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 | ₩66,409 | ₩66,476 | ₩66,342 | ₩66,396 | -0.02% | 12만 |
| 2026.10.08 | ₩66,396 | ₩66,449 | ₩66,356 | ₩66,396 | 0.00% | 2.8만 |
| 2026.10.07 | ₩66,543 | ₩66,650 | ₩66,543 | ₩66,616 | +0.11% | 2.8만 |
| 2026.10.06 | ₩66,570 | ₩66,610 | ₩66,276 | ₩66,592 | +0.03% | 4.8만 |
| 2026.10.05 | ₩66,570 | ₩66,583 | ₩66,556 | ₩66,576 | +0.01% | 4.5만 |
| 2026.10.02 | ₩66,570 | ₩66,596 | ₩66,489 | ₩66,592 | +0.03% | 1.6만 |
| 2026.10.01 | ₩66,556 | ₩66,583 | ₩66,536 | ₩66,550 | -0.01% | 9.1만 |
| 2026.09.30 | ₩66,864 | ₩66,904 | ₩66,837 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,850 |
| -0.02% |
| 3.9만 |
| 2026.09.29 | ₩66,837 | ₩66,917 | ₩66,830 | ₩66,860 | +0.03% | 1.7만 |
|---|
| 2026.09.28 | ₩66,730 | ₩66,890 | ₩66,663 | ₩66,877 | +0.22% | 3.5만 |
|---|
| 2026.09.25 | ₩66,636 | ₩66,703 | ₩66,636 | ₩66,697 | +0.09% | 2.3만 |
|---|
| 2026.09.24 | ₩66,676 | ₩66,690 | ₩66,556 | ₩66,656 | -0.03% | 1.3만 |
|---|
| 2026.09.23 | ₩66,650 | ₩66,650 | ₩66,529 | ₩66,603 | -0.07% | 8.8만 |
|---|
| 2026.09.22 | ₩66,636 | ₩66,703 | ₩66,556 | ₩66,576 | -0.09% | 3.4만 |
|---|
| 2026.09.21 | ₩66,529 | ₩66,556 | ₩66,529 | ₩66,543 | +0.02% | 6.8천 |
|---|
| 2026.09.18 | ₩66,556 | ₩66,570 | ₩66,516 | ₩66,536 | -0.03% | 2.9천 |
|---|
| 2026.09.17 | ₩66,496 | ₩66,583 | ₩66,496 | ₩66,556 | +0.09% | 8.4만 |
|---|
| 2026.09.16 | ₩66,516 | ₩66,516 | ₩66,382 | ₩66,443 | -0.11% | 3.7천 |
|---|
| 2026.09.15 | ₩66,436 | ₩66,484 | ₩66,369 | ₩66,429 | -0.01% | 9.4천 |
|---|
| 2026.09.14 | ₩66,289 | ₩66,489 | ₩66,289 | ₩66,429 | +0.21% | 2.7천 |
|---|
| 2026.09.11 | ₩66,449 | ₩66,489 | ₩66,409 | ₩66,443 | -0.01% | 1.2만 |
|---|
| 2026.09.10 | ₩66,463 | ₩66,463 | ₩66,329 | ₩66,409 | -0.08% | 4.8천 |
|---|
| 2026.09.09 | ₩66,396 | ₩66,460 | ₩66,362 | ₩66,389 | -0.01% | 1.4천 |
|---|
| 2026.09.08 | ₩66,396 | ₩66,436 | ₩66,389 | ₩66,389 | -0.01% | 3.1천 |
|---|
| 2026.09.04 | ₩66,396 | ₩66,436 | ₩66,318 | ₩66,369 | -0.04% | 2.4만 |
|---|
| 2026.09.03 | ₩66,249 | ₩66,376 | ₩66,249 | ₩66,316 | +0.10% | 2.2천 |
|---|
| 2026.09.02 | ₩66,342 | ₩66,346 | ₩66,209 | ₩66,346 | +0.01% | 10.6만 |
|---|
| 2026.09.01 | ₩66,155 | ₩66,369 | ₩66,155 | ₩66,276 | +0.18% | 6천 |
|---|
| 2026.08.31 | ₩66,610 | ₩66,623 | ₩66,489 | ₩66,610 | 0.00% | 3.9천 |
|---|
| 2026.08.28 | ₩66,489 | ₩66,623 | ₩66,302 | ₩66,543 | +0.08% | 1.2만 |
|---|
| 2026.08.27 | ₩66,517 | ₩66,550 | ₩66,517 | ₩66,550 | +0.05% | 1천 |
|---|
| 2026.08.26 | ₩66,583 | ₩66,583 | ₩66,529 | ₩66,543 | -0.06% | 6.3천 |
|---|
| 2026.08.25 | ₩66,591 | ₩66,610 | ₩66,550 | ₩66,583 | -0.01% | 3.5천 |
|---|
| 2026.08.24 | ₩66,556 | ₩66,596 | ₩66,436 | ₩66,529 | -0.04% | 6.3천 |
|---|
| 2026.08.21 | ₩66,505 | ₩66,529 | ₩66,409 | ₩66,529 | +0.04% | 2.8천 |
|---|
| 2026.08.20 | ₩66,396 | ₩66,456 | ₩66,382 | ₩66,449 | +0.08% | 5천 |
|---|
| 2026.08.19 | ₩66,449 | ₩66,449 | ₩66,423 | ₩66,443 | -0.01% | 3천 |
|---|
| 2026.08.18 | ₩66,302 | ₩66,376 | ₩66,302 | ₩66,376 | +0.11% | 800 |
|---|
| 2026.08.17 | ₩66,463 | ₩66,463 | ₩66,302 | ₩66,349 | -0.17% | 1만 |
|---|
| 2026.08.14 | ₩66,369 | ₩66,449 | ₩66,356 | ₩66,436 | +0.10% | 4.6만 |
|---|
| 2026.08.13 | ₩66,349 | ₩66,349 | ₩66,349 | ₩66,349 | 0.00% | 1.1천 |
|---|
| 2026.08.12 | ₩66,256 | ₩66,296 | ₩66,195 | ₩66,293 | +0.06% | 4.7천 |
|---|
| 2026.08.11 | ₩66,182 | ₩66,302 | ₩66,182 | ₩66,256 | +0.11% | 1.3만 |
|---|
| 2026.08.10 | ₩66,276 | ₩66,276 | ₩66,222 | ₩66,256 | -0.03% | 8.2천 |
|---|
| 2026.08.07 | ₩66,175 | ₩66,209 | ₩66,175 | ₩66,189 | +0.02% | 2.1만 |
|---|
| 2026.08.06 | ₩66,129 | ₩66,169 | ₩66,129 | ₩66,149 | +0.03% | 2.1만 |
|---|
| 2026.08.05 | ₩66,075 | ₩66,129 | ₩66,075 | ₩66,129 | +0.08% | 3.6천 |
|---|
| 2026.08.04 | ₩65,915 | ₩66,115 | ₩65,915 | ₩66,070 | +0.24% | 1.2만 |
|---|
| 2026.08.03 | ₩66,008 | ₩66,048 | ₩65,915 | ₩65,982 | -0.04% | 2.8만 |
|---|
| 2026.07.31 | ₩66,222 | ₩66,229 | ₩66,162 | ₩66,229 | +0.01% | 3천 |
|---|
| 2026.07.30 | ₩66,155 | ₩66,209 | ₩66,129 | ₩66,169 | +0.02% | 6.5만 |
|---|
| 2026.07.29 | ₩66,235 | ₩66,235 | ₩66,195 | ₩66,215 | -0.03% | 3천 |
|---|
| 2026.07.28 | ₩66,209 | ₩66,302 | ₩66,195 | ₩66,262 | +0.08% | 1.6천 |
|---|
| 2026.07.27 | ₩66,235 | ₩66,369 | ₩66,222 | ₩66,229 | -0.01% | 1만 |
|---|
| 2026.07.24 | ₩66,316 | ₩66,328 | ₩66,209 | ₩66,209 | -0.16% | 5.1천 |
|---|
| 2026.07.23 | ₩66,289 | ₩66,342 | ₩66,235 | ₩66,256 | -0.05% | 2.3만 |
|---|
| 2026.07.22 | ₩66,289 | ₩66,356 | ₩66,289 | ₩66,302 | +0.02% | 9.5천 |
|---|
| 2026.07.21 | ₩66,289 | ₩66,316 | ₩66,276 | ₩66,304 | +0.02% | 1.4천 |
|---|
| 2026.07.20 | ₩66,329 | ₩66,329 | ₩66,182 | ₩66,256 | -0.11% | 4.9천 |
|---|
| 2026.07.17 | ₩66,249 | ₩66,249 | ₩66,249 | ₩66,249 | 0.00% | 200 |
|---|
| 2026.07.16 | ₩66,209 | ₩66,209 | ₩66,135 | ₩66,209 | 0.00% | 800 |
|---|
| 2026.07.15 | ₩66,182 | ₩66,235 | ₩66,182 | ₩66,182 | 0.00% | 1.4천 |
|---|
| 2026.07.14 | ₩66,209 | ₩66,235 | ₩66,102 | ₩66,195 | -0.02% | 2.3천 |
|---|
| 2026.07.13 | ₩66,115 | ₩66,222 | ₩66,102 | ₩66,162 | +0.07% | 1.3만 |
|---|
| 2026.07.10 | ₩66,122 | ₩66,182 | ₩66,075 | ₩66,122 | 0.00% | 8.3천 |
|---|
| 2026.07.09 | ₩66,142 | ₩66,209 | ₩66,088 | ₩66,142 | 0.00% | 1.7만 |
|---|
| 2026.07.08 | ₩66,262 | ₩66,262 | ₩66,088 | ₩66,129 | -0.20% | 2.6천 |
|---|
| 2026.07.07 | ₩66,276 | ₩66,276 | ₩66,256 | ₩66,256 | -0.03% | 1.7천 |
|---|
| 2026.07.06 | ₩65,527 | ₩66,262 | ₩65,527 | ₩66,215 | +1.05% | 5.6천 |
|---|
| 2026.07.02 | ₩66,182 | ₩66,235 | ₩66,150 | ₩66,189 | +0.01% | 800 |
|---|
| 2026.07.01 | ₩66,222 | ₩66,235 | ₩66,182 | ₩66,189 | -0.05% | 6.5만 |
|---|
| 2026.06.30 | ₩66,489 | ₩66,556 | ₩66,489 | ₩66,523 | +0.05% | 7.5천 |
|---|
| 2026.06.29 | ₩66,436 | ₩66,570 | ₩66,436 | ₩66,550 | +0.17% | 7.6천 |
|---|
| 2026.06.26 | ₩66,469 | ₩66,487 | ₩66,409 | ₩66,476 | +0.01% | 3.1천 |
|---|
| 2026.06.25 | ₩66,610 | ₩66,610 | ₩66,476 | ₩66,570 | -0.06% | 2.9천 |
|---|
| 2026.06.24 | ₩66,529 | ₩66,596 | ₩66,463 | ₩66,529 | 0.00% | 2.3천 |
|---|
| 2026.06.23 | ₩66,436 | ₩66,556 | ₩66,436 | ₩66,556 | +0.18% | 5.3천 |
|---|
| 2026.06.22 | ₩66,476 | ₩66,543 | ₩66,423 | ₩66,476 | 0.00% | 6.7천 |
|---|
| 2026.06.18 | ₩66,456 | ₩66,516 | ₩66,456 | ₩66,456 | 0.00% | 5천 |
|---|
| 2026.06.17 | ₩66,436 | ₩66,556 | ₩66,436 | ₩66,496 | +0.09% | 2.7천 |
|---|
| 2026.06.16 | ₩66,543 | ₩66,543 | ₩66,496 | ₩66,496 | -0.07% | 1.5천 |
|---|
| 2026.06.15 | ₩66,570 | ₩66,570 | ₩66,436 | ₩66,509 | -0.09% | 2.7천 |
|---|
| 2026.06.12 | ₩66,496 | ₩66,516 | ₩66,489 | ₩66,489 | -0.01% | 1.9천 |
|---|
| 2026.06.11 | ₩66,503 | ₩66,503 | ₩66,369 | ₩66,436 | -0.10% | 2.5천 |
|---|
| 2026.06.10 | ₩66,429 | ₩66,488 | ₩66,429 | ₩66,429 | 0.00% | 400 |
|---|
| 2026.06.09 | ₩66,489 | ₩66,489 | ₩66,423 | ₩66,443 | -0.07% | 1.3천 |
|---|
| 2026.06.08 | ₩66,443 | ₩66,476 | ₩66,416 | ₩66,416 | -0.04% | 2천 |
|---|
| 2026.06.05 | ₩66,436 | ₩66,436 | ₩66,356 | ₩66,369 | -0.10% | 1.6천 |
|---|
| 2026.06.04 | ₩66,423 | ₩66,423 | ₩66,088 | ₩66,362 | -0.09% | 6.7천 |
|---|
| 2026.06.03 | ₩66,409 | ₩66,409 | ₩66,342 | ₩66,369 | -0.06% | 5.8천 |
|---|
| 2026.06.02 | ₩66,345 | ₩66,396 | ₩66,276 | ₩66,336 | -0.01% | 2.3천 |
|---|
| 2026.06.01 | ₩66,276 | ₩66,409 | ₩66,276 | ₩66,336 | +0.09% | 9.3천 |
|---|
| 2026.05.29 | ₩66,670 | ₩66,670 | ₩66,670 | ₩66,670 | 0.00% | 1.3천 |
|---|
| 2026.05.28 | ₩66,570 | ₩66,676 | ₩66,570 | ₩66,676 | +0.16% | 700 |
|---|
| 2026.05.27 | ₩66,663 | ₩66,663 | ₩66,610 | ₩66,610 | -0.08% | 1.7천 |
|---|
| 2026.05.26 | ₩66,529 | ₩66,616 | ₩66,529 | ₩66,616 | +0.13% | 600 |
|---|
| 2026.05.22 | ₩66,556 | ₩66,556 | ₩66,546 | ₩66,556 | 0.00% | 8.2천 |
|---|
| 2026.05.21 | ₩66,543 | ₩66,556 | ₩66,476 | ₩66,476 | -0.10% | 1.2만 |
|---|
| 2026.05.20 | ₩66,476 | ₩66,556 | ₩66,423 | ₩66,469 | -0.01% | 1.6만 |
|---|
| 2026.05.19 | ₩66,409 | ₩66,409 | ₩66,409 | ₩66,409 | 0.00% | 400 |
|---|
| 2026.05.18 | ₩66,436 | ₩66,449 | ₩66,403 | ₩66,403 | -0.05% | 1.2천 |
|---|
| 2026.05.15 | ₩66,376 | ₩66,376 | ₩66,376 | ₩66,376 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩66,316 | ₩66,321 | ₩66,316 | ₩66,316 | 0.00% | 1.4천 |
|---|
| 2026.05.13 | ₩66,195 | ₩66,329 | ₩66,195 | ₩66,276 | +0.12% | 1.6천 |
|---|
| 2026.05.12 | ₩66,249 | ₩66,316 | ₩66,249 | ₩66,249 | 0.00% | 1천 |
|---|
| 2026.05.11 | ₩66,262 | ₩66,262 | ₩66,142 | ₩66,242 | -0.03% | 3.2천 |
|---|
| 2026.05.08 | ₩66,209 | ₩66,276 | ₩66,142 | ₩66,175 | -0.05% | 2천 |
|---|
| 2026.05.07 | ₩66,222 | ₩66,222 | ₩66,142 | ₩66,195 | -0.04% | 1.4천 |
|---|
| 2026.05.06 | ₩65,928 | ₩66,222 | ₩65,861 | ₩66,222 | +0.45% | 1.1천 |
|---|
| 2026.05.05 | ₩65,868 | ₩65,915 | ₩65,848 | ₩65,915 | +0.07% | 2.3천 |
|---|
| 2026.05.04 | ₩66,189 | ₩66,189 | ₩65,661 | ₩65,908 | -0.42% | 1.2만 |
|---|
| 2026.05.01 | ₩66,075 | ₩66,209 | ₩66,075 | ₩66,169 | +0.14% | 6.7천 |
|---|
| 2026.04.30 | ₩66,516 | ₩66,516 | ₩66,451 | ₩66,516 | 0.00% | 1.1천 |
|---|
| 2026.04.29 | ₩66,409 | ₩66,516 | ₩66,409 | ₩66,509 | +0.15% | 1.7천 |
|---|
| 2026.04.28 | ₩66,322 | ₩66,463 | ₩66,322 | ₩66,443 | +0.18% | 2.2천 |
|---|
| 2026.04.27 | ₩66,423 | ₩66,449 | ₩66,242 | ₩66,242 | -0.27% | 5.5천 |
|---|
| 2026.04.24 | ₩66,129 | ₩66,189 | ₩66,008 | ₩66,048 | -0.12% | 5.2천 |
|---|
| 2026.04.23 | ₩65,287 | ₩66,222 | ₩65,287 | ₩66,209 | +1.41% | 1.3만 |
|---|
| 2026.04.22 | ₩65,900 | ₩66,088 | ₩65,841 | ₩66,075 | +0.27% | 1.5만 |
|---|
| 2026.04.21 | ₩65,741 | ₩65,741 | ₩65,714 | ₩65,714 | -0.04% | 400 |
|---|
| 2026.04.20 | ₩65,621 | ₩65,634 | ₩65,327 | ₩65,627 | +0.01% | 1.3만 |
|---|
| 2026.04.17 | ₩65,594 | ₩65,728 | ₩65,500 | ₩65,661 | +0.10% | 3.1천 |
|---|
| 2026.04.16 | ₩65,581 | ₩65,581 | ₩65,500 | ₩65,500 | -0.12% | 4천 |
|---|
| 2026.04.15 | ₩65,661 | ₩65,688 | ₩65,614 | ₩65,614 | -0.07% | 1만 |
|---|
| 2026.04.14 | ₩65,674 | ₩65,701 | ₩65,605 | ₩65,647 | -0.04% | 7.4천 |
|---|
| 2026.04.13 | ₩65,741 | ₩65,754 | ₩65,661 | ₩65,754 | +0.02% | 1천 |
|---|
| 2026.04.10 | ₩65,661 | ₩65,661 | ₩65,661 | ₩65,661 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩65,661 | ₩65,661 | ₩65,634 | ₩65,634 | -0.04% | 1.9천 |
|---|
| 2026.04.08 | ₩65,581 | ₩65,647 | ₩65,581 | ₩65,647 | +0.10% | 2천 |
|---|
| 2026.04.07 | ₩65,581 | ₩65,714 | ₩65,581 | ₩65,641 | +0.09% | 1만 |
|---|
| 2026.04.06 | ₩65,474 | ₩65,540 | ₩65,474 | ₩65,540 | +0.10% | 500 |
|---|
| 2026.04.02 | ₩65,246 | ₩65,554 | ₩65,246 | ₩65,500 | +0.39% | 1.3만 |
|---|
| 2026.04.01 | ₩65,166 | ₩65,166 | ₩65,166 | ₩65,166 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩65,500 | ₩65,507 | ₩65,073 | ₩65,487 | -0.02% | 2.4만 |
|---|
| 2026.03.30 | ₩65,540 | ₩65,614 | ₩65,487 | ₩65,487 | -0.08% | 1.6천 |
|---|
| 2026.03.27 | ₩65,607 | ₩65,667 | ₩65,233 | ₩65,574 | -0.05% | 8.7천 |
|---|
| 2026.03.26 | ₩65,647 | ₩65,667 | ₩65,581 | ₩65,667 | +0.03% | 1.2천 |
|---|
| 2026.03.25 | ₩65,434 | ₩65,641 | ₩65,320 | ₩65,641 | +0.32% | 2.4천 |
|---|
| 2026.03.24 | ₩65,367 | ₩65,367 | ₩65,367 | ₩65,367 | 0.00% | 200 |
|---|
| 2026.03.23 | ₩65,153 | ₩65,367 | ₩65,153 | ₩65,367 | +0.33% | 6.6천 |
|---|
| 2026.03.20 | ₩65,099 | ₩65,166 | ₩65,099 | ₩65,165 | +0.10% | 700 |
|---|
| 2026.03.19 | ₩65,153 | ₩65,153 | ₩65,153 | ₩65,153 | 0.00% | 200 |
|---|
| 2026.03.18 | ₩65,046 | ₩65,110 | ₩65,046 | ₩65,059 | +0.02% | 1.4천 |
|---|
| 2026.03.17 | ₩65,153 | ₩65,260 | ₩65,106 | ₩65,106 | -0.07% | 2.3천 |
|---|
| 2026.03.16 | ₩65,086 | ₩65,340 | ₩65,086 | ₩65,213 | +0.20% | 3.9천 |
|---|
| 2026.03.13 | ₩65,193 | ₩65,273 | ₩65,093 | ₩65,093 | -0.15% | 2.2만 |
|---|
| 2026.03.12 | ₩65,193 | ₩65,193 | ₩65,046 | ₩65,106 | -0.13% | 4.5천 |
|---|
| 2026.03.11 | ₩64,993 | ₩65,180 | ₩64,712 | ₩65,180 | +0.29% | 2.1천 |
|---|
| 2026.03.10 | ₩65,210 | ₩65,313 | ₩65,033 | ₩65,033 | -0.27% | 1.5천 |
|---|
| 2026.03.09 | ₩65,140 | ₩65,260 | ₩65,140 | ₩65,193 | +0.08% | 2.8천 |
|---|
| 2026.03.06 | ₩65,273 | ₩65,380 | ₩65,193 | ₩65,256 | -0.03% | 1.1만 |
|---|
| 2026.03.05 | ₩65,327 | ₩65,327 | ₩65,206 | ₩65,246 | -0.12% | 5.4천 |
|---|
| 2026.03.04 | ₩65,113 | ₩65,267 | ₩65,113 | ₩65,267 | +0.24% | 3.2천 |
|---|
| 2026.03.03 | ₩65,353 | ₩65,380 | ₩65,166 | ₩65,166 | -0.29% | 6.5천 |
|---|
| 2026.03.02 | ₩65,420 | ₩65,875 | ₩65,126 | ₩65,300 | -0.18% | 1.6만 |
|---|
| 2026.02.27 | ₩65,794 | ₩65,794 | ₩65,760 | ₩65,761 | -0.05% | 1.7천 |
|---|
| 2026.02.26 | ₩65,982 | ₩65,982 | ₩65,889 | ₩65,921 | -0.09% | 1.5천 |
|---|
| 2026.02.25 | ₩66,008 | ₩66,048 | ₩65,968 | ₩66,022 | +0.02% | 4.1천 |
|---|
| 2026.02.24 | ₩66,082 | ₩66,209 | ₩66,082 | ₩66,209 | +0.19% | 5.7천 |
|---|
| 2026.02.23 | ₩66,289 | ₩66,322 | ₩66,209 | ₩66,215 | -0.11% | 4.4천 |
|---|
| 2026.02.20 | ₩66,329 | ₩66,369 | ₩66,289 | ₩66,336 | +0.01% | 1.8천 |
|---|
| 2026.02.19 | ₩66,423 | ₩66,425 | ₩66,329 | ₩66,349 | -0.11% | 8.5천 |
|---|
| 2026.02.18 | ₩66,480 | ₩66,516 | ₩66,423 | ₩66,456 | -0.04% | 1.5만 |
|---|
| 2026.02.17 | ₩66,503 | ₩66,503 | ₩66,396 | ₩66,463 | -0.06% | 8.9천 |
|---|
| 2026.02.13 | ₩66,449 | ₩66,476 | ₩66,423 | ₩66,449 | 0.00% | 6.1천 |
|---|
| 2026.02.12 | ₩66,489 | ₩66,503 | ₩66,423 | ₩66,423 | -0.10% | 1.4천 |
|---|
| 2026.02.11 | ₩66,583 | ₩66,623 | ₩66,489 | ₩66,576 | -0.01% | 3.1만 |
|---|
| 2026.02.10 | ₩66,636 | ₩66,636 | ₩66,610 | ₩66,610 | -0.04% | 1.5천 |
|---|
| 2026.02.09 | ₩66,596 | ₩66,603 | ₩66,556 | ₩66,556 | -0.06% | 1.9만 |
|---|
| 2026.02.06 | ₩66,570 | ₩66,570 | ₩66,436 | ₩66,456 | -0.17% | 1.9천 |
|---|
| 2026.02.05 | ₩66,556 | ₩66,570 | ₩66,503 | ₩66,516 | -0.06% | 6.9천 |
|---|
| 2026.02.04 | ₩66,650 | ₩66,650 | ₩66,596 | ₩66,630 | -0.03% | 3천 |
|---|
| 2026.02.03 | ₩66,650 | ₩66,650 | ₩66,610 | ₩66,610 | -0.06% | 3.2천 |
|---|
| 2026.02.02 | ₩66,623 | ₩66,623 | ₩66,560 | ₩66,583 | -0.06% | 4.7천 |
|---|
| 2026.01.30 | ₩66,944 | ₩66,944 | ₩66,837 | ₩66,837 | -0.16% | 1.4천 |
|---|
| 2026.01.29 | ₩66,904 | ₩66,904 | ₩66,783 | ₩66,877 | -0.04% | 1.1만 |
|---|
| 2026.01.28 | ₩66,770 | ₩66,837 | ₩66,770 | ₩66,817 | +0.07% | 2.7천 |
|---|
| 2026.01.27 | ₩66,743 | ₩66,783 | ₩66,743 | ₩66,783 | +0.06% | 1.2천 |
|---|
| 2026.01.26 | ₩66,770 | ₩66,824 | ₩66,770 | ₩66,790 | +0.03% | 1.5천 |
|---|
| 2026.01.23 | ₩66,770 | ₩66,770 | ₩66,730 | ₩66,750 | -0.03% | 3.3천 |
|---|
| 2026.01.22 | ₩66,797 | ₩66,797 | ₩66,717 | ₩66,763 | -0.05% | 5.1천 |
|---|
| 2026.01.21 | ₩66,703 | ₩66,824 | ₩66,703 | ₩66,783 | +0.12% | 2.4천 |
|---|
| 2026.01.20 | ₩66,703 | ₩66,743 | ₩66,663 | ₩66,703 | 0.00% | 5.8천 |
|---|
| 2026.01.16 | ₩66,529 | ₩66,670 | ₩66,529 | ₩66,670 | +0.21% | 7천 |
|---|
| 2026.01.15 | ₩66,463 | ₩66,515 | ₩66,436 | ₩66,476 | +0.02% | 8.9천 |
|---|
| 2026.01.14 | ₩66,663 | ₩66,680 | ₩66,342 | ₩66,436 | -0.34% | 1.6만 |
|---|
| 2026.01.13 | ₩66,690 | ₩66,690 | ₩66,396 | ₩66,423 | -0.40% | 1.3만 |
|---|
| 2026.01.12 | ₩66,623 | ₩66,650 | ₩66,423 | ₩66,503 | -0.18% | 9.5천 |
|---|
| 2026.01.09 | ₩66,556 | ₩66,556 | ₩66,443 | ₩66,463 | -0.14% | 9.2천 |
|---|
| 2026.01.08 | ₩66,449 | ₩66,489 | ₩66,449 | ₩66,483 | +0.05% | 500 |
|---|
| 2026.01.07 | ₩66,487 | ₩66,489 | ₩66,469 | ₩66,469 | -0.03% | 5.1천 |
|---|
| 2026.01.06 | ₩66,489 | ₩66,489 | ₩66,409 | ₩66,456 | -0.05% | 4.9천 |
|---|
| 2026.01.05 | ₩66,382 | ₩66,436 | ₩66,356 | ₩66,420 | +0.06% | 7.3천 |
|---|
| 2026.01.02 | ₩66,329 | ₩66,349 | ₩66,329 | ₩66,349 | +0.03% | 700 |
|---|
| 2025.12.31 | ₩66,316 | ₩66,316 | ₩66,289 | ₩66,289 | -0.04% | 800 |
|---|
| 2025.12.30 | ₩66,288 | ₩66,329 | ₩66,262 | ₩66,309 | +0.03% | 4.7천 |
|---|
| 2025.12.29 | ₩66,268 | ₩66,302 | ₩66,195 | ₩66,276 | +0.01% | 3.2천 |
|---|
| 2025.12.26 | ₩66,289 | ₩66,289 | ₩66,249 | ₩66,256 | -0.05% | 4.1천 |
|---|
| 2025.12.24 | ₩66,249 | ₩66,249 | ₩66,249 | ₩66,249 | 0.00% | 400 |
|---|
| 2025.12.23 | ₩66,235 | ₩66,289 | ₩66,235 | ₩66,269 | +0.05% | 1.5천 |
|---|
| 2025.12.22 | ₩66,209 | ₩66,222 | ₩66,195 | ₩66,202 | -0.01% | 7.7천 |
|---|
| 2025.12.19 | ₩66,122 | ₩66,155 | ₩66,122 | ₩66,155 | +0.05% | 900 |
|---|
| 2025.12.18 | ₩66,556 | ₩66,556 | ₩66,516 | ₩66,547 | -0.01% | 700 |
|---|
| 2025.12.17 | ₩66,476 | ₩66,476 | ₩66,449 | ₩66,449 | -0.04% | 600 |
|---|
| 2025.12.16 | ₩66,423 | ₩66,475 | ₩66,423 | ₩66,469 | +0.07% | 2천 |
|---|
| 2025.12.15 | ₩66,423 | ₩66,476 | ₩66,423 | ₩66,436 | +0.02% | 3.4천 |
|---|
| 2025.12.12 | ₩66,409 | ₩66,436 | ₩66,409 | ₩66,436 | +0.04% | 500 |
|---|
| 2025.12.11 | ₩66,423 | ₩66,423 | ₩66,352 | ₩66,396 | -0.04% | 6.9천 |
|---|
| 2025.12.10 | ₩66,436 | ₩66,443 | ₩66,436 | ₩66,443 | +0.01% | 600 |
|---|
| 2025.12.09 | ₩66,489 | ₩66,489 | ₩66,409 | ₩66,443 | -0.07% | 500 |
|---|
| 2025.12.08 | ₩66,382 | ₩66,449 | ₩66,369 | ₩66,409 | +0.04% | 4.6천 |
|---|
| 2025.12.05 | ₩66,369 | ₩66,369 | ₩66,289 | ₩66,302 | -0.10% | 3.5천 |
|---|
| 2025.12.04 | ₩66,449 | ₩66,449 | ₩66,209 | ₩66,329 | -0.18% | 2.4만 |
|---|
| 2025.12.03 | ₩66,329 | ₩66,356 | ₩66,195 | ₩66,316 | -0.02% | 3.4천 |
|---|
| 2025.12.02 | ₩66,423 | ₩66,423 | ₩66,376 | ₩66,396 | -0.04% | 1.1천 |
|---|
| 2025.12.01 | ₩66,382 | ₩66,423 | ₩66,382 | ₩66,409 | +0.04% | 6.4천 |
|---|
| 2025.11.28 | ₩66,636 | ₩66,710 | ₩66,636 | ₩66,676 | +0.06% | 1.8천 |
|---|
| 2025.11.26 | ₩66,663 | ₩66,666 | ₩66,623 | ₩66,636 | -0.04% | 2.4천 |
|---|
| 2025.11.25 | ₩66,690 | ₩66,690 | ₩66,650 | ₩66,650 | -0.06% | 2.2천 |
|---|
| 2025.11.24 | ₩66,676 | ₩66,676 | ₩66,636 | ₩66,636 | -0.06% | 400 |
|---|
| 2025.11.21 | ₩66,636 | ₩66,636 | ₩66,556 | ₩66,616 | -0.03% | 1.1천 |
|---|
| 2025.11.20 | ₩66,610 | ₩66,636 | ₩66,409 | ₩66,536 | -0.11% | 6천 |
|---|
| 2025.11.19 | ₩66,604 | ₩66,650 | ₩66,570 | ₩66,623 | +0.03% | 4.2천 |
|---|
| 2025.11.18 | ₩66,591 | ₩66,596 | ₩66,591 | ₩66,596 | +0.01% | 400 |
|---|
| 2025.11.17 | ₩66,610 | ₩66,623 | ₩66,603 | ₩66,603 | -0.01% | 1.4천 |
|---|
| 2025.11.14 | ₩66,552 | ₩66,570 | ₩66,552 | ₩66,570 | +0.03% | 1.2천 |
|---|
| 2025.11.13 | ₩66,449 | ₩66,476 | ₩66,423 | ₩66,476 | +0.04% | 4.7천 |
|---|
| 2025.11.12 | ₩66,509 | ₩66,528 | ₩66,503 | ₩66,516 | +0.01% | 4.4천 |
|---|
| 2025.11.11 | ₩66,429 | ₩66,524 | ₩66,429 | ₩66,523 | +0.14% | 1.9천 |
|---|
| 2025.11.10 | ₩66,369 | ₩66,509 | ₩66,316 | ₩66,509 | +0.21% | 5.6천 |
|---|
| 2025.11.07 | ₩66,429 | ₩66,429 | ₩66,429 | ₩66,429 | 0.00% | 400 |
|---|
| 2025.11.06 | ₩66,423 | ₩66,489 | ₩66,423 | ₩66,449 | +0.04% | 1천 |
|---|
| 2025.11.05 | ₩66,476 | ₩66,476 | ₩66,399 | ₩66,436 | -0.06% | 1.5천 |
|---|
| 2025.11.04 | ₩66,463 | ₩66,463 | ₩66,420 | ₩66,429 | -0.05% | 2.8천 |
|---|
| 2025.11.03 | ₩66,436 | ₩66,463 | ₩66,382 | ₩66,423 | -0.02% | 7.9천 |
|---|
| 2025.10.31 | ₩66,759 | ₩66,797 | ₩66,751 | ₩66,770 | +0.02% | 6.7천 |
|---|
| 2025.10.30 | ₩66,783 | ₩66,783 | ₩66,743 | ₩66,743 | -0.06% | 1천 |
|---|
| 2025.10.29 | ₩66,713 | ₩66,770 | ₩66,690 | ₩66,770 | +0.09% | 2.9천 |
|---|
| 2025.10.28 | ₩66,717 | ₩66,717 | ₩66,676 | ₩66,676 | -0.06% | 2.5천 |
|---|
| 2025.10.27 | ₩66,864 | ₩66,864 | ₩66,619 | ₩66,670 | -0.29% | 5천 |
|---|
| 2025.10.24 | ₩66,636 | ₩66,636 | ₩66,584 | ₩66,603 | -0.05% | 2.4천 |
|---|
| 2025.10.23 | ₩66,610 | ₩66,676 | ₩66,600 | ₩66,630 | +0.03% | 1.4만 |
|---|
| 2025.10.22 | ₩66,611 | ₩66,650 | ₩66,591 | ₩66,643 | +0.05% | 3.1천 |
|---|
| 2025.10.21 | ₩66,489 | ₩66,623 | ₩66,489 | ₩66,596 | +0.16% | 3.8천 |
|---|
| 2025.10.20 | ₩66,302 | ₩66,302 | ₩66,195 | ₩66,289 | -0.02% | 2.6천 |
|---|
| 2025.10.17 | ₩66,195 | ₩66,276 | ₩66,195 | ₩66,276 | +0.12% | 2.3천 |
|---|
| 2025.10.16 | ₩66,476 | ₩66,556 | ₩66,369 | ₩66,369 | -0.16% | 8.6천 |
|---|
| 2025.10.15 | ₩66,850 | ₩66,850 | ₩66,790 | ₩66,790 | -0.09% | 3.7천 |
|---|
| 2025.10.14 | ₩66,810 | ₩66,917 | ₩66,810 | ₩66,870 | +0.09% | 5.6만 |
|---|
| 2025.10.13 | ₩66,797 | ₩66,837 | ₩66,743 | ₩66,810 | +0.02% | 4.7천 |
|---|
| 2025.10.10 | ₩66,770 | ₩66,770 | ₩66,590 | ₩66,596 | -0.26% | 2.5천 |
|---|