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 | ₩66,629 | ₩66,696 | ₩66,562 | ₩66,616 | -0.02% | 12만 |
| 2026.10.08 | ₩66,616 | ₩66,670 | ₩66,576 | ₩66,616 | 0.00% | 2.8만 |
| 2026.10.07 | ₩66,763 | ₩66,871 | ₩66,763 | ₩66,837 | +0.11% | 2.8만 |
| 2026.10.06 | ₩66,790 | ₩66,830 | ₩66,495 | ₩66,813 | +0.03% | 4.8만 |
| 2026.10.05 | ₩66,790 | ₩66,804 | ₩66,777 | ₩66,797 | +0.01% | 4.5만 |
| 2026.10.02 | ₩66,790 | ₩66,817 | ₩66,710 | ₩66,813 | +0.03% | 1.6만 |
| 2026.10.01 | ₩66,777 | ₩66,804 | ₩66,757 | ₩66,770 | -0.01% | 9.1만 |
| 2026.09.30 | ₩67,085 | ₩67,125 | ₩67,058 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,072 |
| -0.02% |
| 3.9만 |
| 2026.09.29 | ₩67,058 | ₩67,139 | ₩67,052 | ₩67,081 | +0.03% | 1.7만 |
|---|
| 2026.09.28 | ₩66,951 | ₩67,112 | ₩66,884 | ₩67,099 | +0.22% | 3.5만 |
|---|
| 2026.09.25 | ₩66,857 | ₩66,924 | ₩66,857 | ₩66,918 | +0.09% | 2.3만 |
|---|
| 2026.09.24 | ₩66,898 | ₩66,911 | ₩66,777 | ₩66,877 | -0.03% | 1.3만 |
|---|
| 2026.09.23 | ₩66,871 | ₩66,871 | ₩66,750 | ₩66,824 | -0.07% | 8.8만 |
|---|
| 2026.09.22 | ₩66,857 | ₩66,924 | ₩66,777 | ₩66,797 | -0.09% | 3.4만 |
|---|
| 2026.09.21 | ₩66,750 | ₩66,777 | ₩66,750 | ₩66,763 | +0.02% | 6.8천 |
|---|
| 2026.09.18 | ₩66,777 | ₩66,790 | ₩66,737 | ₩66,757 | -0.03% | 2.9천 |
|---|
| 2026.09.17 | ₩66,716 | ₩66,804 | ₩66,716 | ₩66,777 | +0.09% | 8.4만 |
|---|
| 2026.09.16 | ₩66,737 | ₩66,737 | ₩66,603 | ₩66,663 | -0.11% | 3.7천 |
|---|
| 2026.09.15 | ₩66,656 | ₩66,704 | ₩66,589 | ₩66,649 | -0.01% | 9.4천 |
|---|
| 2026.09.14 | ₩66,509 | ₩66,710 | ₩66,509 | ₩66,649 | +0.21% | 2.7천 |
|---|
| 2026.09.11 | ₩66,670 | ₩66,710 | ₩66,629 | ₩66,663 | -0.01% | 1.2만 |
|---|
| 2026.09.10 | ₩66,683 | ₩66,683 | ₩66,549 | ₩66,629 | -0.08% | 4.8천 |
|---|
| 2026.09.09 | ₩66,616 | ₩66,680 | ₩66,582 | ₩66,609 | -0.01% | 1.4천 |
|---|
| 2026.09.08 | ₩66,616 | ₩66,656 | ₩66,609 | ₩66,609 | -0.01% | 3.1천 |
|---|
| 2026.09.04 | ₩66,616 | ₩66,656 | ₩66,538 | ₩66,589 | -0.04% | 2.4만 |
|---|
| 2026.09.03 | ₩66,468 | ₩66,596 | ₩66,468 | ₩66,535 | +0.10% | 2.2천 |
|---|
| 2026.09.02 | ₩66,562 | ₩66,566 | ₩66,428 | ₩66,566 | +0.01% | 10.6만 |
|---|
| 2026.09.01 | ₩66,375 | ₩66,589 | ₩66,375 | ₩66,495 | +0.18% | 6천 |
|---|
| 2026.08.31 | ₩66,830 | ₩66,844 | ₩66,710 | ₩66,830 | 0.00% | 3.9천 |
|---|
| 2026.08.28 | ₩66,710 | ₩66,844 | ₩66,522 | ₩66,763 | +0.08% | 1.2만 |
|---|
| 2026.08.27 | ₩66,738 | ₩66,770 | ₩66,738 | ₩66,770 | +0.05% | 1천 |
|---|
| 2026.08.26 | ₩66,804 | ₩66,804 | ₩66,750 | ₩66,763 | -0.06% | 6.3천 |
|---|
| 2026.08.25 | ₩66,812 | ₩66,830 | ₩66,770 | ₩66,804 | -0.01% | 3.5천 |
|---|
| 2026.08.24 | ₩66,777 | ₩66,817 | ₩66,656 | ₩66,750 | -0.04% | 6.3천 |
|---|
| 2026.08.21 | ₩66,726 | ₩66,750 | ₩66,629 | ₩66,750 | +0.04% | 2.8천 |
|---|
| 2026.08.20 | ₩66,616 | ₩66,676 | ₩66,603 | ₩66,670 | +0.08% | 5천 |
|---|
| 2026.08.19 | ₩66,670 | ₩66,670 | ₩66,643 | ₩66,663 | -0.01% | 3천 |
|---|
| 2026.08.18 | ₩66,522 | ₩66,596 | ₩66,522 | ₩66,596 | +0.11% | 800 |
|---|
| 2026.08.17 | ₩66,683 | ₩66,683 | ₩66,522 | ₩66,569 | -0.17% | 1만 |
|---|
| 2026.08.14 | ₩66,589 | ₩66,670 | ₩66,576 | ₩66,656 | +0.10% | 4.6만 |
|---|
| 2026.08.13 | ₩66,569 | ₩66,569 | ₩66,569 | ₩66,569 | 0.00% | 1.1천 |
|---|
| 2026.08.12 | ₩66,475 | ₩66,515 | ₩66,415 | ₩66,513 | +0.06% | 4.7천 |
|---|
| 2026.08.11 | ₩66,401 | ₩66,522 | ₩66,401 | ₩66,475 | +0.11% | 1.3만 |
|---|
| 2026.08.10 | ₩66,495 | ₩66,495 | ₩66,442 | ₩66,475 | -0.03% | 8.2천 |
|---|
| 2026.08.07 | ₩66,395 | ₩66,428 | ₩66,395 | ₩66,408 | +0.02% | 2.1만 |
|---|
| 2026.08.06 | ₩66,348 | ₩66,388 | ₩66,348 | ₩66,368 | +0.03% | 2.1만 |
|---|
| 2026.08.05 | ₩66,294 | ₩66,348 | ₩66,294 | ₩66,348 | +0.08% | 3.6천 |
|---|
| 2026.08.04 | ₩66,133 | ₩66,334 | ₩66,133 | ₩66,289 | +0.24% | 1.2만 |
|---|
| 2026.08.03 | ₩66,227 | ₩66,267 | ₩66,133 | ₩66,200 | -0.04% | 2.8만 |
|---|
| 2026.07.31 | ₩66,442 | ₩66,448 | ₩66,381 | ₩66,448 | +0.01% | 3천 |
|---|
| 2026.07.30 | ₩66,375 | ₩66,428 | ₩66,348 | ₩66,388 | +0.02% | 6.5만 |
|---|
| 2026.07.29 | ₩66,455 | ₩66,455 | ₩66,415 | ₩66,435 | -0.03% | 3천 |
|---|
| 2026.07.28 | ₩66,428 | ₩66,522 | ₩66,415 | ₩66,482 | +0.08% | 1.6천 |
|---|
| 2026.07.27 | ₩66,455 | ₩66,589 | ₩66,442 | ₩66,448 | -0.01% | 1만 |
|---|
| 2026.07.24 | ₩66,535 | ₩66,548 | ₩66,428 | ₩66,428 | -0.16% | 5.1천 |
|---|
| 2026.07.23 | ₩66,509 | ₩66,562 | ₩66,455 | ₩66,475 | -0.05% | 2.3만 |
|---|
| 2026.07.22 | ₩66,509 | ₩66,576 | ₩66,509 | ₩66,522 | +0.02% | 9.5천 |
|---|
| 2026.07.21 | ₩66,509 | ₩66,535 | ₩66,495 | ₩66,523 | +0.02% | 1.4천 |
|---|
| 2026.07.20 | ₩66,549 | ₩66,549 | ₩66,401 | ₩66,475 | -0.11% | 4.9천 |
|---|
| 2026.07.17 | ₩66,468 | ₩66,468 | ₩66,468 | ₩66,468 | 0.00% | 200 |
|---|
| 2026.07.16 | ₩66,428 | ₩66,428 | ₩66,354 | ₩66,428 | 0.00% | 800 |
|---|
| 2026.07.15 | ₩66,401 | ₩66,455 | ₩66,401 | ₩66,401 | 0.00% | 1.4천 |
|---|
| 2026.07.14 | ₩66,428 | ₩66,455 | ₩66,321 | ₩66,415 | -0.02% | 2.3천 |
|---|
| 2026.07.13 | ₩66,334 | ₩66,442 | ₩66,321 | ₩66,381 | +0.07% | 1.3만 |
|---|
| 2026.07.10 | ₩66,341 | ₩66,401 | ₩66,294 | ₩66,341 | 0.00% | 8.3천 |
|---|
| 2026.07.09 | ₩66,361 | ₩66,428 | ₩66,308 | ₩66,361 | 0.00% | 1.7만 |
|---|
| 2026.07.08 | ₩66,482 | ₩66,482 | ₩66,308 | ₩66,348 | -0.20% | 2.6천 |
|---|
| 2026.07.07 | ₩66,495 | ₩66,495 | ₩66,475 | ₩66,475 | -0.03% | 1.7천 |
|---|
| 2026.07.06 | ₩65,744 | ₩66,482 | ₩65,744 | ₩66,435 | +1.05% | 5.6천 |
|---|
| 2026.07.02 | ₩66,401 | ₩66,455 | ₩66,369 | ₩66,408 | +0.01% | 800 |
|---|
| 2026.07.01 | ₩66,442 | ₩66,455 | ₩66,401 | ₩66,408 | -0.05% | 6.5만 |
|---|
| 2026.06.30 | ₩66,710 | ₩66,777 | ₩66,710 | ₩66,743 | +0.05% | 7.5천 |
|---|
| 2026.06.29 | ₩66,656 | ₩66,790 | ₩66,656 | ₩66,770 | +0.17% | 7.6천 |
|---|
| 2026.06.26 | ₩66,690 | ₩66,707 | ₩66,629 | ₩66,696 | +0.01% | 3.1천 |
|---|
| 2026.06.25 | ₩66,830 | ₩66,830 | ₩66,696 | ₩66,790 | -0.06% | 2.9천 |
|---|
| 2026.06.24 | ₩66,750 | ₩66,817 | ₩66,683 | ₩66,750 | 0.00% | 2.3천 |
|---|
| 2026.06.23 | ₩66,656 | ₩66,777 | ₩66,656 | ₩66,777 | +0.18% | 5.3천 |
|---|
| 2026.06.22 | ₩66,696 | ₩66,763 | ₩66,643 | ₩66,696 | 0.00% | 6.7천 |
|---|
| 2026.06.18 | ₩66,676 | ₩66,737 | ₩66,676 | ₩66,676 | 0.00% | 5천 |
|---|
| 2026.06.17 | ₩66,656 | ₩66,777 | ₩66,656 | ₩66,716 | +0.09% | 2.7천 |
|---|
| 2026.06.16 | ₩66,763 | ₩66,763 | ₩66,716 | ₩66,716 | -0.07% | 1.5천 |
|---|
| 2026.06.15 | ₩66,790 | ₩66,790 | ₩66,656 | ₩66,730 | -0.09% | 2.7천 |
|---|
| 2026.06.12 | ₩66,716 | ₩66,737 | ₩66,710 | ₩66,710 | -0.01% | 1.9천 |
|---|
| 2026.06.11 | ₩66,723 | ₩66,723 | ₩66,589 | ₩66,656 | -0.10% | 2.5천 |
|---|
| 2026.06.10 | ₩66,649 | ₩66,708 | ₩66,649 | ₩66,649 | 0.00% | 400 |
|---|
| 2026.06.09 | ₩66,710 | ₩66,710 | ₩66,643 | ₩66,663 | -0.07% | 1.3천 |
|---|
| 2026.06.08 | ₩66,663 | ₩66,696 | ₩66,636 | ₩66,636 | -0.04% | 2천 |
|---|
| 2026.06.05 | ₩66,656 | ₩66,656 | ₩66,576 | ₩66,589 | -0.10% | 1.6천 |
|---|
| 2026.06.04 | ₩66,643 | ₩66,643 | ₩66,308 | ₩66,582 | -0.09% | 6.7천 |
|---|
| 2026.06.03 | ₩66,629 | ₩66,629 | ₩66,562 | ₩66,589 | -0.06% | 5.8천 |
|---|
| 2026.06.02 | ₩66,565 | ₩66,616 | ₩66,495 | ₩66,556 | -0.01% | 2.3천 |
|---|
| 2026.06.01 | ₩66,495 | ₩66,629 | ₩66,495 | ₩66,556 | +0.09% | 9.3천 |
|---|
| 2026.05.29 | ₩66,891 | ₩66,891 | ₩66,891 | ₩66,891 | 0.00% | 1.3천 |
|---|
| 2026.05.28 | ₩66,790 | ₩66,898 | ₩66,790 | ₩66,898 | +0.16% | 700 |
|---|
| 2026.05.27 | ₩66,884 | ₩66,884 | ₩66,830 | ₩66,830 | -0.08% | 1.7천 |
|---|
| 2026.05.26 | ₩66,750 | ₩66,837 | ₩66,750 | ₩66,837 | +0.13% | 600 |
|---|
| 2026.05.22 | ₩66,777 | ₩66,777 | ₩66,766 | ₩66,777 | 0.00% | 8.2천 |
|---|
| 2026.05.21 | ₩66,763 | ₩66,777 | ₩66,696 | ₩66,696 | -0.10% | 1.2만 |
|---|
| 2026.05.20 | ₩66,696 | ₩66,777 | ₩66,643 | ₩66,690 | -0.01% | 1.6만 |
|---|
| 2026.05.19 | ₩66,629 | ₩66,629 | ₩66,629 | ₩66,629 | 0.00% | 400 |
|---|
| 2026.05.18 | ₩66,656 | ₩66,670 | ₩66,623 | ₩66,623 | -0.05% | 1.2천 |
|---|
| 2026.05.15 | ₩66,596 | ₩66,596 | ₩66,596 | ₩66,596 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩66,535 | ₩66,541 | ₩66,535 | ₩66,535 | 0.00% | 1.4천 |
|---|
| 2026.05.13 | ₩66,415 | ₩66,549 | ₩66,415 | ₩66,495 | +0.12% | 1.6천 |
|---|
| 2026.05.12 | ₩66,468 | ₩66,535 | ₩66,468 | ₩66,468 | 0.00% | 1천 |
|---|
| 2026.05.11 | ₩66,482 | ₩66,482 | ₩66,361 | ₩66,462 | -0.03% | 3.2천 |
|---|
| 2026.05.08 | ₩66,428 | ₩66,495 | ₩66,361 | ₩66,395 | -0.05% | 2천 |
|---|
| 2026.05.07 | ₩66,442 | ₩66,442 | ₩66,361 | ₩66,415 | -0.04% | 1.4천 |
|---|
| 2026.05.06 | ₩66,147 | ₩66,442 | ₩66,080 | ₩66,442 | +0.45% | 1.1천 |
|---|
| 2026.05.05 | ₩66,086 | ₩66,133 | ₩66,066 | ₩66,133 | +0.07% | 2.3천 |
|---|
| 2026.05.04 | ₩66,408 | ₩66,408 | ₩65,878 | ₩66,126 | -0.42% | 1.2만 |
|---|
| 2026.05.01 | ₩66,294 | ₩66,428 | ₩66,294 | ₩66,388 | +0.14% | 6.7천 |
|---|
| 2026.04.30 | ₩66,737 | ₩66,737 | ₩66,671 | ₩66,737 | 0.00% | 1.1천 |
|---|
| 2026.04.29 | ₩66,629 | ₩66,737 | ₩66,629 | ₩66,730 | +0.15% | 1.7천 |
|---|
| 2026.04.28 | ₩66,542 | ₩66,683 | ₩66,542 | ₩66,663 | +0.18% | 2.2천 |
|---|
| 2026.04.27 | ₩66,643 | ₩66,670 | ₩66,462 | ₩66,462 | -0.27% | 5.5천 |
|---|
| 2026.04.24 | ₩66,348 | ₩66,408 | ₩66,227 | ₩66,267 | -0.12% | 5.2천 |
|---|
| 2026.04.23 | ₩65,503 | ₩66,442 | ₩65,503 | ₩66,428 | +1.41% | 1.3만 |
|---|
| 2026.04.22 | ₩66,118 | ₩66,308 | ₩66,059 | ₩66,294 | +0.27% | 1.5만 |
|---|
| 2026.04.21 | ₩65,959 | ₩65,959 | ₩65,932 | ₩65,932 | -0.04% | 400 |
|---|
| 2026.04.20 | ₩65,838 | ₩65,852 | ₩65,543 | ₩65,845 | +0.01% | 1.3만 |
|---|
| 2026.04.17 | ₩65,811 | ₩65,945 | ₩65,718 | ₩65,878 | +0.10% | 3.1천 |
|---|
| 2026.04.16 | ₩65,798 | ₩65,798 | ₩65,718 | ₩65,718 | -0.12% | 4천 |
|---|
| 2026.04.15 | ₩65,878 | ₩65,905 | ₩65,831 | ₩65,831 | -0.07% | 1만 |
|---|
| 2026.04.14 | ₩65,892 | ₩65,919 | ₩65,822 | ₩65,865 | -0.04% | 7.4천 |
|---|
| 2026.04.13 | ₩65,959 | ₩65,972 | ₩65,878 | ₩65,972 | +0.02% | 1천 |
|---|
| 2026.04.10 | ₩65,878 | ₩65,878 | ₩65,878 | ₩65,878 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩65,878 | ₩65,878 | ₩65,852 | ₩65,852 | -0.04% | 1.9천 |
|---|
| 2026.04.08 | ₩65,798 | ₩65,865 | ₩65,798 | ₩65,865 | +0.10% | 2천 |
|---|
| 2026.04.07 | ₩65,798 | ₩65,932 | ₩65,798 | ₩65,858 | +0.09% | 1만 |
|---|
| 2026.04.06 | ₩65,691 | ₩65,758 | ₩65,691 | ₩65,758 | +0.10% | 500 |
|---|
| 2026.04.02 | ₩65,463 | ₩65,771 | ₩65,463 | ₩65,718 | +0.39% | 1.3만 |
|---|
| 2026.04.01 | ₩65,382 | ₩65,382 | ₩65,382 | ₩65,382 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩65,718 | ₩65,724 | ₩65,288 | ₩65,704 | -0.02% | 2.4만 |
|---|
| 2026.03.30 | ₩65,758 | ₩65,831 | ₩65,704 | ₩65,704 | -0.08% | 1.6천 |
|---|
| 2026.03.27 | ₩65,825 | ₩65,885 | ₩65,449 | ₩65,791 | -0.05% | 8.7천 |
|---|
| 2026.03.26 | ₩65,865 | ₩65,885 | ₩65,798 | ₩65,885 | +0.03% | 1.2천 |
|---|
| 2026.03.25 | ₩65,650 | ₩65,858 | ₩65,536 | ₩65,858 | +0.32% | 2.4천 |
|---|
| 2026.03.24 | ₩65,583 | ₩65,583 | ₩65,583 | ₩65,583 | 0.00% | 200 |
|---|
| 2026.03.23 | ₩65,369 | ₩65,583 | ₩65,369 | ₩65,583 | +0.33% | 6.6천 |
|---|
| 2026.03.20 | ₩65,315 | ₩65,382 | ₩65,315 | ₩65,381 | +0.10% | 700 |
|---|
| 2026.03.19 | ₩65,369 | ₩65,369 | ₩65,369 | ₩65,369 | 0.00% | 200 |
|---|
| 2026.03.18 | ₩65,262 | ₩65,326 | ₩65,262 | ₩65,275 | +0.02% | 1.4천 |
|---|
| 2026.03.17 | ₩65,369 | ₩65,476 | ₩65,322 | ₩65,322 | -0.07% | 2.3천 |
|---|
| 2026.03.16 | ₩65,302 | ₩65,557 | ₩65,302 | ₩65,429 | +0.20% | 3.9천 |
|---|
| 2026.03.13 | ₩65,409 | ₩65,490 | ₩65,309 | ₩65,309 | -0.15% | 2.2만 |
|---|
| 2026.03.12 | ₩65,409 | ₩65,409 | ₩65,262 | ₩65,322 | -0.13% | 4.5천 |
|---|
| 2026.03.11 | ₩65,208 | ₩65,396 | ₩64,926 | ₩65,396 | +0.29% | 2.1천 |
|---|
| 2026.03.10 | ₩65,427 | ₩65,530 | ₩65,248 | ₩65,248 | -0.27% | 1.5천 |
|---|
| 2026.03.09 | ₩65,355 | ₩65,476 | ₩65,355 | ₩65,409 | +0.08% | 2.8천 |
|---|
| 2026.03.06 | ₩65,490 | ₩65,597 | ₩65,409 | ₩65,472 | -0.03% | 1.1만 |
|---|
| 2026.03.05 | ₩65,543 | ₩65,543 | ₩65,423 | ₩65,463 | -0.12% | 5.4천 |
|---|
| 2026.03.04 | ₩65,329 | ₩65,483 | ₩65,329 | ₩65,483 | +0.24% | 3.2천 |
|---|
| 2026.03.03 | ₩65,570 | ₩65,597 | ₩65,382 | ₩65,382 | -0.29% | 6.5천 |
|---|
| 2026.03.02 | ₩65,637 | ₩66,093 | ₩65,342 | ₩65,516 | -0.18% | 1.6만 |
|---|
| 2026.02.27 | ₩66,013 | ₩66,013 | ₩65,978 | ₩65,979 | -0.05% | 1.7천 |
|---|
| 2026.02.26 | ₩66,200 | ₩66,200 | ₩66,108 | ₩66,140 | -0.09% | 1.5천 |
|---|
| 2026.02.25 | ₩66,227 | ₩66,267 | ₩66,187 | ₩66,240 | +0.02% | 4.1천 |
|---|
| 2026.02.24 | ₩66,301 | ₩66,428 | ₩66,301 | ₩66,428 | +0.19% | 5.7천 |
|---|
| 2026.02.23 | ₩66,509 | ₩66,542 | ₩66,428 | ₩66,435 | -0.11% | 4.4천 |
|---|
| 2026.02.20 | ₩66,549 | ₩66,589 | ₩66,509 | ₩66,556 | +0.01% | 1.8천 |
|---|
| 2026.02.19 | ₩66,643 | ₩66,645 | ₩66,549 | ₩66,569 | -0.11% | 8.5천 |
|---|
| 2026.02.18 | ₩66,700 | ₩66,737 | ₩66,643 | ₩66,676 | -0.04% | 1.5만 |
|---|
| 2026.02.17 | ₩66,723 | ₩66,723 | ₩66,616 | ₩66,683 | -0.06% | 8.9천 |
|---|
| 2026.02.13 | ₩66,670 | ₩66,696 | ₩66,643 | ₩66,670 | 0.00% | 6.1천 |
|---|
| 2026.02.12 | ₩66,710 | ₩66,723 | ₩66,643 | ₩66,643 | -0.10% | 1.4천 |
|---|
| 2026.02.11 | ₩66,804 | ₩66,844 | ₩66,710 | ₩66,797 | -0.01% | 3.1만 |
|---|
| 2026.02.10 | ₩66,857 | ₩66,857 | ₩66,830 | ₩66,830 | -0.04% | 1.5천 |
|---|
| 2026.02.09 | ₩66,817 | ₩66,824 | ₩66,777 | ₩66,777 | -0.06% | 1.9만 |
|---|
| 2026.02.06 | ₩66,790 | ₩66,790 | ₩66,656 | ₩66,676 | -0.17% | 1.9천 |
|---|
| 2026.02.05 | ₩66,777 | ₩66,790 | ₩66,723 | ₩66,737 | -0.06% | 6.9천 |
|---|
| 2026.02.04 | ₩66,871 | ₩66,871 | ₩66,817 | ₩66,851 | -0.03% | 3천 |
|---|
| 2026.02.03 | ₩66,871 | ₩66,871 | ₩66,830 | ₩66,830 | -0.06% | 3.2천 |
|---|
| 2026.02.02 | ₩66,844 | ₩66,844 | ₩66,781 | ₩66,804 | -0.06% | 4.7천 |
|---|
| 2026.01.30 | ₩67,166 | ₩67,166 | ₩67,058 | ₩67,058 | -0.16% | 1.4천 |
|---|
| 2026.01.29 | ₩67,125 | ₩67,125 | ₩67,005 | ₩67,099 | -0.04% | 1.1만 |
|---|
| 2026.01.28 | ₩66,991 | ₩67,058 | ₩66,991 | ₩67,038 | +0.07% | 2.7천 |
|---|
| 2026.01.27 | ₩66,965 | ₩67,005 | ₩66,965 | ₩67,005 | +0.06% | 1.2천 |
|---|
| 2026.01.26 | ₩66,991 | ₩67,045 | ₩66,991 | ₩67,011 | +0.03% | 1.5천 |
|---|
| 2026.01.23 | ₩66,991 | ₩66,991 | ₩66,951 | ₩66,971 | -0.03% | 3.3천 |
|---|
| 2026.01.22 | ₩67,018 | ₩67,018 | ₩66,938 | ₩66,985 | -0.05% | 5.1천 |
|---|
| 2026.01.21 | ₩66,924 | ₩67,045 | ₩66,924 | ₩67,005 | +0.12% | 2.4천 |
|---|
| 2026.01.20 | ₩66,924 | ₩66,965 | ₩66,884 | ₩66,924 | 0.00% | 5.8천 |
|---|
| 2026.01.16 | ₩66,750 | ₩66,891 | ₩66,750 | ₩66,891 | +0.21% | 7천 |
|---|
| 2026.01.15 | ₩66,683 | ₩66,735 | ₩66,656 | ₩66,696 | +0.02% | 8.9천 |
|---|
| 2026.01.14 | ₩66,884 | ₩66,902 | ₩66,562 | ₩66,656 | -0.34% | 1.6만 |
|---|
| 2026.01.13 | ₩66,911 | ₩66,911 | ₩66,616 | ₩66,643 | -0.40% | 1.3만 |
|---|
| 2026.01.12 | ₩66,844 | ₩66,871 | ₩66,643 | ₩66,723 | -0.18% | 9.5천 |
|---|
| 2026.01.09 | ₩66,777 | ₩66,777 | ₩66,663 | ₩66,683 | -0.14% | 9.2천 |
|---|
| 2026.01.08 | ₩66,670 | ₩66,710 | ₩66,670 | ₩66,703 | +0.05% | 500 |
|---|
| 2026.01.07 | ₩66,707 | ₩66,710 | ₩66,690 | ₩66,690 | -0.03% | 5.1천 |
|---|
| 2026.01.06 | ₩66,710 | ₩66,710 | ₩66,629 | ₩66,676 | -0.05% | 4.9천 |
|---|
| 2026.01.05 | ₩66,603 | ₩66,656 | ₩66,576 | ₩66,640 | +0.06% | 7.3천 |
|---|
| 2026.01.02 | ₩66,549 | ₩66,569 | ₩66,549 | ₩66,569 | +0.03% | 700 |
|---|
| 2025.12.31 | ₩66,535 | ₩66,535 | ₩66,509 | ₩66,509 | -0.04% | 800 |
|---|
| 2025.12.30 | ₩66,507 | ₩66,549 | ₩66,482 | ₩66,529 | +0.03% | 4.7천 |
|---|
| 2025.12.29 | ₩66,487 | ₩66,522 | ₩66,415 | ₩66,495 | +0.01% | 3.2천 |
|---|
| 2025.12.26 | ₩66,509 | ₩66,509 | ₩66,468 | ₩66,475 | -0.05% | 4.1천 |
|---|
| 2025.12.24 | ₩66,468 | ₩66,468 | ₩66,468 | ₩66,468 | 0.00% | 400 |
|---|
| 2025.12.23 | ₩66,455 | ₩66,509 | ₩66,455 | ₩66,489 | +0.05% | 1.5천 |
|---|
| 2025.12.22 | ₩66,428 | ₩66,442 | ₩66,415 | ₩66,421 | -0.01% | 7.7천 |
|---|
| 2025.12.19 | ₩66,341 | ₩66,375 | ₩66,341 | ₩66,375 | +0.05% | 900 |
|---|
| 2025.12.18 | ₩66,777 | ₩66,777 | ₩66,737 | ₩66,767 | -0.01% | 700 |
|---|
| 2025.12.17 | ₩66,696 | ₩66,696 | ₩66,670 | ₩66,670 | -0.04% | 600 |
|---|
| 2025.12.16 | ₩66,643 | ₩66,695 | ₩66,643 | ₩66,690 | +0.07% | 2천 |
|---|
| 2025.12.15 | ₩66,643 | ₩66,696 | ₩66,643 | ₩66,656 | +0.02% | 3.4천 |
|---|
| 2025.12.12 | ₩66,629 | ₩66,656 | ₩66,629 | ₩66,656 | +0.04% | 500 |
|---|
| 2025.12.11 | ₩66,643 | ₩66,643 | ₩66,572 | ₩66,616 | -0.04% | 6.9천 |
|---|
| 2025.12.10 | ₩66,656 | ₩66,663 | ₩66,656 | ₩66,663 | +0.01% | 600 |
|---|
| 2025.12.09 | ₩66,710 | ₩66,710 | ₩66,629 | ₩66,663 | -0.07% | 500 |
|---|
| 2025.12.08 | ₩66,603 | ₩66,670 | ₩66,589 | ₩66,629 | +0.04% | 4.6천 |
|---|
| 2025.12.05 | ₩66,589 | ₩66,589 | ₩66,509 | ₩66,522 | -0.10% | 3.5천 |
|---|
| 2025.12.04 | ₩66,670 | ₩66,670 | ₩66,428 | ₩66,549 | -0.18% | 2.4만 |
|---|
| 2025.12.03 | ₩66,549 | ₩66,576 | ₩66,415 | ₩66,535 | -0.02% | 3.4천 |
|---|
| 2025.12.02 | ₩66,643 | ₩66,643 | ₩66,596 | ₩66,616 | -0.04% | 1.1천 |
|---|
| 2025.12.01 | ₩66,603 | ₩66,643 | ₩66,603 | ₩66,629 | +0.04% | 6.4천 |
|---|
| 2025.11.28 | ₩66,857 | ₩66,931 | ₩66,857 | ₩66,898 | +0.06% | 1.8천 |
|---|
| 2025.11.26 | ₩66,884 | ₩66,887 | ₩66,844 | ₩66,857 | -0.04% | 2.4천 |
|---|
| 2025.11.25 | ₩66,911 | ₩66,911 | ₩66,871 | ₩66,871 | -0.06% | 2.2천 |
|---|
| 2025.11.24 | ₩66,898 | ₩66,898 | ₩66,857 | ₩66,857 | -0.06% | 400 |
|---|
| 2025.11.21 | ₩66,857 | ₩66,857 | ₩66,777 | ₩66,837 | -0.03% | 1.1천 |
|---|
| 2025.11.20 | ₩66,830 | ₩66,857 | ₩66,629 | ₩66,757 | -0.11% | 6천 |
|---|
| 2025.11.19 | ₩66,825 | ₩66,871 | ₩66,790 | ₩66,844 | +0.03% | 4.2천 |
|---|
| 2025.11.18 | ₩66,812 | ₩66,817 | ₩66,812 | ₩66,817 | +0.01% | 400 |
|---|
| 2025.11.17 | ₩66,830 | ₩66,844 | ₩66,824 | ₩66,824 | -0.01% | 1.4천 |
|---|
| 2025.11.14 | ₩66,773 | ₩66,790 | ₩66,773 | ₩66,790 | +0.03% | 1.2천 |
|---|
| 2025.11.13 | ₩66,670 | ₩66,696 | ₩66,643 | ₩66,696 | +0.04% | 4.7천 |
|---|
| 2025.11.12 | ₩66,730 | ₩66,749 | ₩66,723 | ₩66,737 | +0.01% | 4.4천 |
|---|
| 2025.11.11 | ₩66,649 | ₩66,745 | ₩66,649 | ₩66,743 | +0.14% | 1.9천 |
|---|
| 2025.11.10 | ₩66,589 | ₩66,730 | ₩66,535 | ₩66,730 | +0.21% | 5.6천 |
|---|
| 2025.11.07 | ₩66,649 | ₩66,649 | ₩66,649 | ₩66,649 | 0.00% | 400 |
|---|
| 2025.11.06 | ₩66,643 | ₩66,710 | ₩66,643 | ₩66,670 | +0.04% | 1천 |
|---|
| 2025.11.05 | ₩66,696 | ₩66,696 | ₩66,619 | ₩66,656 | -0.06% | 1.5천 |
|---|
| 2025.11.04 | ₩66,683 | ₩66,683 | ₩66,640 | ₩66,649 | -0.05% | 2.8천 |
|---|
| 2025.11.03 | ₩66,656 | ₩66,683 | ₩66,603 | ₩66,643 | -0.02% | 7.9천 |
|---|
| 2025.10.31 | ₩66,981 | ₩67,018 | ₩66,973 | ₩66,991 | +0.02% | 6.7천 |
|---|
| 2025.10.30 | ₩67,005 | ₩67,005 | ₩66,965 | ₩66,965 | -0.06% | 1천 |
|---|
| 2025.10.29 | ₩66,934 | ₩66,991 | ₩66,911 | ₩66,991 | +0.09% | 2.9천 |
|---|
| 2025.10.28 | ₩66,938 | ₩66,938 | ₩66,898 | ₩66,898 | -0.06% | 2.5천 |
|---|
| 2025.10.27 | ₩67,085 | ₩67,085 | ₩66,840 | ₩66,891 | -0.29% | 5천 |
|---|
| 2025.10.24 | ₩66,857 | ₩66,857 | ₩66,805 | ₩66,824 | -0.05% | 2.4천 |
|---|
| 2025.10.23 | ₩66,830 | ₩66,898 | ₩66,821 | ₩66,851 | +0.03% | 1.4만 |
|---|
| 2025.10.22 | ₩66,832 | ₩66,871 | ₩66,812 | ₩66,864 | +0.05% | 3.1천 |
|---|
| 2025.10.21 | ₩66,710 | ₩66,844 | ₩66,710 | ₩66,817 | +0.16% | 3.8천 |
|---|
| 2025.10.20 | ₩66,522 | ₩66,522 | ₩66,415 | ₩66,509 | -0.02% | 2.6천 |
|---|
| 2025.10.17 | ₩66,415 | ₩66,495 | ₩66,415 | ₩66,495 | +0.12% | 2.3천 |
|---|
| 2025.10.16 | ₩66,696 | ₩66,777 | ₩66,589 | ₩66,589 | -0.16% | 8.6천 |
|---|
| 2025.10.15 | ₩67,072 | ₩67,072 | ₩67,011 | ₩67,011 | -0.09% | 3.7천 |
|---|
| 2025.10.14 | ₩67,032 | ₩67,139 | ₩67,032 | ₩67,092 | +0.09% | 5.6만 |
|---|
| 2025.10.13 | ₩67,018 | ₩67,058 | ₩66,965 | ₩67,032 | +0.02% | 4.7천 |
|---|
| 2025.10.10 | ₩66,991 | ₩66,991 | ₩66,810 | ₩66,817 | -0.26% | 2.5천 |
|---|