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 | ₩66,494 | ₩66,561 | ₩66,427 | ₩66,480 | -0.02% | 12만 |
| 2026.10.08 | ₩66,480 | ₩66,534 | ₩66,440 | ₩66,480 | 0.00% | 2.8만 |
| 2026.10.07 | ₩66,627 | ₩66,735 | ₩66,627 | ₩66,701 | +0.11% | 2.8만 |
| 2026.10.06 | ₩66,654 | ₩66,694 | ₩66,360 | ₩66,677 | +0.03% | 4.8만 |
| 2026.10.05 | ₩66,654 | ₩66,668 | ₩66,641 | ₩66,661 | +0.01% | 4.5만 |
| 2026.10.02 | ₩66,654 | ₩66,681 | ₩66,574 | ₩66,677 | +0.03% | 1.6만 |
| 2026.10.01 | ₩66,641 | ₩66,668 | ₩66,621 | ₩66,634 | -0.01% | 9.1만 |
| 2026.09.30 | ₩66,949 | ₩66,989 | ₩66,922 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,935 |
| -0.02% |
| 3.9만 |
| 2026.09.29 | ₩66,922 | ₩67,002 | ₩66,915 | ₩66,945 | +0.03% | 1.7만 |
|---|
| 2026.09.28 | ₩66,815 | ₩66,975 | ₩66,748 | ₩66,962 | +0.22% | 3.5만 |
|---|
| 2026.09.25 | ₩66,721 | ₩66,788 | ₩66,721 | ₩66,781 | +0.09% | 2.3만 |
|---|
| 2026.09.24 | ₩66,761 | ₩66,775 | ₩66,641 | ₩66,741 | -0.03% | 1.3만 |
|---|
| 2026.09.23 | ₩66,735 | ₩66,735 | ₩66,614 | ₩66,688 | -0.07% | 8.8만 |
|---|
| 2026.09.22 | ₩66,721 | ₩66,788 | ₩66,641 | ₩66,661 | -0.09% | 3.4만 |
|---|
| 2026.09.21 | ₩66,614 | ₩66,641 | ₩66,614 | ₩66,627 | +0.02% | 6.8천 |
|---|
| 2026.09.18 | ₩66,641 | ₩66,654 | ₩66,601 | ₩66,621 | -0.03% | 2.9천 |
|---|
| 2026.09.17 | ₩66,581 | ₩66,668 | ₩66,581 | ₩66,641 | +0.09% | 8.4만 |
|---|
| 2026.09.16 | ₩66,601 | ₩66,601 | ₩66,467 | ₩66,527 | -0.11% | 3.7천 |
|---|
| 2026.09.15 | ₩66,520 | ₩66,569 | ₩66,454 | ₩66,514 | -0.01% | 9.4천 |
|---|
| 2026.09.14 | ₩66,373 | ₩66,574 | ₩66,373 | ₩66,514 | +0.21% | 2.7천 |
|---|
| 2026.09.11 | ₩66,534 | ₩66,574 | ₩66,494 | ₩66,527 | -0.01% | 1.2만 |
|---|
| 2026.09.10 | ₩66,547 | ₩66,547 | ₩66,413 | ₩66,494 | -0.08% | 4.8천 |
|---|
| 2026.09.09 | ₩66,480 | ₩66,545 | ₩66,447 | ₩66,474 | -0.01% | 1.4천 |
|---|
| 2026.09.08 | ₩66,480 | ₩66,520 | ₩66,474 | ₩66,474 | -0.01% | 3.1천 |
|---|
| 2026.09.04 | ₩66,480 | ₩66,520 | ₩66,403 | ₩66,454 | -0.04% | 2.4만 |
|---|
| 2026.09.03 | ₩66,333 | ₩66,460 | ₩66,333 | ₩66,400 | +0.10% | 2.2천 |
|---|
| 2026.09.02 | ₩66,427 | ₩66,431 | ₩66,293 | ₩66,431 | +0.01% | 10.6만 |
|---|
| 2026.09.01 | ₩66,239 | ₩66,454 | ₩66,239 | ₩66,360 | +0.18% | 6천 |
|---|
| 2026.08.31 | ₩66,694 | ₩66,708 | ₩66,574 | ₩66,694 | 0.00% | 3.9천 |
|---|
| 2026.08.28 | ₩66,574 | ₩66,708 | ₩66,387 | ₩66,627 | +0.08% | 1.2만 |
|---|
| 2026.08.27 | ₩66,602 | ₩66,634 | ₩66,602 | ₩66,634 | +0.05% | 1천 |
|---|
| 2026.08.26 | ₩66,668 | ₩66,668 | ₩66,614 | ₩66,627 | -0.06% | 6.3천 |
|---|
| 2026.08.25 | ₩66,676 | ₩66,694 | ₩66,634 | ₩66,668 | -0.01% | 3.5천 |
|---|
| 2026.08.24 | ₩66,641 | ₩66,681 | ₩66,520 | ₩66,614 | -0.04% | 6.3천 |
|---|
| 2026.08.21 | ₩66,590 | ₩66,614 | ₩66,494 | ₩66,614 | +0.04% | 2.8천 |
|---|
| 2026.08.20 | ₩66,480 | ₩66,541 | ₩66,467 | ₩66,534 | +0.08% | 5천 |
|---|
| 2026.08.19 | ₩66,534 | ₩66,534 | ₩66,507 | ₩66,527 | -0.01% | 3천 |
|---|
| 2026.08.18 | ₩66,387 | ₩66,460 | ₩66,387 | ₩66,460 | +0.11% | 800 |
|---|
| 2026.08.17 | ₩66,547 | ₩66,547 | ₩66,387 | ₩66,433 | -0.17% | 1만 |
|---|
| 2026.08.14 | ₩66,454 | ₩66,534 | ₩66,440 | ₩66,520 | +0.10% | 4.6만 |
|---|
| 2026.08.13 | ₩66,433 | ₩66,433 | ₩66,433 | ₩66,433 | 0.00% | 1.1천 |
|---|
| 2026.08.12 | ₩66,340 | ₩66,380 | ₩66,280 | ₩66,377 | +0.06% | 4.7천 |
|---|
| 2026.08.11 | ₩66,266 | ₩66,387 | ₩66,266 | ₩66,340 | +0.11% | 1.3만 |
|---|
| 2026.08.10 | ₩66,360 | ₩66,360 | ₩66,306 | ₩66,340 | -0.03% | 8.2천 |
|---|
| 2026.08.07 | ₩66,259 | ₩66,293 | ₩66,259 | ₩66,273 | +0.02% | 2.1만 |
|---|
| 2026.08.06 | ₩66,213 | ₩66,253 | ₩66,213 | ₩66,233 | +0.03% | 2.1만 |
|---|
| 2026.08.05 | ₩66,159 | ₩66,213 | ₩66,159 | ₩66,213 | +0.08% | 3.6천 |
|---|
| 2026.08.04 | ₩65,999 | ₩66,199 | ₩65,999 | ₩66,154 | +0.24% | 1.2만 |
|---|
| 2026.08.03 | ₩66,092 | ₩66,132 | ₩65,999 | ₩66,065 | -0.04% | 2.8만 |
|---|
| 2026.07.31 | ₩66,306 | ₩66,313 | ₩66,246 | ₩66,313 | +0.01% | 3천 |
|---|
| 2026.07.30 | ₩66,239 | ₩66,293 | ₩66,213 | ₩66,253 | +0.02% | 6.5만 |
|---|
| 2026.07.29 | ₩66,320 | ₩66,320 | ₩66,280 | ₩66,300 | -0.03% | 3천 |
|---|
| 2026.07.28 | ₩66,293 | ₩66,387 | ₩66,280 | ₩66,346 | +0.08% | 1.6천 |
|---|
| 2026.07.27 | ₩66,320 | ₩66,454 | ₩66,306 | ₩66,313 | -0.01% | 1만 |
|---|
| 2026.07.24 | ₩66,400 | ₩66,412 | ₩66,293 | ₩66,293 | -0.16% | 5.1천 |
|---|
| 2026.07.23 | ₩66,373 | ₩66,427 | ₩66,320 | ₩66,340 | -0.05% | 2.3만 |
|---|
| 2026.07.22 | ₩66,373 | ₩66,440 | ₩66,373 | ₩66,387 | +0.02% | 9.5천 |
|---|
| 2026.07.21 | ₩66,373 | ₩66,400 | ₩66,360 | ₩66,388 | +0.02% | 1.4천 |
|---|
| 2026.07.20 | ₩66,413 | ₩66,413 | ₩66,266 | ₩66,340 | -0.11% | 4.9천 |
|---|
| 2026.07.17 | ₩66,333 | ₩66,333 | ₩66,333 | ₩66,333 | 0.00% | 200 |
|---|
| 2026.07.16 | ₩66,293 | ₩66,293 | ₩66,219 | ₩66,293 | 0.00% | 800 |
|---|
| 2026.07.15 | ₩66,266 | ₩66,320 | ₩66,266 | ₩66,266 | 0.00% | 1.4천 |
|---|
| 2026.07.14 | ₩66,293 | ₩66,320 | ₩66,186 | ₩66,280 | -0.02% | 2.3천 |
|---|
| 2026.07.13 | ₩66,199 | ₩66,306 | ₩66,186 | ₩66,246 | +0.07% | 1.3만 |
|---|
| 2026.07.10 | ₩66,206 | ₩66,266 | ₩66,159 | ₩66,206 | 0.00% | 8.3천 |
|---|
| 2026.07.09 | ₩66,226 | ₩66,293 | ₩66,173 | ₩66,226 | 0.00% | 1.7만 |
|---|
| 2026.07.08 | ₩66,346 | ₩66,346 | ₩66,173 | ₩66,213 | -0.20% | 2.6천 |
|---|
| 2026.07.07 | ₩66,360 | ₩66,360 | ₩66,340 | ₩66,340 | -0.03% | 1.7천 |
|---|
| 2026.07.06 | ₩65,610 | ₩66,346 | ₩65,610 | ₩66,300 | +1.05% | 5.6천 |
|---|
| 2026.07.02 | ₩66,266 | ₩66,320 | ₩66,234 | ₩66,273 | +0.01% | 800 |
|---|
| 2026.07.01 | ₩66,306 | ₩66,320 | ₩66,266 | ₩66,273 | -0.05% | 6.5만 |
|---|
| 2026.06.30 | ₩66,574 | ₩66,641 | ₩66,574 | ₩66,607 | +0.05% | 7.5천 |
|---|
| 2026.06.29 | ₩66,520 | ₩66,654 | ₩66,520 | ₩66,634 | +0.17% | 7.6천 |
|---|
| 2026.06.26 | ₩66,554 | ₩66,571 | ₩66,494 | ₩66,561 | +0.01% | 3.1천 |
|---|
| 2026.06.25 | ₩66,694 | ₩66,694 | ₩66,561 | ₩66,654 | -0.06% | 2.9천 |
|---|
| 2026.06.24 | ₩66,614 | ₩66,681 | ₩66,547 | ₩66,614 | 0.00% | 2.3천 |
|---|
| 2026.06.23 | ₩66,520 | ₩66,641 | ₩66,520 | ₩66,641 | +0.18% | 5.3천 |
|---|
| 2026.06.22 | ₩66,561 | ₩66,627 | ₩66,507 | ₩66,561 | 0.00% | 6.7천 |
|---|
| 2026.06.18 | ₩66,541 | ₩66,601 | ₩66,541 | ₩66,541 | 0.00% | 5천 |
|---|
| 2026.06.17 | ₩66,520 | ₩66,641 | ₩66,520 | ₩66,581 | +0.09% | 2.7천 |
|---|
| 2026.06.16 | ₩66,627 | ₩66,627 | ₩66,581 | ₩66,581 | -0.07% | 1.5천 |
|---|
| 2026.06.15 | ₩66,654 | ₩66,654 | ₩66,520 | ₩66,594 | -0.09% | 2.7천 |
|---|
| 2026.06.12 | ₩66,581 | ₩66,601 | ₩66,574 | ₩66,574 | -0.01% | 1.9천 |
|---|
| 2026.06.11 | ₩66,587 | ₩66,587 | ₩66,454 | ₩66,520 | -0.10% | 2.5천 |
|---|
| 2026.06.10 | ₩66,514 | ₩66,573 | ₩66,514 | ₩66,514 | 0.00% | 400 |
|---|
| 2026.06.09 | ₩66,574 | ₩66,574 | ₩66,507 | ₩66,527 | -0.07% | 1.3천 |
|---|
| 2026.06.08 | ₩66,527 | ₩66,561 | ₩66,500 | ₩66,500 | -0.04% | 2천 |
|---|
| 2026.06.05 | ₩66,520 | ₩66,520 | ₩66,440 | ₩66,454 | -0.10% | 1.6천 |
|---|
| 2026.06.04 | ₩66,507 | ₩66,507 | ₩66,173 | ₩66,447 | -0.09% | 6.7천 |
|---|
| 2026.06.03 | ₩66,494 | ₩66,494 | ₩66,427 | ₩66,454 | -0.06% | 5.8천 |
|---|
| 2026.06.02 | ₩66,429 | ₩66,480 | ₩66,360 | ₩66,420 | -0.01% | 2.3천 |
|---|
| 2026.06.01 | ₩66,360 | ₩66,494 | ₩66,360 | ₩66,420 | +0.09% | 9.3천 |
|---|
| 2026.05.29 | ₩66,755 | ₩66,755 | ₩66,755 | ₩66,755 | 0.00% | 1.3천 |
|---|
| 2026.05.28 | ₩66,654 | ₩66,761 | ₩66,654 | ₩66,761 | +0.16% | 700 |
|---|
| 2026.05.27 | ₩66,748 | ₩66,748 | ₩66,694 | ₩66,694 | -0.08% | 1.7천 |
|---|
| 2026.05.26 | ₩66,614 | ₩66,701 | ₩66,614 | ₩66,701 | +0.13% | 600 |
|---|
| 2026.05.22 | ₩66,641 | ₩66,641 | ₩66,630 | ₩66,641 | 0.00% | 8.2천 |
|---|
| 2026.05.21 | ₩66,627 | ₩66,641 | ₩66,561 | ₩66,561 | -0.10% | 1.2만 |
|---|
| 2026.05.20 | ₩66,561 | ₩66,641 | ₩66,507 | ₩66,554 | -0.01% | 1.6만 |
|---|
| 2026.05.19 | ₩66,494 | ₩66,494 | ₩66,494 | ₩66,494 | 0.00% | 400 |
|---|
| 2026.05.18 | ₩66,520 | ₩66,534 | ₩66,487 | ₩66,487 | -0.05% | 1.2천 |
|---|
| 2026.05.15 | ₩66,460 | ₩66,460 | ₩66,460 | ₩66,460 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩66,400 | ₩66,405 | ₩66,400 | ₩66,400 | 0.00% | 1.4천 |
|---|
| 2026.05.13 | ₩66,280 | ₩66,413 | ₩66,280 | ₩66,360 | +0.12% | 1.6천 |
|---|
| 2026.05.12 | ₩66,333 | ₩66,400 | ₩66,333 | ₩66,333 | 0.00% | 1천 |
|---|
| 2026.05.11 | ₩66,346 | ₩66,346 | ₩66,226 | ₩66,326 | -0.03% | 3.2천 |
|---|
| 2026.05.08 | ₩66,293 | ₩66,360 | ₩66,226 | ₩66,259 | -0.05% | 2천 |
|---|
| 2026.05.07 | ₩66,306 | ₩66,306 | ₩66,226 | ₩66,280 | -0.04% | 1.4천 |
|---|
| 2026.05.06 | ₩66,012 | ₩66,306 | ₩65,945 | ₩66,306 | +0.45% | 1.1천 |
|---|
| 2026.05.05 | ₩65,952 | ₩65,999 | ₩65,932 | ₩65,999 | +0.07% | 2.3천 |
|---|
| 2026.05.04 | ₩66,273 | ₩66,273 | ₩65,744 | ₩65,992 | -0.42% | 1.2만 |
|---|
| 2026.05.01 | ₩66,159 | ₩66,293 | ₩66,159 | ₩66,253 | +0.14% | 6.7천 |
|---|
| 2026.04.30 | ₩66,601 | ₩66,601 | ₩66,535 | ₩66,601 | 0.00% | 1.1천 |
|---|
| 2026.04.29 | ₩66,494 | ₩66,601 | ₩66,494 | ₩66,594 | +0.15% | 1.7천 |
|---|
| 2026.04.28 | ₩66,407 | ₩66,547 | ₩66,407 | ₩66,527 | +0.18% | 2.2천 |
|---|
| 2026.04.27 | ₩66,507 | ₩66,534 | ₩66,326 | ₩66,326 | -0.27% | 5.5천 |
|---|
| 2026.04.24 | ₩66,213 | ₩66,273 | ₩66,092 | ₩66,132 | -0.12% | 5.2천 |
|---|
| 2026.04.23 | ₩65,370 | ₩66,306 | ₩65,370 | ₩66,293 | +1.41% | 1.3만 |
|---|
| 2026.04.22 | ₩65,984 | ₩66,173 | ₩65,925 | ₩66,159 | +0.27% | 1.5만 |
|---|
| 2026.04.21 | ₩65,825 | ₩65,825 | ₩65,798 | ₩65,798 | -0.04% | 400 |
|---|
| 2026.04.20 | ₩65,704 | ₩65,718 | ₩65,410 | ₩65,711 | +0.01% | 1.3만 |
|---|
| 2026.04.17 | ₩65,677 | ₩65,811 | ₩65,584 | ₩65,744 | +0.10% | 3.1천 |
|---|
| 2026.04.16 | ₩65,664 | ₩65,664 | ₩65,584 | ₩65,584 | -0.12% | 4천 |
|---|
| 2026.04.15 | ₩65,744 | ₩65,771 | ₩65,697 | ₩65,697 | -0.07% | 1만 |
|---|
| 2026.04.14 | ₩65,758 | ₩65,784 | ₩65,688 | ₩65,731 | -0.04% | 7.4천 |
|---|
| 2026.04.13 | ₩65,825 | ₩65,838 | ₩65,744 | ₩65,838 | +0.02% | 1천 |
|---|
| 2026.04.10 | ₩65,744 | ₩65,744 | ₩65,744 | ₩65,744 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩65,744 | ₩65,744 | ₩65,718 | ₩65,718 | -0.04% | 1.9천 |
|---|
| 2026.04.08 | ₩65,664 | ₩65,731 | ₩65,664 | ₩65,731 | +0.10% | 2천 |
|---|
| 2026.04.07 | ₩65,664 | ₩65,798 | ₩65,664 | ₩65,724 | +0.09% | 1만 |
|---|
| 2026.04.06 | ₩65,557 | ₩65,624 | ₩65,557 | ₩65,624 | +0.10% | 500 |
|---|
| 2026.04.02 | ₩65,329 | ₩65,637 | ₩65,329 | ₩65,584 | +0.39% | 1.3만 |
|---|
| 2026.04.01 | ₩65,249 | ₩65,249 | ₩65,249 | ₩65,249 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩65,584 | ₩65,590 | ₩65,155 | ₩65,570 | -0.02% | 2.4만 |
|---|
| 2026.03.30 | ₩65,624 | ₩65,697 | ₩65,570 | ₩65,570 | -0.08% | 1.6천 |
|---|
| 2026.03.27 | ₩65,691 | ₩65,751 | ₩65,316 | ₩65,657 | -0.05% | 8.7천 |
|---|
| 2026.03.26 | ₩65,731 | ₩65,751 | ₩65,664 | ₩65,751 | +0.03% | 1.2천 |
|---|
| 2026.03.25 | ₩65,517 | ₩65,724 | ₩65,403 | ₩65,724 | +0.32% | 2.4천 |
|---|
| 2026.03.24 | ₩65,450 | ₩65,450 | ₩65,450 | ₩65,450 | 0.00% | 200 |
|---|
| 2026.03.23 | ₩65,236 | ₩65,450 | ₩65,236 | ₩65,450 | +0.33% | 6.6천 |
|---|
| 2026.03.20 | ₩65,182 | ₩65,249 | ₩65,182 | ₩65,248 | +0.10% | 700 |
|---|
| 2026.03.19 | ₩65,236 | ₩65,236 | ₩65,236 | ₩65,236 | 0.00% | 200 |
|---|
| 2026.03.18 | ₩65,129 | ₩65,193 | ₩65,129 | ₩65,142 | +0.02% | 1.4천 |
|---|
| 2026.03.17 | ₩65,236 | ₩65,343 | ₩65,189 | ₩65,189 | -0.07% | 2.3천 |
|---|
| 2026.03.16 | ₩65,169 | ₩65,423 | ₩65,169 | ₩65,296 | +0.20% | 3.9천 |
|---|
| 2026.03.13 | ₩65,276 | ₩65,356 | ₩65,176 | ₩65,176 | -0.15% | 2.2만 |
|---|
| 2026.03.12 | ₩65,276 | ₩65,276 | ₩65,129 | ₩65,189 | -0.13% | 4.5천 |
|---|
| 2026.03.11 | ₩65,075 | ₩65,263 | ₩64,794 | ₩65,263 | +0.29% | 2.1천 |
|---|
| 2026.03.10 | ₩65,293 | ₩65,396 | ₩65,115 | ₩65,115 | -0.27% | 1.5천 |
|---|
| 2026.03.09 | ₩65,222 | ₩65,343 | ₩65,222 | ₩65,276 | +0.08% | 2.8천 |
|---|
| 2026.03.06 | ₩65,356 | ₩65,463 | ₩65,276 | ₩65,339 | -0.03% | 1.1만 |
|---|
| 2026.03.05 | ₩65,410 | ₩65,410 | ₩65,289 | ₩65,329 | -0.12% | 5.4천 |
|---|
| 2026.03.04 | ₩65,196 | ₩65,350 | ₩65,196 | ₩65,350 | +0.24% | 3.2천 |
|---|
| 2026.03.03 | ₩65,437 | ₩65,463 | ₩65,249 | ₩65,249 | -0.29% | 6.5천 |
|---|
| 2026.03.02 | ₩65,503 | ₩65,958 | ₩65,209 | ₩65,383 | -0.18% | 1.6만 |
|---|
| 2026.02.27 | ₩65,878 | ₩65,878 | ₩65,843 | ₩65,845 | -0.05% | 1.7천 |
|---|
| 2026.02.26 | ₩66,065 | ₩66,065 | ₩65,973 | ₩66,005 | -0.09% | 1.5천 |
|---|
| 2026.02.25 | ₩66,092 | ₩66,132 | ₩66,052 | ₩66,106 | +0.02% | 4.1천 |
|---|
| 2026.02.24 | ₩66,166 | ₩66,293 | ₩66,166 | ₩66,293 | +0.19% | 5.7천 |
|---|
| 2026.02.23 | ₩66,373 | ₩66,407 | ₩66,293 | ₩66,300 | -0.11% | 4.4천 |
|---|
| 2026.02.20 | ₩66,413 | ₩66,454 | ₩66,373 | ₩66,420 | +0.01% | 1.8천 |
|---|
| 2026.02.19 | ₩66,507 | ₩66,510 | ₩66,413 | ₩66,433 | -0.11% | 8.5천 |
|---|
| 2026.02.18 | ₩66,565 | ₩66,601 | ₩66,507 | ₩66,541 | -0.04% | 1.5만 |
|---|
| 2026.02.17 | ₩66,587 | ₩66,587 | ₩66,480 | ₩66,547 | -0.06% | 8.9천 |
|---|
| 2026.02.13 | ₩66,534 | ₩66,561 | ₩66,507 | ₩66,534 | 0.00% | 6.1천 |
|---|
| 2026.02.12 | ₩66,574 | ₩66,587 | ₩66,507 | ₩66,507 | -0.10% | 1.4천 |
|---|
| 2026.02.11 | ₩66,668 | ₩66,708 | ₩66,574 | ₩66,661 | -0.01% | 3.1만 |
|---|
| 2026.02.10 | ₩66,721 | ₩66,721 | ₩66,694 | ₩66,694 | -0.04% | 1.5천 |
|---|
| 2026.02.09 | ₩66,681 | ₩66,688 | ₩66,641 | ₩66,641 | -0.06% | 1.9만 |
|---|
| 2026.02.06 | ₩66,654 | ₩66,654 | ₩66,520 | ₩66,541 | -0.17% | 1.9천 |
|---|
| 2026.02.05 | ₩66,641 | ₩66,654 | ₩66,587 | ₩66,601 | -0.06% | 6.9천 |
|---|
| 2026.02.04 | ₩66,735 | ₩66,735 | ₩66,681 | ₩66,714 | -0.03% | 3천 |
|---|
| 2026.02.03 | ₩66,735 | ₩66,735 | ₩66,694 | ₩66,694 | -0.06% | 3.2천 |
|---|
| 2026.02.02 | ₩66,708 | ₩66,708 | ₩66,645 | ₩66,668 | -0.06% | 4.7천 |
|---|
| 2026.01.30 | ₩67,029 | ₩67,029 | ₩66,922 | ₩66,922 | -0.16% | 1.4천 |
|---|
| 2026.01.29 | ₩66,989 | ₩66,989 | ₩66,868 | ₩66,962 | -0.04% | 1.1만 |
|---|
| 2026.01.28 | ₩66,855 | ₩66,922 | ₩66,855 | ₩66,902 | +0.07% | 2.7천 |
|---|
| 2026.01.27 | ₩66,828 | ₩66,868 | ₩66,828 | ₩66,868 | +0.06% | 1.2천 |
|---|
| 2026.01.26 | ₩66,855 | ₩66,909 | ₩66,855 | ₩66,875 | +0.03% | 1.5천 |
|---|
| 2026.01.23 | ₩66,855 | ₩66,855 | ₩66,815 | ₩66,835 | -0.03% | 3.3천 |
|---|
| 2026.01.22 | ₩66,882 | ₩66,882 | ₩66,801 | ₩66,848 | -0.05% | 5.1천 |
|---|
| 2026.01.21 | ₩66,788 | ₩66,909 | ₩66,788 | ₩66,868 | +0.12% | 2.4천 |
|---|
| 2026.01.20 | ₩66,788 | ₩66,828 | ₩66,748 | ₩66,788 | 0.00% | 5.8천 |
|---|
| 2026.01.16 | ₩66,614 | ₩66,755 | ₩66,614 | ₩66,755 | +0.21% | 7천 |
|---|
| 2026.01.15 | ₩66,547 | ₩66,599 | ₩66,520 | ₩66,561 | +0.02% | 8.9천 |
|---|
| 2026.01.14 | ₩66,748 | ₩66,765 | ₩66,427 | ₩66,520 | -0.34% | 1.6만 |
|---|
| 2026.01.13 | ₩66,775 | ₩66,775 | ₩66,480 | ₩66,507 | -0.40% | 1.3만 |
|---|
| 2026.01.12 | ₩66,708 | ₩66,735 | ₩66,507 | ₩66,587 | -0.18% | 9.5천 |
|---|
| 2026.01.09 | ₩66,641 | ₩66,641 | ₩66,527 | ₩66,547 | -0.14% | 9.2천 |
|---|
| 2026.01.08 | ₩66,534 | ₩66,574 | ₩66,534 | ₩66,567 | +0.05% | 500 |
|---|
| 2026.01.07 | ₩66,571 | ₩66,574 | ₩66,554 | ₩66,554 | -0.03% | 5.1천 |
|---|
| 2026.01.06 | ₩66,574 | ₩66,574 | ₩66,494 | ₩66,541 | -0.05% | 4.9천 |
|---|
| 2026.01.05 | ₩66,467 | ₩66,520 | ₩66,440 | ₩66,504 | +0.06% | 7.3천 |
|---|
| 2026.01.02 | ₩66,413 | ₩66,433 | ₩66,413 | ₩66,433 | +0.03% | 700 |
|---|
| 2025.12.31 | ₩66,400 | ₩66,400 | ₩66,373 | ₩66,373 | -0.04% | 800 |
|---|
| 2025.12.30 | ₩66,372 | ₩66,413 | ₩66,346 | ₩66,393 | +0.03% | 4.7천 |
|---|
| 2025.12.29 | ₩66,352 | ₩66,387 | ₩66,280 | ₩66,360 | +0.01% | 3.2천 |
|---|
| 2025.12.26 | ₩66,373 | ₩66,373 | ₩66,333 | ₩66,340 | -0.05% | 4.1천 |
|---|
| 2025.12.24 | ₩66,333 | ₩66,333 | ₩66,333 | ₩66,333 | 0.00% | 400 |
|---|
| 2025.12.23 | ₩66,320 | ₩66,373 | ₩66,320 | ₩66,353 | +0.05% | 1.5천 |
|---|
| 2025.12.22 | ₩66,293 | ₩66,306 | ₩66,280 | ₩66,286 | -0.01% | 7.7천 |
|---|
| 2025.12.19 | ₩66,206 | ₩66,239 | ₩66,206 | ₩66,239 | +0.05% | 900 |
|---|
| 2025.12.18 | ₩66,641 | ₩66,641 | ₩66,601 | ₩66,631 | -0.01% | 700 |
|---|
| 2025.12.17 | ₩66,561 | ₩66,561 | ₩66,534 | ₩66,534 | -0.04% | 600 |
|---|
| 2025.12.16 | ₩66,507 | ₩66,559 | ₩66,507 | ₩66,554 | +0.07% | 2천 |
|---|
| 2025.12.15 | ₩66,507 | ₩66,561 | ₩66,507 | ₩66,520 | +0.02% | 3.4천 |
|---|
| 2025.12.12 | ₩66,494 | ₩66,520 | ₩66,494 | ₩66,520 | +0.04% | 500 |
|---|
| 2025.12.11 | ₩66,507 | ₩66,507 | ₩66,436 | ₩66,480 | -0.04% | 6.9천 |
|---|
| 2025.12.10 | ₩66,520 | ₩66,527 | ₩66,520 | ₩66,527 | +0.01% | 600 |
|---|
| 2025.12.09 | ₩66,574 | ₩66,574 | ₩66,494 | ₩66,527 | -0.07% | 500 |
|---|
| 2025.12.08 | ₩66,467 | ₩66,534 | ₩66,454 | ₩66,494 | +0.04% | 4.6천 |
|---|
| 2025.12.05 | ₩66,454 | ₩66,454 | ₩66,373 | ₩66,387 | -0.10% | 3.5천 |
|---|
| 2025.12.04 | ₩66,534 | ₩66,534 | ₩66,293 | ₩66,413 | -0.18% | 2.4만 |
|---|
| 2025.12.03 | ₩66,413 | ₩66,440 | ₩66,280 | ₩66,400 | -0.02% | 3.4천 |
|---|
| 2025.12.02 | ₩66,507 | ₩66,507 | ₩66,460 | ₩66,480 | -0.04% | 1.1천 |
|---|
| 2025.12.01 | ₩66,467 | ₩66,507 | ₩66,467 | ₩66,494 | +0.04% | 6.4천 |
|---|
| 2025.11.28 | ₩66,721 | ₩66,795 | ₩66,721 | ₩66,761 | +0.06% | 1.8천 |
|---|
| 2025.11.26 | ₩66,748 | ₩66,751 | ₩66,708 | ₩66,721 | -0.04% | 2.4천 |
|---|
| 2025.11.25 | ₩66,775 | ₩66,775 | ₩66,735 | ₩66,735 | -0.06% | 2.2천 |
|---|
| 2025.11.24 | ₩66,761 | ₩66,761 | ₩66,721 | ₩66,721 | -0.06% | 400 |
|---|
| 2025.11.21 | ₩66,721 | ₩66,721 | ₩66,641 | ₩66,701 | -0.03% | 1.1천 |
|---|
| 2025.11.20 | ₩66,694 | ₩66,721 | ₩66,494 | ₩66,621 | -0.11% | 6천 |
|---|
| 2025.11.19 | ₩66,689 | ₩66,735 | ₩66,654 | ₩66,708 | +0.03% | 4.2천 |
|---|
| 2025.11.18 | ₩66,676 | ₩66,681 | ₩66,676 | ₩66,681 | +0.01% | 400 |
|---|
| 2025.11.17 | ₩66,694 | ₩66,708 | ₩66,688 | ₩66,688 | -0.01% | 1.4천 |
|---|
| 2025.11.14 | ₩66,637 | ₩66,654 | ₩66,637 | ₩66,654 | +0.03% | 1.2천 |
|---|
| 2025.11.13 | ₩66,534 | ₩66,561 | ₩66,507 | ₩66,561 | +0.04% | 4.7천 |
|---|
| 2025.11.12 | ₩66,594 | ₩66,613 | ₩66,587 | ₩66,601 | +0.01% | 4.4천 |
|---|
| 2025.11.11 | ₩66,514 | ₩66,609 | ₩66,514 | ₩66,607 | +0.14% | 1.9천 |
|---|
| 2025.11.10 | ₩66,454 | ₩66,594 | ₩66,400 | ₩66,594 | +0.21% | 5.6천 |
|---|
| 2025.11.07 | ₩66,514 | ₩66,514 | ₩66,514 | ₩66,514 | 0.00% | 400 |
|---|
| 2025.11.06 | ₩66,507 | ₩66,574 | ₩66,507 | ₩66,534 | +0.04% | 1천 |
|---|
| 2025.11.05 | ₩66,561 | ₩66,561 | ₩66,483 | ₩66,520 | -0.06% | 1.5천 |
|---|
| 2025.11.04 | ₩66,547 | ₩66,547 | ₩66,504 | ₩66,514 | -0.05% | 2.8천 |
|---|
| 2025.11.03 | ₩66,520 | ₩66,547 | ₩66,467 | ₩66,507 | -0.02% | 7.9천 |
|---|
| 2025.10.31 | ₩66,844 | ₩66,882 | ₩66,836 | ₩66,855 | +0.02% | 6.7천 |
|---|
| 2025.10.30 | ₩66,868 | ₩66,868 | ₩66,828 | ₩66,828 | -0.06% | 1천 |
|---|
| 2025.10.29 | ₩66,797 | ₩66,855 | ₩66,775 | ₩66,855 | +0.09% | 2.9천 |
|---|
| 2025.10.28 | ₩66,801 | ₩66,801 | ₩66,761 | ₩66,761 | -0.06% | 2.5천 |
|---|
| 2025.10.27 | ₩66,949 | ₩66,949 | ₩66,704 | ₩66,755 | -0.29% | 5천 |
|---|
| 2025.10.24 | ₩66,721 | ₩66,721 | ₩66,669 | ₩66,688 | -0.05% | 2.4천 |
|---|
| 2025.10.23 | ₩66,694 | ₩66,761 | ₩66,685 | ₩66,714 | +0.03% | 1.4만 |
|---|
| 2025.10.22 | ₩66,696 | ₩66,735 | ₩66,676 | ₩66,728 | +0.05% | 3.1천 |
|---|
| 2025.10.21 | ₩66,574 | ₩66,708 | ₩66,574 | ₩66,681 | +0.16% | 3.8천 |
|---|
| 2025.10.20 | ₩66,387 | ₩66,387 | ₩66,280 | ₩66,373 | -0.02% | 2.6천 |
|---|
| 2025.10.17 | ₩66,280 | ₩66,360 | ₩66,280 | ₩66,360 | +0.12% | 2.3천 |
|---|
| 2025.10.16 | ₩66,561 | ₩66,641 | ₩66,454 | ₩66,454 | -0.16% | 8.6천 |
|---|
| 2025.10.15 | ₩66,935 | ₩66,935 | ₩66,875 | ₩66,875 | -0.09% | 3.7천 |
|---|
| 2025.10.14 | ₩66,895 | ₩67,002 | ₩66,895 | ₩66,955 | +0.09% | 5.6만 |
|---|
| 2025.10.13 | ₩66,882 | ₩66,922 | ₩66,828 | ₩66,895 | +0.02% | 4.7천 |
|---|
| 2025.10.10 | ₩66,855 | ₩66,855 | ₩66,674 | ₩66,681 | -0.26% | 2.5천 |
|---|