026.04.15 | ₩68,756 | ₩68,756 | ₩68,689 | ₩68,729 | -0.04% | 2.5만 |
|---|
| 2026.04.14 | ₩68,582 | ₩68,795 | ₩68,582 | ₩68,783 | +0.29% | 6.6만 |
|---|
| 2026.04.13 | ₩68,595 | ₩68,662 | ₩68,568 | ₩68,662 | +0.10% | 1.5만 |
|---|
| 2026.04.10 | ₩68,662 | ₩68,676 | ₩68,568 | ₩68,575 | -0.13% | 2.4만 |
|---|
| 2026.04.09 | ₩68,568 | ₩68,689 | ₩68,528 | ₩68,630 | +0.09% | 1.4만 |
|---|
| 2026.04.08 | ₩68,756 | ₩68,756 | ₩68,555 | ₩68,562 | -0.28% | 2.1만 |
|---|
| 2026.04.07 | ₩68,340 | ₩68,474 | ₩68,273 | ₩68,461 | +0.18% | 1.9만 |
|---|
| 2026.04.06 | ₩68,340 | ₩68,448 | ₩68,340 | ₩68,387 | +0.07% | 2.7만 |
|---|
| 2026.04.02 | ₩68,313 | ₩68,501 | ₩68,313 | ₩68,474 | +0.24% | 4.2만 |
|---|
| 2026.04.01 | ₩68,287 | ₩68,401 | ₩68,287 | ₩68,387 | +0.15% | 2만 |
|---|
| 2026.03.31 | ₩68,521 | ₩68,606 | ₩68,488 | ₩68,602 | +0.12% | 3만 |
|---|
| 2026.03.30 | ₩68,474 | ₩68,474 | ₩68,380 | ₩68,394 | -0.12% | 2.1만 |
|---|
| 2026.03.27 | ₩68,206 | ₩68,273 | ₩68,205 | ₩68,240 | +0.05% | 1.6만 |
|---|
| 2026.03.26 | ₩68,421 | ₩68,421 | ₩68,213 | ₩68,213 | -0.30% | 5.5만 |
|---|
| 2026.03.25 | ₩68,407 | ₩68,488 | ₩68,407 | ₩68,434 | +0.04% | 1.9만 |
|---|
| 2026.03.24 | ₩68,233 | ₩68,401 | ₩68,233 | ₩68,343 | +0.16% | 2.1만 |
|---|
| 2026.03.23 | ₩68,421 | ₩68,521 | ₩68,354 | ₩68,495 | +0.11% | 2만 |
|---|
| 2026.03.20 | ₩68,340 | ₩68,446 | ₩68,287 | ₩68,307 | -0.05% | 5만 |
|---|
| 2026.03.19 | ₩68,220 | ₩68,588 | ₩68,220 | ₩68,588 | +0.54% | 3.1만 |
|---|
| 2026.03.18 | ₩68,622 | ₩68,649 | ₩68,474 | ₩68,474 | -0.22% | 8.2천 |
|---|
| 2026.03.17 | ₩68,595 | ₩68,676 | ₩68,595 | ₩68,649 | +0.08% | 1.6만 |
|---|
| 2026.03.16 | ₩68,635 | ₩68,635 | ₩68,515 | ₩68,535 | -0.15% | 2.3만 |
|---|
| 2026.03.13 | ₩68,661 | ₩68,661 | ₩68,427 | ₩68,454 | -0.30% | 1.7만 |
|---|
| 2026.03.12 | ₩68,635 | ₩68,682 | ₩68,501 | ₩68,515 | -0.18% | 3.4만 |
|---|
| 2026.03.11 | ₩68,944 | ₩68,944 | ₩68,729 | ₩68,763 | -0.26% | 1.9만 |
|---|
| 2026.03.10 | ₩69,008 | ₩69,038 | ₩68,930 | ₩68,944 | -0.09% | 1.9만 |
|---|
| 2026.03.09 | ₩68,810 | ₩68,997 | ₩68,810 | ₩68,997 | +0.27% | 5.3만 |
|---|
| 2026.03.06 | ₩68,756 | ₩68,997 | ₩68,756 | ₩68,936 | +0.26% | 1.5만 |
|---|
| 2026.03.05 | ₩68,917 | ₩68,984 | ₩68,904 | ₩68,984 | +0.10% | 4.1만 |
|---|
| 2026.03.04 | ₩69,024 | ₩69,099 | ₩69,024 | ₩69,051 | +0.04% | 1.2만 |
|---|
| 2026.03.03 | ₩68,863 | ₩69,071 | ₩68,863 | ₩69,044 | +0.26% | 2.4만 |
|---|
| 2026.03.02 | ₩69,091 | ₩69,118 | ₩69,024 | ₩69,085 | -0.01% | 11.9만 |
|---|
| 2026.02.27 | ₩69,447 | ₩69,494 | ₩69,447 | ₩69,447 | 0.00% | 2.5만 |
|---|
| 2026.02.26 | ₩69,386 | ₩69,413 | ₩69,366 | ₩69,413 | +0.04% | 2.5만 |
|---|
| 2026.02.25 | ₩69,333 | ₩69,411 | ₩69,333 | ₩69,368 | +0.05% | 1.8만 |
|---|
| 2026.02.24 | ₩69,381 | ₩69,400 | ₩69,353 | ₩69,386 | +0.01% | 2만 |
|---|
| 2026.02.23 | ₩69,427 | ₩69,427 | ₩69,366 | ₩69,420 | -0.01% | 2.4만 |
|---|
| 2026.02.20 | ₩69,373 | ₩69,373 | ₩69,333 | ₩69,360 | -0.02% | 2만 |
|---|
| 2026.02.19 | ₩69,266 | ₩69,346 | ₩69,266 | ₩69,346 | +0.12% | 1.8만 |
|---|
| 2026.02.18 | ₩69,373 | ₩69,373 | ₩69,306 | ₩69,313 | -0.09% | 2만 |
|---|
| 2026.02.17 | ₩69,293 | ₩69,349 | ₩69,293 | ₩69,326 | +0.05% | 2.4만 |
|---|
| 2026.02.13 | ₩69,306 | ₩69,386 | ₩69,306 | ₩69,373 | +0.10% | 2.4만 |
|---|
| 2026.02.12 | ₩69,158 | ₩69,266 | ₩69,158 | ₩69,260 | +0.15% | 1.6만 |
|---|
| 2026.02.11 | ₩69,165 | ₩69,199 | ₩69,145 | ₩69,179 | +0.02% | 30.4만 |
|---|
| 2026.02.10 | ₩69,199 | ₩69,293 | ₩69,199 | ₩69,212 | +0.02% | 4.6만 |
|---|
| 2026.02.09 | ₩69,212 | ₩69,212 | ₩69,145 | ₩69,185 | -0.04% | 1.1만 |
|---|
| 2026.02.06 | ₩69,118 | ₩69,172 | ₩69,105 | ₩69,125 | +0.01% | 4.7만 |
|---|
| 2026.02.05 | ₩69,024 | ₩69,152 | ₩69,024 | ₩69,152 | +0.18% | 5.6만 |
|---|
| 2026.02.04 | ₩68,984 | ₩69,004 | ₩68,957 | ₩68,988 | +0.01% | 1.2만 |
|---|
| 2026.02.03 | ₩68,971 | ₩69,000 | ₩68,971 | ₩68,977 | +0.01% | 1.1만 |
|---|
| 2026.02.02 | ₩69,011 | ₩69,051 | ₩68,984 | ₩69,004 | -0.01% | 1.8만 |
|---|
| 2026.01.30 | ₩69,252 | ₩69,306 | ₩69,252 | ₩69,299 | +0.07% | 1.9만 |
|---|
| 2026.01.29 | ₩69,212 | ₩69,266 | ₩69,212 | ₩69,239 | +0.04% | 3.2만 |
|---|
| 2026.01.28 | ₩69,185 | ₩69,226 | ₩69,158 | ₩69,205 | +0.03% | 3.1만 |
|---|
| 2026.01.27 | ₩69,212 | ₩69,220 | ₩69,192 | ₩69,212 | 0.00% | 3.4만 |
|---|
| 2026.01.26 | ₩69,252 | ₩69,252 | ₩69,158 | ₩69,172 | -0.12% | 1.5만 |
|---|
| 2026.01.23 | ₩69,132 | ₩69,172 | ₩69,105 | ₩69,165 | +0.05% | 2.9만 |
|---|
| 2026.01.22 | ₩69,118 | ₩69,132 | ₩69,091 | ₩69,106 | -0.02% | 2.7만 |
|---|
| 2026.01.21 | ₩69,051 | ₩69,145 | ₩69,051 | ₩69,118 | +0.10% | 18.5만 |
|---|
| 2026.01.20 | ₩69,011 | ₩69,078 | ₩69,011 | ₩69,038 | +0.04% | 9.1만 |
|---|
| 2026.01.16 | ₩69,078 | ₩69,125 | ₩69,038 | ₩69,067 | -0.02% | 3.9만 |
|---|
| 2026.01.15 | ₩69,226 | ₩69,226 | ₩69,078 | ₩69,082 | -0.21% | 5만 |
|---|
| 2026.01.14 | ₩69,132 | ₩69,185 | ₩69,106 | ₩69,145 | +0.02% | 6.3만 |
|---|
| 2026.01.13 | ₩69,078 | ₩69,120 | ₩69,078 | ₩69,107 | +0.04% | 5.5만 |
|---|
| 2026.01.12 | ₩69,011 | ₩69,058 | ₩68,863 | ₩69,031 | +0.03% | 6.3만 |
|---|
| 2026.01.09 | ₩69,078 | ₩69,125 | ₩69,024 | ₩69,044 | -0.05% | 13.3만 |
|---|
| 2026.01.08 | ₩69,038 | ₩69,078 | ₩69,038 | ₩69,044 | +0.01% | 8.9만 |
|---|
| 2026.01.07 | ₩69,132 | ₩69,164 | ₩69,091 | ₩69,099 | -0.05% | 6.2만 |
|---|
| 2026.01.06 | ₩69,065 | ₩69,125 | ₩69,051 | ₩69,125 | +0.09% | 5.8만 |
|---|
| 2026.01.05 | ₩69,091 | ₩69,145 | ₩69,065 | ₩69,078 | -0.02% | 9.1만 |
|---|
| 2026.01.02 | ₩69,051 | ₩69,091 | ₩69,011 | ₩69,051 | 0.00% | 1.9만 |
|---|
| 2025.12.31 | ₩69,105 | ₩69,105 | ₩69,011 | ₩69,051 | -0.08% | 7.9천 |
|---|
| 2025.12.30 | ₩69,011 | ₩69,109 | ₩69,011 | ₩69,078 | +0.10% | 1.5만 |
|---|
| 2025.12.29 | ₩69,346 | ₩69,413 | ₩69,346 | ₩69,400 | +0.08% | 1.2만 |
|---|
| 2025.12.26 | ₩69,293 | ₩69,373 | ₩69,293 | ₩69,360 | +0.10% | 8.7천 |
|---|
| 2025.12.24 | ₩69,266 | ₩69,293 | ₩69,205 | ₩69,275 | +0.01% | 7.3천 |
|---|
| 2025.12.23 | ₩69,132 | ₩69,230 | ₩69,132 | ₩69,226 | +0.14% | 6.7만 |
|---|
| 2025.12.22 | ₩69,185 | ₩69,226 | ₩69,158 | ₩69,185 | 0.00% | 1.9만 |
|---|
| 2025.12.19 | ₩69,212 | ₩69,239 | ₩69,199 | ₩69,204 | -0.01% | 1.2만 |
|---|
| 2025.12.18 | ₩69,226 | ₩69,275 | ₩69,172 | ₩69,232 | +0.01% | 4.4만 |
|---|
| 2025.12.17 | ₩69,118 | ₩69,152 | ₩69,105 | ₩69,137 | +0.03% | 2.3만 |
|---|
| 2025.12.16 | ₩69,065 | ₩69,158 | ₩68,984 | ₩69,138 | +0.11% | 9.1만 |
|---|
| 2025.12.15 | ₩69,132 | ₩69,158 | ₩69,051 | ₩69,078 | -0.08% | 7만 |
|---|
| 2025.12.12 | ₩69,065 | ₩69,099 | ₩69,051 | ₩69,058 | -0.01% | 1.5만 |
|---|
| 2025.12.11 | ₩69,226 | ₩69,226 | ₩69,091 | ₩69,091 | -0.19% | 9.5천 |
|---|
| 2025.12.10 | ₩68,917 | ₩69,132 | ₩68,917 | ₩69,105 | +0.27% | 1.3만 |
|---|
| 2025.12.09 | ₩69,024 | ₩69,031 | ₩68,930 | ₩68,936 | -0.13% | 5만 |
|---|
| 2025.12.08 | ₩69,051 | ₩69,051 | ₩68,957 | ₩68,991 | -0.09% | 2.1만 |
|---|
| 2025.12.05 | ₩69,085 | ₩69,091 | ₩69,011 | ₩69,038 | -0.07% | 1.9만 |
|---|
| 2025.12.04 | ₩69,051 | ₩69,101 | ₩69,038 | ₩69,051 | 0.00% | 2.3만 |
|---|
| 2025.12.03 | ₩69,078 | ₩69,126 | ₩69,065 | ₩69,105 | +0.04% | 2.7만 |
|---|
| 2025.12.02 | ₩69,024 | ₩69,051 | ₩69,024 | ₩69,024 | 0.00% | 1.7만 |
|---|
| 2025.12.01 | ₩68,997 | ₩69,018 | ₩68,984 | ₩68,989 | -0.01% | 1.9만 |
|---|
| 2025.11.28 | ₩69,454 | ₩69,454 | ₩69,319 | ₩69,319 | -0.19% | 7.3천 |
|---|
| 2025.11.26 | ₩69,306 | ₩69,346 | ₩69,279 | ₩69,333 | +0.04% | 1.8만 |
|---|
| 2025.11.25 | ₩69,306 | ₩69,386 | ₩69,239 | ₩69,306 | 0.00% | 2.2만 |
|---|
| 2025.11.24 | ₩69,333 | ₩69,333 | ₩69,172 | ₩69,212 | -0.17% | 1.8만 |
|---|
| 2025.11.21 | ₩69,252 | ₩69,252 | ₩69,118 | ₩69,172 | -0.12% | 15.8만 |
|---|
| 2025.11.20 | ₩69,091 | ₩69,142 | ₩69,089 | ₩69,126 | +0.05% | 2.2만 |
|---|
| 2025.11.19 | ₩69,065 | ₩69,105 | ₩69,011 | ₩69,058 | -0.01% | 8.2천 |
|---|
| 2025.11.18 | ₩69,011 | ₩69,105 | ₩68,984 | ₩69,044 | +0.05% | 11.3만 |
|---|
| 2025.11.17 | ₩68,987 | ₩69,024 | ₩68,984 | ₩69,011 | +0.04% | 1.3만 |
|---|
| 2025.11.14 | ₩69,118 | ₩69,118 | ₩68,984 | ₩69,011 | -0.16% | 1.2만 |
|---|
| 2025.11.13 | ₩69,065 | ₩69,065 | ₩68,984 | ₩68,984 | -0.12% | 1.3만 |
|---|
| 2025.11.12 | ₩69,199 | ₩69,199 | ₩69,038 | ₩69,101 | -0.14% | 4.3만 |
|---|
| 2025.11.11 | ₩69,279 | ₩69,279 | ₩69,024 | ₩69,199 | -0.12% | 1만 |
|---|
| 2025.11.10 | ₩69,091 | ₩69,091 | ₩68,997 | ₩69,065 | -0.04% | 7만 |
|---|
| 2025.11.07 | ₩69,091 | ₩69,105 | ₩69,020 | ₩69,078 | -0.02% | 1.4만 |
|---|
| 2025.11.06 | ₩69,065 | ₩69,091 | ₩69,011 | ₩69,085 | +0.03% | 2.5만 |
|---|
| 2025.11.05 | ₩69,051 | ₩69,051 | ₩68,943 | ₩68,971 | -0.12% | 1.7만 |
|---|
| 2025.11.04 | ₩69,044 | ₩69,065 | ₩68,971 | ₩69,038 | -0.01% | 2만 |
|---|
| 2025.11.03 | ₩69,038 | ₩69,038 | ₩68,957 | ₩69,011 | -0.04% | 1.2만 |
|---|
| 2025.10.31 | ₩69,333 | ₩69,333 | ₩69,226 | ₩69,299 | -0.05% | 1.3만 |
|---|
| 2025.10.30 | ₩69,293 | ₩69,346 | ₩69,267 | ₩69,306 | +0.02% | 1.7만 |
|---|
| 2025.10.29 | ₩69,519 | ₩69,521 | ₩69,279 | ₩69,364 | -0.22% | 2.5만 |
|---|
| 2025.10.28 | ₩69,413 | ₩69,521 | ₩69,413 | ₩69,517 | +0.15% | 1.5만 |
|---|
| 2025.10.27 | ₩69,454 | ₩69,521 | ₩69,427 | ₩69,507 | +0.08% | 9.4천 |
|---|
| 2025.10.24 | ₩69,494 | ₩69,507 | ₩69,427 | ₩69,494 | 0.00% | 2.7만 |
|---|
| 2025.10.23 | ₩69,373 | ₩69,466 | ₩69,373 | ₩69,386 | +0.02% | 1.4만 |
|---|
| 2025.10.22 | ₩69,480 | ₩69,480 | ₩69,397 | ₩69,447 | -0.05% | 7.9천 |
|---|
| 2025.10.21 | ₩69,521 | ₩69,521 | ₩69,413 | ₩69,452 | -0.10% | 4.5만 |
|---|
| 2025.10.20 | ₩69,480 | ₩69,480 | ₩69,400 | ₩69,480 | 0.00% | 8천 |
|---|
| 2025.10.17 | ₩69,360 | ₩69,413 | ₩69,360 | ₩69,413 | +0.08% | 1.1만 |
|---|
| 2025.10.16 | ₩69,360 | ₩69,454 | ₩69,313 | ₩69,454 | +0.14% | 1만 |
|---|
| 2025.10.15 | ₩69,373 | ₩69,400 | ₩69,258 | ₩69,360 | -0.02% | 2.1만 |
|---|
| 2025.10.14 | ₩69,319 | ₩69,360 | ₩69,224 | ₩69,346 | +0.04% | 1.7만 |
|---|
| 2025.10.13 | ₩69,260 | ₩69,333 | ₩69,158 | ₩69,256 | -0.01% | 6.3천 |
|---|
| 2025.10.10 | ₩69,226 | ₩69,226 | ₩69,116 | ₩69,172 | -0.08% | 4만 |
|---|