시장 데이터를 불러오는 중
전체 종목
iShares BBB-B CLO Active ETF 과거 주가
iShares BBB-B CLO Active ETF · BCLO · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares BBB-B CLO Active ETF · BCLO · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩66,300 | ₩66,367 | ₩66,234 | ₩66,287 | -0.02% | 12만 |
| 2026.10.08 | ₩66,287 | ₩66,340 | ₩66,247 | ₩66,287 | 0.00% | 2.8만 |
| 2026.10.07 | ₩66,434 | ₩66,541 | ₩66,434 | ₩66,507 | +0.11% | 2.8만 |
| 2026.10.06 | ₩66,460 | ₩66,501 | ₩66,167 | ₩66,483 | +0.03% | 4.8만 |
| 2026.10.05 | ₩66,460 | ₩66,474 | ₩66,447 | ₩66,467 | +0.01% | 4.5만 |
| 2026.10.02 | ₩66,460 | ₩66,487 | ₩66,380 | ₩66,483 | +0.03% | 1.6만 |
| 2026.10.01 | ₩66,447 | ₩66,474 | ₩66,427 | ₩66,440 | -0.01% | 9.1만 |
| 2026.09.30 | ₩66,754 | ₩66,794 | ₩66,727 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,741 |
| -0.02% |
| 3.9만 |
| 2026.09.29 | ₩66,727 | ₩66,807 | ₩66,721 | ₩66,750 | +0.03% | 1.7만 |
|---|
| 2026.09.28 | ₩66,621 | ₩66,781 | ₩66,554 | ₩66,767 | +0.22% | 3.5만 |
|---|
| 2026.09.25 | ₩66,527 | ₩66,594 | ₩66,527 | ₩66,587 | +0.09% | 2.3만 |
|---|
| 2026.09.24 | ₩66,567 | ₩66,581 | ₩66,447 | ₩66,547 | -0.03% | 1.3만 |
|---|
| 2026.09.23 | ₩66,541 | ₩66,541 | ₩66,420 | ₩66,494 | -0.07% | 8.8만 |
|---|
| 2026.09.22 | ₩66,527 | ₩66,594 | ₩66,447 | ₩66,467 | -0.09% | 3.4만 |
|---|
| 2026.09.21 | ₩66,420 | ₩66,447 | ₩66,420 | ₩66,434 | +0.02% | 6.8천 |
|---|
| 2026.09.18 | ₩66,447 | ₩66,460 | ₩66,407 | ₩66,427 | -0.03% | 2.9천 |
|---|
| 2026.09.17 | ₩66,387 | ₩66,474 | ₩66,387 | ₩66,447 | +0.09% | 8.4만 |
|---|
| 2026.09.16 | ₩66,407 | ₩66,407 | ₩66,274 | ₩66,334 | -0.11% | 3.7천 |
|---|
| 2026.09.15 | ₩66,327 | ₩66,375 | ₩66,260 | ₩66,320 | -0.01% | 9.4천 |
|---|
| 2026.09.14 | ₩66,180 | ₩66,380 | ₩66,180 | ₩66,320 | +0.21% | 2.7천 |
|---|
| 2026.09.11 | ₩66,340 | ₩66,380 | ₩66,300 | ₩66,334 | -0.01% | 1.2만 |
|---|
| 2026.09.10 | ₩66,354 | ₩66,354 | ₩66,220 | ₩66,300 | -0.08% | 4.8천 |
|---|
| 2026.09.09 | ₩66,287 | ₩66,351 | ₩66,254 | ₩66,280 | -0.01% | 1.4천 |
|---|
| 2026.09.08 | ₩66,287 | ₩66,327 | ₩66,280 | ₩66,280 | -0.01% | 3.1천 |
|---|
| 2026.09.04 | ₩66,287 | ₩66,327 | ₩66,210 | ₩66,260 | -0.04% | 2.4만 |
|---|
| 2026.09.03 | ₩66,140 | ₩66,267 | ₩66,140 | ₩66,207 | +0.10% | 2.2천 |
|---|
| 2026.09.02 | ₩66,234 | ₩66,238 | ₩66,100 | ₩66,238 | +0.01% | 10.6만 |
|---|
| 2026.09.01 | ₩66,047 | ₩66,260 | ₩66,047 | ₩66,167 | +0.18% | 6천 |
|---|
| 2026.08.31 | ₩66,501 | ₩66,514 | ₩66,380 | ₩66,501 | 0.00% | 3.9천 |
|---|
| 2026.08.28 | ₩66,380 | ₩66,514 | ₩66,194 | ₩66,434 | +0.08% | 1.2만 |
|---|
| 2026.08.27 | ₩66,408 | ₩66,440 | ₩66,408 | ₩66,440 | +0.05% | 1천 |
|---|
| 2026.08.26 | ₩66,474 | ₩66,474 | ₩66,420 | ₩66,434 | -0.06% | 6.3천 |
|---|
| 2026.08.25 | ₩66,482 | ₩66,501 | ₩66,440 | ₩66,474 | -0.01% | 3.5천 |
|---|
| 2026.08.24 | ₩66,447 | ₩66,487 | ₩66,327 | ₩66,420 | -0.04% | 6.3천 |
|---|
| 2026.08.21 | ₩66,396 | ₩66,420 | ₩66,300 | ₩66,420 | +0.04% | 2.8천 |
|---|
| 2026.08.20 | ₩66,287 | ₩66,347 | ₩66,274 | ₩66,340 | +0.08% | 5천 |
|---|
| 2026.08.19 | ₩66,340 | ₩66,340 | ₩66,314 | ₩66,334 | -0.01% | 3천 |
|---|
| 2026.08.18 | ₩66,194 | ₩66,267 | ₩66,194 | ₩66,267 | +0.11% | 800 |
|---|
| 2026.08.17 | ₩66,354 | ₩66,354 | ₩66,194 | ₩66,240 | -0.17% | 1만 |
|---|
| 2026.08.14 | ₩66,260 | ₩66,340 | ₩66,247 | ₩66,327 | +0.10% | 4.6만 |
|---|
| 2026.08.13 | ₩66,240 | ₩66,240 | ₩66,240 | ₩66,240 | 0.00% | 1.1천 |
|---|
| 2026.08.12 | ₩66,147 | ₩66,187 | ₩66,087 | ₩66,184 | +0.06% | 4.7천 |
|---|
| 2026.08.11 | ₩66,074 | ₩66,194 | ₩66,074 | ₩66,147 | +0.11% | 1.3만 |
|---|
| 2026.08.10 | ₩66,167 | ₩66,167 | ₩66,114 | ₩66,147 | -0.03% | 8.2천 |
|---|
| 2026.08.07 | ₩66,067 | ₩66,100 | ₩66,067 | ₩66,080 | +0.02% | 2.1만 |
|---|
| 2026.08.06 | ₩66,020 | ₩66,060 | ₩66,020 | ₩66,040 | +0.03% | 2.1만 |
|---|
| 2026.08.05 | ₩65,967 | ₩66,020 | ₩65,967 | ₩66,020 | +0.08% | 3.6천 |
|---|
| 2026.08.04 | ₩65,807 | ₩66,007 | ₩65,807 | ₩65,961 | +0.24% | 1.2만 |
|---|
| 2026.08.03 | ₩65,900 | ₩65,940 | ₩65,807 | ₩65,873 | -0.04% | 2.8만 |
|---|
| 2026.07.31 | ₩66,114 | ₩66,120 | ₩66,054 | ₩66,120 | +0.01% | 3천 |
|---|
| 2026.07.30 | ₩66,047 | ₩66,100 | ₩66,020 | ₩66,060 | +0.02% | 6.5만 |
|---|
| 2026.07.29 | ₩66,127 | ₩66,127 | ₩66,087 | ₩66,107 | -0.03% | 3천 |
|---|
| 2026.07.28 | ₩66,100 | ₩66,194 | ₩66,087 | ₩66,154 | +0.08% | 1.6천 |
|---|
| 2026.07.27 | ₩66,127 | ₩66,260 | ₩66,114 | ₩66,120 | -0.01% | 1만 |
|---|
| 2026.07.24 | ₩66,207 | ₩66,219 | ₩66,100 | ₩66,100 | -0.16% | 5.1천 |
|---|
| 2026.07.23 | ₩66,180 | ₩66,234 | ₩66,127 | ₩66,147 | -0.05% | 2.3만 |
|---|
| 2026.07.22 | ₩66,180 | ₩66,247 | ₩66,180 | ₩66,194 | +0.02% | 9.5천 |
|---|
| 2026.07.21 | ₩66,180 | ₩66,207 | ₩66,167 | ₩66,195 | +0.02% | 1.4천 |
|---|
| 2026.07.20 | ₩66,220 | ₩66,220 | ₩66,074 | ₩66,147 | -0.11% | 4.9천 |
|---|
| 2026.07.17 | ₩66,140 | ₩66,140 | ₩66,140 | ₩66,140 | 0.00% | 200 |
|---|
| 2026.07.16 | ₩66,100 | ₩66,100 | ₩66,027 | ₩66,100 | 0.00% | 800 |
|---|
| 2026.07.15 | ₩66,074 | ₩66,127 | ₩66,074 | ₩66,074 | 0.00% | 1.4천 |
|---|
| 2026.07.14 | ₩66,100 | ₩66,127 | ₩65,993 | ₩66,087 | -0.02% | 2.3천 |
|---|
| 2026.07.13 | ₩66,007 | ₩66,114 | ₩65,993 | ₩66,054 | +0.07% | 1.3만 |
|---|
| 2026.07.10 | ₩66,014 | ₩66,074 | ₩65,967 | ₩66,014 | 0.00% | 8.3천 |
|---|
| 2026.07.09 | ₩66,034 | ₩66,100 | ₩65,980 | ₩66,034 | 0.00% | 1.7만 |
|---|
| 2026.07.08 | ₩66,154 | ₩66,154 | ₩65,980 | ₩66,020 | -0.20% | 2.6천 |
|---|
| 2026.07.07 | ₩66,167 | ₩66,167 | ₩66,147 | ₩66,147 | -0.03% | 1.7천 |
|---|
| 2026.07.06 | ₩65,420 | ₩66,154 | ₩65,420 | ₩66,107 | +1.05% | 5.6천 |
|---|
| 2026.07.02 | ₩66,074 | ₩66,127 | ₩66,042 | ₩66,080 | +0.01% | 800 |
|---|
| 2026.07.01 | ₩66,114 | ₩66,127 | ₩66,074 | ₩66,080 | -0.05% | 6.5만 |
|---|
| 2026.06.30 | ₩66,380 | ₩66,447 | ₩66,380 | ₩66,414 | +0.05% | 7.5천 |
|---|
| 2026.06.29 | ₩66,327 | ₩66,460 | ₩66,327 | ₩66,440 | +0.17% | 7.6천 |
|---|
| 2026.06.26 | ₩66,360 | ₩66,378 | ₩66,300 | ₩66,367 | +0.01% | 3.1천 |
|---|
| 2026.06.25 | ₩66,501 | ₩66,501 | ₩66,367 | ₩66,460 | -0.06% | 2.9천 |
|---|
| 2026.06.24 | ₩66,420 | ₩66,487 | ₩66,354 | ₩66,420 | 0.00% | 2.3천 |
|---|
| 2026.06.23 | ₩66,327 | ₩66,447 | ₩66,327 | ₩66,447 | +0.18% | 5.3천 |
|---|
| 2026.06.22 | ₩66,367 | ₩66,434 | ₩66,314 | ₩66,367 | 0.00% | 6.7천 |
|---|
| 2026.06.18 | ₩66,347 | ₩66,407 | ₩66,347 | ₩66,347 | 0.00% | 5천 |
|---|
| 2026.06.17 | ₩66,327 | ₩66,447 | ₩66,327 | ₩66,387 | +0.09% | 2.7천 |
|---|
| 2026.06.16 | ₩66,434 | ₩66,434 | ₩66,387 | ₩66,387 | -0.07% | 1.5천 |
|---|
| 2026.06.15 | ₩66,460 | ₩66,460 | ₩66,327 | ₩66,400 | -0.09% | 2.7천 |
|---|
| 2026.06.12 | ₩66,387 | ₩66,407 | ₩66,380 | ₩66,380 | -0.01% | 1.9천 |
|---|
| 2026.06.11 | ₩66,394 | ₩66,394 | ₩66,260 | ₩66,327 | -0.10% | 2.5천 |
|---|
| 2026.06.10 | ₩66,320 | ₩66,379 | ₩66,320 | ₩66,320 | 0.00% | 400 |
|---|
| 2026.06.09 | ₩66,380 | ₩66,380 | ₩66,314 | ₩66,334 | -0.07% | 1.3천 |
|---|
| 2026.06.08 | ₩66,334 | ₩66,367 | ₩66,307 | ₩66,307 | -0.04% | 2천 |
|---|
| 2026.06.05 | ₩66,327 | ₩66,327 | ₩66,247 | ₩66,260 | -0.10% | 1.6천 |
|---|
| 2026.06.04 | ₩66,314 | ₩66,314 | ₩65,980 | ₩66,254 | -0.09% | 6.7천 |
|---|
| 2026.06.03 | ₩66,300 | ₩66,300 | ₩66,234 | ₩66,260 | -0.06% | 5.8천 |
|---|
| 2026.06.02 | ₩66,236 | ₩66,287 | ₩66,167 | ₩66,227 | -0.01% | 2.3천 |
|---|
| 2026.06.01 | ₩66,167 | ₩66,300 | ₩66,167 | ₩66,227 | +0.09% | 9.3천 |
|---|
| 2026.05.29 | ₩66,561 | ₩66,561 | ₩66,561 | ₩66,561 | 0.00% | 1.3천 |
|---|
| 2026.05.28 | ₩66,460 | ₩66,567 | ₩66,460 | ₩66,567 | +0.16% | 700 |
|---|
| 2026.05.27 | ₩66,554 | ₩66,554 | ₩66,501 | ₩66,501 | -0.08% | 1.7천 |
|---|
| 2026.05.26 | ₩66,420 | ₩66,507 | ₩66,420 | ₩66,507 | +0.13% | 600 |
|---|
| 2026.05.22 | ₩66,447 | ₩66,447 | ₩66,436 | ₩66,447 | 0.00% | 8.2천 |
|---|
| 2026.05.21 | ₩66,434 | ₩66,447 | ₩66,367 | ₩66,367 | -0.10% | 1.2만 |
|---|
| 2026.05.20 | ₩66,367 | ₩66,447 | ₩66,314 | ₩66,360 | -0.01% | 1.6만 |
|---|
| 2026.05.19 | ₩66,300 | ₩66,300 | ₩66,300 | ₩66,300 | 0.00% | 400 |
|---|
| 2026.05.18 | ₩66,327 | ₩66,340 | ₩66,294 | ₩66,294 | -0.05% | 1.2천 |
|---|
| 2026.05.15 | ₩66,267 | ₩66,267 | ₩66,267 | ₩66,267 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩66,207 | ₩66,212 | ₩66,207 | ₩66,207 | 0.00% | 1.4천 |
|---|
| 2026.05.13 | ₩66,087 | ₩66,220 | ₩66,087 | ₩66,167 | +0.12% | 1.6천 |
|---|
| 2026.05.12 | ₩66,140 | ₩66,207 | ₩66,140 | ₩66,140 | 0.00% | 1천 |
|---|
| 2026.05.11 | ₩66,154 | ₩66,154 | ₩66,034 | ₩66,134 | -0.03% | 3.2천 |
|---|
| 2026.05.08 | ₩66,100 | ₩66,167 | ₩66,034 | ₩66,067 | -0.05% | 2천 |
|---|
| 2026.05.07 | ₩66,114 | ₩66,114 | ₩66,034 | ₩66,087 | -0.04% | 1.4천 |
|---|
| 2026.05.06 | ₩65,820 | ₩66,114 | ₩65,753 | ₩66,114 | +0.45% | 1.1천 |
|---|
| 2026.05.05 | ₩65,760 | ₩65,807 | ₩65,740 | ₩65,807 | +0.07% | 2.3천 |
|---|
| 2026.05.04 | ₩66,080 | ₩66,080 | ₩65,553 | ₩65,800 | -0.42% | 1.2만 |
|---|
| 2026.05.01 | ₩65,967 | ₩66,100 | ₩65,967 | ₩66,060 | +0.14% | 6.7천 |
|---|
| 2026.04.30 | ₩66,407 | ₩66,407 | ₩66,342 | ₩66,407 | 0.00% | 1.1천 |
|---|
| 2026.04.29 | ₩66,300 | ₩66,407 | ₩66,300 | ₩66,400 | +0.15% | 1.7천 |
|---|
| 2026.04.28 | ₩66,214 | ₩66,354 | ₩66,214 | ₩66,334 | +0.18% | 2.2천 |
|---|
| 2026.04.27 | ₩66,314 | ₩66,340 | ₩66,134 | ₩66,134 | -0.27% | 5.5천 |
|---|
| 2026.04.24 | ₩66,020 | ₩66,080 | ₩65,900 | ₩65,940 | -0.12% | 5.2천 |
|---|
| 2026.04.23 | ₩65,180 | ₩66,114 | ₩65,180 | ₩66,100 | +1.41% | 1.3만 |
|---|
| 2026.04.22 | ₩65,792 | ₩65,980 | ₩65,733 | ₩65,967 | +0.27% | 1.5만 |
|---|
| 2026.04.21 | ₩65,633 | ₩65,633 | ₩65,607 | ₩65,607 | -0.04% | 400 |
|---|
| 2026.04.20 | ₩65,513 | ₩65,526 | ₩65,220 | ₩65,520 | +0.01% | 1.3만 |
|---|
| 2026.04.17 | ₩65,486 | ₩65,620 | ₩65,393 | ₩65,553 | +0.10% | 3.1천 |
|---|
| 2026.04.16 | ₩65,473 | ₩65,473 | ₩65,393 | ₩65,393 | -0.12% | 4천 |
|---|
| 2026.04.15 | ₩65,553 | ₩65,580 | ₩65,506 | ₩65,506 | -0.07% | 1만 |
|---|
| 2026.04.14 | ₩65,567 | ₩65,593 | ₩65,497 | ₩65,540 | -0.04% | 7.4천 |
|---|
| 2026.04.13 | ₩65,633 | ₩65,647 | ₩65,553 | ₩65,647 | +0.02% | 1천 |
|---|
| 2026.04.10 | ₩65,553 | ₩65,553 | ₩65,553 | ₩65,553 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩65,553 | ₩65,553 | ₩65,526 | ₩65,526 | -0.04% | 1.9천 |
|---|
| 2026.04.08 | ₩65,473 | ₩65,540 | ₩65,473 | ₩65,540 | +0.10% | 2천 |
|---|
| 2026.04.07 | ₩65,473 | ₩65,607 | ₩65,473 | ₩65,533 | +0.09% | 1만 |
|---|
| 2026.04.06 | ₩65,366 | ₩65,433 | ₩65,366 | ₩65,433 | +0.10% | 500 |
|---|
| 2026.04.02 | ₩65,140 | ₩65,446 | ₩65,140 | ₩65,393 | +0.39% | 1.3만 |
|---|
| 2026.04.01 | ₩65,059 | ₩65,059 | ₩65,059 | ₩65,059 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩65,393 | ₩65,400 | ₩64,966 | ₩65,380 | -0.02% | 2.4만 |
|---|
| 2026.03.30 | ₩65,433 | ₩65,506 | ₩65,380 | ₩65,380 | -0.08% | 1.6천 |
|---|
| 2026.03.27 | ₩65,500 | ₩65,560 | ₩65,126 | ₩65,466 | -0.05% | 8.7천 |
|---|
| 2026.03.26 | ₩65,540 | ₩65,560 | ₩65,473 | ₩65,560 | +0.03% | 1.2천 |
|---|
| 2026.03.25 | ₩65,326 | ₩65,533 | ₩65,213 | ₩65,533 | +0.32% | 2.4천 |
|---|
| 2026.03.24 | ₩65,260 | ₩65,260 | ₩65,260 | ₩65,260 | 0.00% | 200 |
|---|
| 2026.03.23 | ₩65,046 | ₩65,260 | ₩65,046 | ₩65,260 | +0.33% | 6.6천 |
|---|
| 2026.03.20 | ₩64,993 | ₩65,059 | ₩64,993 | ₩65,058 | +0.10% | 700 |
|---|
| 2026.03.19 | ₩65,046 | ₩65,046 | ₩65,046 | ₩65,046 | 0.00% | 200 |
|---|
| 2026.03.18 | ₩64,939 | ₩65,003 | ₩64,939 | ₩64,953 | +0.02% | 1.4천 |
|---|
| 2026.03.17 | ₩65,046 | ₩65,153 | ₩64,999 | ₩64,999 | -0.07% | 2.3천 |
|---|
| 2026.03.16 | ₩64,979 | ₩65,233 | ₩64,979 | ₩65,106 | +0.20% | 3.9천 |
|---|
| 2026.03.13 | ₩65,086 | ₩65,166 | ₩64,986 | ₩64,986 | -0.15% | 2.2만 |
|---|
| 2026.03.12 | ₩65,086 | ₩65,086 | ₩64,939 | ₩64,999 | -0.13% | 4.5천 |
|---|
| 2026.03.11 | ₩64,886 | ₩65,073 | ₩64,606 | ₩65,073 | +0.29% | 2.1천 |
|---|
| 2026.03.10 | ₩65,104 | ₩65,206 | ₩64,926 | ₩64,926 | -0.27% | 1.5천 |
|---|
| 2026.03.09 | ₩65,033 | ₩65,153 | ₩65,033 | ₩65,086 | +0.08% | 2.8천 |
|---|
| 2026.03.06 | ₩65,166 | ₩65,273 | ₩65,086 | ₩65,149 | -0.03% | 1.1만 |
|---|
| 2026.03.05 | ₩65,220 | ₩65,220 | ₩65,100 | ₩65,140 | -0.12% | 5.4천 |
|---|
| 2026.03.04 | ₩65,006 | ₩65,160 | ₩65,006 | ₩65,160 | +0.24% | 3.2천 |
|---|
| 2026.03.03 | ₩65,246 | ₩65,273 | ₩65,059 | ₩65,059 | -0.29% | 6.5천 |
|---|
| 2026.03.02 | ₩65,313 | ₩65,767 | ₩65,019 | ₩65,193 | -0.18% | 1.6만 |
|---|
| 2026.02.27 | ₩65,687 | ₩65,687 | ₩65,652 | ₩65,653 | -0.05% | 1.7천 |
|---|
| 2026.02.26 | ₩65,873 | ₩65,873 | ₩65,781 | ₩65,813 | -0.09% | 1.5천 |
|---|
| 2026.02.25 | ₩65,900 | ₩65,940 | ₩65,860 | ₩65,913 | +0.02% | 4.1천 |
|---|
| 2026.02.24 | ₩65,973 | ₩66,100 | ₩65,973 | ₩66,100 | +0.19% | 5.7천 |
|---|
| 2026.02.23 | ₩66,180 | ₩66,214 | ₩66,100 | ₩66,107 | -0.11% | 4.4천 |
|---|
| 2026.02.20 | ₩66,220 | ₩66,260 | ₩66,180 | ₩66,227 | +0.01% | 1.8천 |
|---|
| 2026.02.19 | ₩66,314 | ₩66,316 | ₩66,220 | ₩66,240 | -0.11% | 8.5천 |
|---|
| 2026.02.18 | ₩66,371 | ₩66,407 | ₩66,314 | ₩66,347 | -0.04% | 1.5만 |
|---|
| 2026.02.17 | ₩66,394 | ₩66,394 | ₩66,287 | ₩66,354 | -0.06% | 8.9천 |
|---|
| 2026.02.13 | ₩66,340 | ₩66,367 | ₩66,314 | ₩66,340 | 0.00% | 6.1천 |
|---|
| 2026.02.12 | ₩66,380 | ₩66,394 | ₩66,314 | ₩66,314 | -0.10% | 1.4천 |
|---|
| 2026.02.11 | ₩66,474 | ₩66,514 | ₩66,380 | ₩66,467 | -0.01% | 3.1만 |
|---|
| 2026.02.10 | ₩66,527 | ₩66,527 | ₩66,501 | ₩66,501 | -0.04% | 1.5천 |
|---|
| 2026.02.09 | ₩66,487 | ₩66,494 | ₩66,447 | ₩66,447 | -0.06% | 1.9만 |
|---|
| 2026.02.06 | ₩66,460 | ₩66,460 | ₩66,327 | ₩66,347 | -0.17% | 1.9천 |
|---|
| 2026.02.05 | ₩66,447 | ₩66,460 | ₩66,394 | ₩66,407 | -0.06% | 6.9천 |
|---|
| 2026.02.04 | ₩66,541 | ₩66,541 | ₩66,487 | ₩66,521 | -0.03% | 3천 |
|---|
| 2026.02.03 | ₩66,541 | ₩66,541 | ₩66,501 | ₩66,501 | -0.06% | 3.2천 |
|---|
| 2026.02.02 | ₩66,514 | ₩66,514 | ₩66,451 | ₩66,474 | -0.06% | 4.7천 |
|---|
| 2026.01.30 | ₩66,834 | ₩66,834 | ₩66,727 | ₩66,727 | -0.16% | 1.4천 |
|---|
| 2026.01.29 | ₩66,794 | ₩66,794 | ₩66,674 | ₩66,767 | -0.04% | 1.1만 |
|---|
| 2026.01.28 | ₩66,661 | ₩66,727 | ₩66,661 | ₩66,707 | +0.07% | 2.7천 |
|---|
| 2026.01.27 | ₩66,634 | ₩66,674 | ₩66,634 | ₩66,674 | +0.06% | 1.2천 |
|---|
| 2026.01.26 | ₩66,661 | ₩66,714 | ₩66,661 | ₩66,681 | +0.03% | 1.5천 |
|---|
| 2026.01.23 | ₩66,661 | ₩66,661 | ₩66,621 | ₩66,641 | -0.03% | 3.3천 |
|---|
| 2026.01.22 | ₩66,687 | ₩66,687 | ₩66,607 | ₩66,654 | -0.05% | 5.1천 |
|---|
| 2026.01.21 | ₩66,594 | ₩66,714 | ₩66,594 | ₩66,674 | +0.12% | 2.4천 |
|---|
| 2026.01.20 | ₩66,594 | ₩66,634 | ₩66,554 | ₩66,594 | 0.00% | 5.8천 |
|---|
| 2026.01.16 | ₩66,420 | ₩66,561 | ₩66,420 | ₩66,561 | +0.21% | 7천 |
|---|
| 2026.01.15 | ₩66,354 | ₩66,406 | ₩66,327 | ₩66,367 | +0.02% | 8.9천 |
|---|
| 2026.01.14 | ₩66,554 | ₩66,571 | ₩66,234 | ₩66,327 | -0.34% | 1.6만 |
|---|
| 2026.01.13 | ₩66,581 | ₩66,581 | ₩66,287 | ₩66,314 | -0.40% | 1.3만 |
|---|
| 2026.01.12 | ₩66,514 | ₩66,541 | ₩66,314 | ₩66,394 | -0.18% | 9.5천 |
|---|
| 2026.01.09 | ₩66,447 | ₩66,447 | ₩66,334 | ₩66,354 | -0.14% | 9.2천 |
|---|
| 2026.01.08 | ₩66,340 | ₩66,380 | ₩66,340 | ₩66,374 | +0.05% | 500 |
|---|
| 2026.01.07 | ₩66,378 | ₩66,380 | ₩66,360 | ₩66,360 | -0.03% | 5.1천 |
|---|
| 2026.01.06 | ₩66,380 | ₩66,380 | ₩66,300 | ₩66,347 | -0.05% | 4.9천 |
|---|
| 2026.01.05 | ₩66,274 | ₩66,327 | ₩66,247 | ₩66,311 | +0.06% | 7.3천 |
|---|
| 2026.01.02 | ₩66,220 | ₩66,240 | ₩66,220 | ₩66,240 | +0.03% | 700 |
|---|
| 2025.12.31 | ₩66,207 | ₩66,207 | ₩66,180 | ₩66,180 | -0.04% | 800 |
|---|
| 2025.12.30 | ₩66,179 | ₩66,220 | ₩66,154 | ₩66,200 | +0.03% | 4.7천 |
|---|
| 2025.12.29 | ₩66,159 | ₩66,194 | ₩66,087 | ₩66,167 | +0.01% | 3.2천 |
|---|
| 2025.12.26 | ₩66,180 | ₩66,180 | ₩66,140 | ₩66,147 | -0.05% | 4.1천 |
|---|
| 2025.12.24 | ₩66,140 | ₩66,140 | ₩66,140 | ₩66,140 | 0.00% | 400 |
|---|
| 2025.12.23 | ₩66,127 | ₩66,180 | ₩66,127 | ₩66,160 | +0.05% | 1.5천 |
|---|
| 2025.12.22 | ₩66,100 | ₩66,114 | ₩66,087 | ₩66,094 | -0.01% | 7.7천 |
|---|
| 2025.12.19 | ₩66,014 | ₩66,047 | ₩66,014 | ₩66,047 | +0.05% | 900 |
|---|
| 2025.12.18 | ₩66,447 | ₩66,447 | ₩66,407 | ₩66,438 | -0.01% | 700 |
|---|
| 2025.12.17 | ₩66,367 | ₩66,367 | ₩66,340 | ₩66,340 | -0.04% | 600 |
|---|
| 2025.12.16 | ₩66,314 | ₩66,366 | ₩66,314 | ₩66,360 | +0.07% | 2천 |
|---|
| 2025.12.15 | ₩66,314 | ₩66,367 | ₩66,314 | ₩66,327 | +0.02% | 3.4천 |
|---|
| 2025.12.12 | ₩66,300 | ₩66,327 | ₩66,300 | ₩66,327 | +0.04% | 500 |
|---|
| 2025.12.11 | ₩66,314 | ₩66,314 | ₩66,243 | ₩66,287 | -0.04% | 6.9천 |
|---|
| 2025.12.10 | ₩66,327 | ₩66,334 | ₩66,327 | ₩66,334 | +0.01% | 600 |
|---|
| 2025.12.09 | ₩66,380 | ₩66,380 | ₩66,300 | ₩66,334 | -0.07% | 500 |
|---|
| 2025.12.08 | ₩66,274 | ₩66,340 | ₩66,260 | ₩66,300 | +0.04% | 4.6천 |
|---|
| 2025.12.05 | ₩66,260 | ₩66,260 | ₩66,180 | ₩66,194 | -0.10% | 3.5천 |
|---|
| 2025.12.04 | ₩66,340 | ₩66,340 | ₩66,100 | ₩66,220 | -0.18% | 2.4만 |
|---|
| 2025.12.03 | ₩66,220 | ₩66,247 | ₩66,087 | ₩66,207 | -0.02% | 3.4천 |
|---|
| 2025.12.02 | ₩66,314 | ₩66,314 | ₩66,267 | ₩66,287 | -0.04% | 1.1천 |
|---|
| 2025.12.01 | ₩66,274 | ₩66,314 | ₩66,274 | ₩66,300 | +0.04% | 6.4천 |
|---|
| 2025.11.28 | ₩66,527 | ₩66,601 | ₩66,527 | ₩66,567 | +0.06% | 1.8천 |
|---|
| 2025.11.26 | ₩66,554 | ₩66,557 | ₩66,514 | ₩66,527 | -0.04% | 2.4천 |
|---|
| 2025.11.25 | ₩66,581 | ₩66,581 | ₩66,541 | ₩66,541 | -0.06% | 2.2천 |
|---|
| 2025.11.24 | ₩66,567 | ₩66,567 | ₩66,527 | ₩66,527 | -0.06% | 400 |
|---|
| 2025.11.21 | ₩66,527 | ₩66,527 | ₩66,447 | ₩66,507 | -0.03% | 1.1천 |
|---|
| 2025.11.20 | ₩66,501 | ₩66,527 | ₩66,300 | ₩66,427 | -0.11% | 6천 |
|---|
| 2025.11.19 | ₩66,495 | ₩66,541 | ₩66,460 | ₩66,514 | +0.03% | 4.2천 |
|---|
| 2025.11.18 | ₩66,482 | ₩66,487 | ₩66,482 | ₩66,487 | +0.01% | 400 |
|---|
| 2025.11.17 | ₩66,501 | ₩66,514 | ₩66,494 | ₩66,494 | -0.01% | 1.4천 |
|---|
| 2025.11.14 | ₩66,443 | ₩66,460 | ₩66,443 | ₩66,460 | +0.03% | 1.2천 |
|---|
| 2025.11.13 | ₩66,340 | ₩66,367 | ₩66,314 | ₩66,367 | +0.04% | 4.7천 |
|---|
| 2025.11.12 | ₩66,400 | ₩66,419 | ₩66,394 | ₩66,407 | +0.01% | 4.4천 |
|---|
| 2025.11.11 | ₩66,320 | ₩66,415 | ₩66,320 | ₩66,414 | +0.14% | 1.9천 |
|---|
| 2025.11.10 | ₩66,260 | ₩66,400 | ₩66,207 | ₩66,400 | +0.21% | 5.6천 |
|---|
| 2025.11.07 | ₩66,320 | ₩66,320 | ₩66,320 | ₩66,320 | 0.00% | 400 |
|---|
| 2025.11.06 | ₩66,314 | ₩66,380 | ₩66,314 | ₩66,340 | +0.04% | 1천 |
|---|
| 2025.11.05 | ₩66,367 | ₩66,367 | ₩66,290 | ₩66,327 | -0.06% | 1.5천 |
|---|
| 2025.11.04 | ₩66,354 | ₩66,354 | ₩66,311 | ₩66,320 | -0.05% | 2.8천 |
|---|
| 2025.11.03 | ₩66,327 | ₩66,354 | ₩66,274 | ₩66,314 | -0.02% | 7.9천 |
|---|
| 2025.10.31 | ₩66,650 | ₩66,687 | ₩66,642 | ₩66,661 | +0.02% | 6.7천 |
|---|
| 2025.10.30 | ₩66,674 | ₩66,674 | ₩66,634 | ₩66,634 | -0.06% | 1천 |
|---|
| 2025.10.29 | ₩66,603 | ₩66,661 | ₩66,581 | ₩66,661 | +0.09% | 2.9천 |
|---|
| 2025.10.28 | ₩66,607 | ₩66,607 | ₩66,567 | ₩66,567 | -0.06% | 2.5천 |
|---|
| 2025.10.27 | ₩66,754 | ₩66,754 | ₩66,510 | ₩66,561 | -0.29% | 5천 |
|---|
| 2025.10.24 | ₩66,527 | ₩66,527 | ₩66,475 | ₩66,494 | -0.05% | 2.4천 |
|---|
| 2025.10.23 | ₩66,501 | ₩66,567 | ₩66,491 | ₩66,521 | +0.03% | 1.4만 |
|---|
| 2025.10.22 | ₩66,502 | ₩66,541 | ₩66,482 | ₩66,534 | +0.05% | 3.1천 |
|---|
| 2025.10.21 | ₩66,380 | ₩66,514 | ₩66,380 | ₩66,487 | +0.16% | 3.8천 |
|---|
| 2025.10.20 | ₩66,194 | ₩66,194 | ₩66,087 | ₩66,180 | -0.02% | 2.6천 |
|---|
| 2025.10.17 | ₩66,087 | ₩66,167 | ₩66,087 | ₩66,167 | +0.12% | 2.3천 |
|---|
| 2025.10.16 | ₩66,367 | ₩66,447 | ₩66,260 | ₩66,260 | -0.16% | 8.6천 |
|---|
| 2025.10.15 | ₩66,741 | ₩66,741 | ₩66,681 | ₩66,681 | -0.09% | 3.7천 |
|---|
| 2025.10.14 | ₩66,701 | ₩66,807 | ₩66,701 | ₩66,761 | +0.09% | 5.6만 |
|---|
| 2025.10.13 | ₩66,687 | ₩66,727 | ₩66,634 | ₩66,701 | +0.02% | 4.7천 |
|---|
| 2025.10.10 | ₩66,661 | ₩66,661 | ₩66,481 | ₩66,487 | -0.26% | 2.5천 |
|---|