시장 데이터를 불러오는 중
전체 종목
BondBloxx Private Credit CLO ETF 과거 주가
BondBloxx Private Credit CLO ETF · PCMM · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
BondBloxx Private Credit CLO ETF · PCMM · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩66,854 | ₩66,880 | ₩66,666 | ₩66,777 | -0.11% | 2.5만 |
| 2026.10.08 | ₩66,840 | ₩66,854 | ₩66,485 | ₩66,840 | 0.00% | 2.9만 |
| 2026.10.07 | ₩66,827 | ₩66,860 | ₩66,586 | ₩66,800 | -0.04% | 5.1만 |
| 2026.10.06 | ₩66,907 | ₩66,907 | ₩66,371 | ₩66,840 | -0.10% | 7.3만 |
| 2026.10.05 | ₩66,773 | ₩66,860 | ₩66,539 | ₩66,760 | -0.02% | 12.1만 |
| 2026.10.02 | ₩66,800 | ₩66,813 | ₩66,331 | ₩66,773 | -0.04% | 2.3만 |
| 2026.10.01 | ₩66,854 | ₩67,048 | ₩66,371 | ₩66,827 | -0.04% | 15.7만 |
| 2026.09.30 | ₩67,122 | ₩67,122 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,041 |
| -0.12% |
| 11.5만 |
| 2026.09.29 | ₩67,001 | ₩67,175 | ₩66,663 | ₩67,000 | -0.00% | 2.8만 |
|---|
| 2026.09.28 | ₩66,974 | ₩67,014 | ₩66,793 | ₩66,917 | -0.09% | 4.9만 |
|---|
| 2026.09.25 | ₩67,081 | ₩67,081 | ₩66,787 | ₩66,921 | -0.24% | 36.7만 |
|---|
| 2026.09.24 | ₩66,921 | ₩67,122 | ₩66,720 | ₩66,934 | +0.02% | 9.1만 |
|---|
| 2026.09.23 | ₩66,988 | ₩66,988 | ₩66,422 | ₩66,813 | -0.26% | 5.1만 |
|---|
| 2026.09.22 | ₩67,001 | ₩67,001 | ₩66,478 | ₩66,813 | -0.28% | 9.9천 |
|---|
| 2026.09.21 | ₩67,122 | ₩67,122 | ₩66,438 | ₩66,880 | -0.36% | 6.2만 |
|---|
| 2026.09.18 | ₩66,934 | ₩68,529 | ₩66,478 | ₩66,921 | -0.02% | 3.8만 |
|---|
| 2026.09.17 | ₩67,001 | ₩67,028 | ₩66,398 | ₩66,833 | -0.25% | 17.6만 |
|---|
| 2026.09.16 | ₩66,907 | ₩66,907 | ₩66,344 | ₩66,773 | -0.20% | 1.8만 |
|---|
| 2026.09.15 | ₩66,344 | ₩66,880 | ₩66,344 | ₩66,734 | +0.59% | 1.9만 |
|---|
| 2026.09.14 | ₩66,599 | ₩66,813 | ₩66,478 | ₩66,775 | +0.26% | 2.7만 |
|---|
| 2026.09.11 | ₩67,095 | ₩67,095 | ₩66,237 | ₩66,746 | -0.52% | 10.9만 |
|---|
| 2026.09.10 | ₩66,800 | ₩66,800 | ₩66,344 | ₩66,729 | -0.11% | 2.3만 |
|---|
| 2026.09.09 | ₩66,827 | ₩66,827 | ₩66,331 | ₩66,659 | -0.25% | 2.1만 |
|---|
| 2026.09.08 | ₩66,197 | ₩66,820 | ₩66,197 | ₩66,639 | +0.67% | 2.9만 |
|---|
| 2026.09.04 | ₩66,760 | ₩66,807 | ₩66,545 | ₩66,606 | -0.23% | 4.2만 |
|---|
| 2026.09.03 | ₩66,921 | ₩66,921 | ₩66,452 | ₩66,677 | -0.36% | 5.5만 |
|---|
| 2026.09.02 | ₩66,947 | ₩66,947 | ₩66,473 | ₩66,631 | -0.47% | 2.2만 |
|---|
| 2026.09.01 | ₩66,666 | ₩66,666 | ₩66,606 | ₩66,618 | -0.07% | 1.9만 |
|---|
| 2026.08.31 | ₩66,867 | ₩66,961 | ₩66,615 | ₩66,926 | +0.09% | 3.4만 |
|---|
| 2026.08.28 | ₩66,895 | ₩66,974 | ₩66,572 | ₩66,847 | -0.07% | 9.2만 |
|---|
| 2026.08.27 | ₩67,014 | ₩67,014 | ₩66,720 | ₩66,880 | -0.20% | 3.4만 |
|---|
| 2026.08.26 | ₩67,055 | ₩67,068 | ₩66,726 | ₩66,907 | -0.22% | 7.5만 |
|---|
| 2026.08.25 | ₩66,961 | ₩66,961 | ₩66,639 | ₩66,921 | -0.06% | 2.4만 |
|---|
| 2026.08.24 | ₩66,974 | ₩66,974 | ₩66,694 | ₩66,833 | -0.21% | 2.5만 |
|---|
| 2026.08.21 | ₩66,599 | ₩66,894 | ₩66,599 | ₩66,760 | +0.24% | 2.5만 |
|---|
| 2026.08.20 | ₩66,532 | ₩66,854 | ₩66,532 | ₩66,699 | +0.25% | 4.3만 |
|---|
| 2026.08.19 | ₩66,572 | ₩66,854 | ₩66,519 | ₩66,787 | +0.32% | 16만 |
|---|
| 2026.08.18 | ₩66,425 | ₩66,854 | ₩66,425 | ₩66,726 | +0.45% | 4.6만 |
|---|
| 2026.08.17 | ₩66,411 | ₩66,827 | ₩66,405 | ₩66,746 | +0.50% | 3.4만 |
|---|
| 2026.08.14 | ₩66,827 | ₩66,840 | ₩66,572 | ₩66,693 | -0.20% | 2.1만 |
|---|
| 2026.08.13 | ₩66,070 | ₩66,813 | ₩66,070 | ₩66,713 | +0.97% | 3.3만 |
|---|
| 2026.08.12 | ₩66,358 | ₩66,599 | ₩66,251 | ₩66,472 | +0.17% | 3.6만 |
|---|
| 2026.08.11 | ₩66,760 | ₩66,787 | ₩66,153 | ₩66,606 | -0.23% | 4.1만 |
|---|
| 2026.08.10 | ₩66,840 | ₩66,854 | ₩66,277 | ₩66,519 | -0.48% | 3.6만 |
|---|
| 2026.08.07 | ₩66,545 | ₩66,760 | ₩66,110 | ₩66,599 | +0.08% | 3.1만 |
|---|
| 2026.08.06 | ₩66,559 | ₩66,760 | ₩66,559 | ₩66,693 | +0.20% | 3.6만 |
|---|
| 2026.08.05 | ₩66,706 | ₩66,720 | ₩66,358 | ₩66,659 | -0.07% | 3.2만 |
|---|
| 2026.08.04 | ₩66,478 | ₩66,733 | ₩66,157 | ₩66,559 | +0.12% | 2.8만 |
|---|
| 2026.08.03 | ₩66,787 | ₩66,787 | ₩66,492 | ₩66,592 | -0.29% | 16.6만 |
|---|
| 2026.07.31 | ₩66,465 | ₩66,867 | ₩66,465 | ₩66,787 | +0.48% | 1.2만 |
|---|
| 2026.07.30 | ₩66,512 | ₩66,867 | ₩66,458 | ₩66,748 | +0.35% | 1.8만 |
|---|
| 2026.07.29 | ₩66,438 | ₩66,867 | ₩66,411 | ₩66,639 | +0.30% | 1.2만 |
|---|
| 2026.07.28 | ₩66,452 | ₩66,867 | ₩66,438 | ₩66,699 | +0.37% | 1.6만 |
|---|
| 2026.07.27 | ₩66,599 | ₩66,867 | ₩66,237 | ₩66,760 | +0.24% | 1.9만 |
|---|
| 2026.07.24 | ₩66,787 | ₩66,854 | ₩66,693 | ₩66,754 | -0.05% | 2.1만 |
|---|
| 2026.07.23 | ₩66,800 | ₩66,921 | ₩66,679 | ₩66,800 | 0.00% | 7.4만 |
|---|
| 2026.07.22 | ₩66,679 | ₩66,921 | ₩66,679 | ₩66,813 | +0.20% | 2.3만 |
|---|
| 2026.07.21 | ₩66,766 | ₩66,921 | ₩66,666 | ₩66,807 | +0.06% | 1만 |
|---|
| 2026.07.20 | ₩66,612 | ₩66,867 | ₩66,525 | ₩66,626 | +0.02% | 1.4만 |
|---|
| 2026.07.17 | ₩66,733 | ₩66,733 | ₩66,425 | ₩66,645 | -0.13% | 7.5천 |
|---|
| 2026.07.16 | ₩66,921 | ₩66,921 | ₩66,304 | ₩66,418 | -0.75% | 1.7만 |
|---|
| 2026.07.15 | ₩66,854 | ₩66,854 | ₩66,465 | ₩66,498 | -0.53% | 1.3만 |
|---|
| 2026.07.14 | ₩66,746 | ₩66,840 | ₩66,331 | ₩66,653 | -0.14% | 5.7만 |
|---|
| 2026.07.13 | ₩66,340 | ₩66,760 | ₩66,340 | ₩66,658 | +0.48% | 9.6천 |
|---|
| 2026.07.10 | ₩66,224 | ₩66,760 | ₩66,224 | ₩66,619 | +0.60% | 1.4만 |
|---|
| 2026.07.09 | ₩66,559 | ₩66,753 | ₩66,237 | ₩66,517 | -0.06% | 1.1만 |
|---|
| 2026.07.08 | ₩66,532 | ₩66,787 | ₩66,331 | ₩66,753 | +0.33% | 2.1만 |
|---|
| 2026.07.07 | ₩66,485 | ₩66,787 | ₩66,377 | ₩66,653 | +0.25% | 1.2만 |
|---|
| 2026.07.06 | ₩66,465 | ₩66,746 | ₩66,331 | ₩66,626 | +0.24% | 3.3만 |
|---|
| 2026.07.02 | ₩66,318 | ₩67,068 | ₩66,277 | ₩66,867 | +0.83% | 3.6만 |
|---|
| 2026.07.01 | ₩66,224 | ₩66,800 | ₩66,153 | ₩66,586 | +0.55% | 4.2만 |
|---|
| 2026.06.30 | ₩66,706 | ₩67,028 | ₩66,371 | ₩66,833 | +0.19% | 2.8만 |
|---|
| 2026.06.29 | ₩66,371 | ₩67,055 | ₩66,304 | ₩66,947 | +0.87% | 2.1만 |
|---|
| 2026.06.26 | ₩66,612 | ₩67,001 | ₩66,438 | ₩66,867 | +0.38% | 2.1만 |
|---|
| 2026.06.25 | ₩66,666 | ₩66,974 | ₩66,505 | ₩66,961 | +0.44% | 1.6만 |
|---|
| 2026.06.24 | ₩66,612 | ₩66,961 | ₩66,438 | ₩66,840 | +0.34% | 1.4만 |
|---|
| 2026.06.23 | ₩66,612 | ₩66,947 | ₩66,612 | ₩66,847 | +0.35% | 1.5만 |
|---|
| 2026.06.22 | ₩66,907 | ₩66,907 | ₩66,639 | ₩66,832 | -0.11% | 2.2만 |
|---|
| 2026.06.18 | ₩66,679 | ₩66,894 | ₩66,331 | ₩66,766 | +0.13% | 2.9만 |
|---|
| 2026.06.17 | ₩66,840 | ₩66,867 | ₩66,626 | ₩66,780 | -0.09% | 1.7만 |
|---|
| 2026.06.16 | ₩67,175 | ₩67,175 | ₩66,438 | ₩66,733 | -0.66% | 2.2만 |
|---|
| 2026.06.15 | ₩66,720 | ₩66,840 | ₩66,586 | ₩66,746 | +0.04% | 1.3만 |
|---|
| 2026.06.12 | ₩66,733 | ₩66,733 | ₩66,592 | ₩66,659 | -0.11% | 1.4만 |
|---|
| 2026.06.11 | ₩66,157 | ₩66,713 | ₩66,157 | ₩66,592 | +0.66% | 3.9만 |
|---|
| 2026.06.10 | ₩66,304 | ₩66,693 | ₩66,304 | ₩66,599 | +0.44% | 1.6만 |
|---|
| 2026.06.09 | ₩66,693 | ₩66,693 | ₩66,398 | ₩66,545 | -0.22% | 1.4만 |
|---|
| 2026.06.08 | ₩66,170 | ₩66,666 | ₩66,170 | ₩66,611 | +0.67% | 2.6만 |
|---|
| 2026.06.05 | ₩65,902 | ₩66,557 | ₩65,902 | ₩66,438 | +0.81% | 2.1만 |
|---|
| 2026.06.04 | ₩66,452 | ₩66,452 | ₩66,023 | ₩66,157 | -0.44% | 2.4만 |
|---|
| 2026.06.03 | ₩66,184 | ₩66,311 | ₩66,170 | ₩66,224 | +0.06% | 3.3만 |
|---|
| 2026.06.02 | ₩66,210 | ₩66,452 | ₩66,063 | ₩66,184 | -0.04% | 1.6만 |
|---|
| 2026.06.01 | ₩66,130 | ₩66,411 | ₩66,130 | ₩66,257 | +0.19% | 1.1만 |
|---|
| 2026.05.29 | ₩66,599 | ₩66,599 | ₩66,344 | ₩66,431 | -0.25% | 1.3만 |
|---|
| 2026.05.28 | ₩66,519 | ₩66,693 | ₩66,197 | ₩66,311 | -0.31% | 5.8만 |
|---|
| 2026.05.27 | ₩66,647 | ₩66,840 | ₩66,438 | ₩66,565 | -0.12% | 4.7만 |
|---|
| 2026.05.26 | ₩66,586 | ₩66,921 | ₩66,425 | ₩66,699 | +0.17% | 5.9만 |
|---|
| 2026.05.22 | ₩66,398 | ₩66,840 | ₩66,371 | ₩66,575 | +0.27% | 4.2만 |
|---|
| 2026.05.21 | ₩66,639 | ₩66,867 | ₩66,184 | ₩66,409 | -0.35% | 10.5만 |
|---|
| 2026.05.20 | ₩66,921 | ₩66,921 | ₩66,224 | ₩66,836 | -0.13% | 39.5만 |
|---|
| 2026.05.19 | ₩66,697 | ₩66,867 | ₩66,304 | ₩66,854 | +0.24% | 2.5만 |
|---|
| 2026.05.18 | ₩67,202 | ₩67,202 | ₩66,706 | ₩66,807 | -0.59% | 2.5만 |
|---|
| 2026.05.15 | ₩66,482 | ₩66,840 | ₩66,277 | ₩66,539 | +0.08% | 3.2만 |
|---|
| 2026.05.14 | ₩66,251 | ₩66,800 | ₩66,251 | ₩66,539 | +0.43% | 5.4만 |
|---|
| 2026.05.13 | ₩66,693 | ₩66,733 | ₩66,331 | ₩66,532 | -0.24% | 3.6만 |
|---|
| 2026.05.12 | ₩66,706 | ₩66,720 | ₩66,318 | ₩66,632 | -0.11% | 3.4만 |
|---|
| 2026.05.11 | ₩66,679 | ₩66,679 | ₩66,318 | ₩66,592 | -0.13% | 2.3만 |
|---|
| 2026.05.08 | ₩66,454 | ₩66,706 | ₩66,143 | ₩66,378 | -0.11% | 3.7만 |
|---|
| 2026.05.07 | ₩66,813 | ₩66,813 | ₩66,103 | ₩66,377 | -0.65% | 1.9만 |
|---|
| 2026.05.06 | ₩66,264 | ₩66,639 | ₩66,170 | ₩66,398 | +0.20% | 3.9만 |
|---|
| 2026.05.05 | ₩66,110 | ₩66,626 | ₩66,076 | ₩66,572 | +0.70% | 3.8만 |
|---|
| 2026.05.04 | ₩66,076 | ₩66,572 | ₩65,875 | ₩66,251 | +0.26% | 3.2만 |
|---|
| 2026.05.01 | ₩66,143 | ₩66,559 | ₩65,983 | ₩66,271 | +0.19% | 2.9만 |
|---|
| 2026.04.30 | ₩66,579 | ₩66,854 | ₩66,465 | ₩66,678 | +0.15% | 1.1만 |
|---|
| 2026.04.29 | ₩66,854 | ₩66,854 | ₩66,277 | ₩66,532 | -0.48% | 2.1만 |
|---|
| 2026.04.28 | ₩66,787 | ₩66,813 | ₩66,264 | ₩66,539 | -0.37% | 1.8만 |
|---|
| 2026.04.27 | ₩66,277 | ₩66,565 | ₩66,117 | ₩66,308 | +0.05% | 2.5만 |
|---|
| 2026.04.24 | ₩66,418 | ₩66,626 | ₩66,103 | ₩66,378 | -0.06% | 1.8만 |
|---|
| 2026.04.23 | ₩66,425 | ₩66,612 | ₩66,177 | ₩66,257 | -0.25% | 6.1만 |
|---|
| 2026.04.22 | ₩66,264 | ₩66,492 | ₩66,090 | ₩66,257 | -0.01% | 3만 |
|---|
| 2026.04.21 | ₩66,076 | ₩66,445 | ₩66,076 | ₩66,150 | +0.11% | 2.2만 |
|---|
| 2026.04.20 | ₩65,768 | ₩66,385 | ₩65,621 | ₩66,204 | +0.66% | 3.7만 |
|---|
| 2026.04.17 | ₩66,009 | ₩66,371 | ₩65,885 | ₩66,135 | +0.19% | 5.2만 |
|---|
| 2026.04.16 | ₩65,996 | ₩66,331 | ₩65,849 | ₩65,987 | -0.01% | 3.2만 |
|---|
| 2026.04.15 | ₩66,411 | ₩66,411 | ₩66,076 | ₩66,224 | -0.28% | 1.3만 |
|---|
| 2026.04.14 | ₩66,036 | ₩66,358 | ₩65,782 | ₩66,177 | +0.21% | 3.7만 |
|---|
| 2026.04.13 | ₩65,929 | ₩66,385 | ₩65,929 | ₩66,096 | +0.25% | 4.9만 |
|---|
| 2026.04.10 | ₩66,023 | ₩66,532 | ₩65,916 | ₩66,297 | +0.42% | 5.1만 |
|---|
| 2026.04.09 | ₩66,371 | ₩66,465 | ₩65,889 | ₩66,103 | -0.40% | 3.8만 |
|---|
| 2026.04.08 | ₩65,728 | ₩66,425 | ₩65,728 | ₩65,835 | +0.16% | 4.5만 |
|---|
| 2026.04.07 | ₩66,063 | ₩66,358 | ₩65,835 | ₩65,835 | -0.34% | 3.5만 |
|---|
| 2026.04.06 | ₩66,244 | ₩66,304 | ₩65,782 | ₩66,076 | -0.25% | 1.1만 |
|---|
| 2026.04.02 | ₩66,063 | ₩66,318 | ₩65,808 | ₩65,808 | -0.39% | 1.3만 |
|---|
| 2026.04.01 | ₩65,794 | ₩66,277 | ₩65,607 | ₩65,648 | -0.22% | 3.8만 |
|---|
| 2026.03.31 | ₩66,773 | ₩66,773 | ₩65,865 | ₩65,889 | -1.32% | 1.8만 |
|---|
| 2026.03.30 | ₩66,773 | ₩66,787 | ₩66,291 | ₩66,304 | -0.70% | 4.6만 |
|---|
| 2026.03.27 | ₩66,773 | ₩66,773 | ₩66,143 | ₩66,170 | -0.90% | 3.5만 |
|---|
| 2026.03.26 | ₩66,103 | ₩66,827 | ₩66,103 | ₩66,304 | +0.30% | 2.9만 |
|---|
| 2026.03.25 | ₩65,473 | ₩66,787 | ₩65,473 | ₩66,117 | +0.98% | 2.2만 |
|---|
| 2026.03.24 | ₩66,612 | ₩66,639 | ₩66,090 | ₩66,090 | -0.78% | 4.7만 |
|---|
| 2026.03.23 | ₩66,358 | ₩66,787 | ₩66,184 | ₩66,330 | -0.04% | 17만 |
|---|
| 2026.03.20 | ₩66,425 | ₩66,706 | ₩66,251 | ₩66,445 | +0.03% | 2.4만 |
|---|
| 2026.03.19 | ₩66,465 | ₩66,626 | ₩66,237 | ₩66,512 | +0.07% | 1.6만 |
|---|
| 2026.03.18 | ₩66,827 | ₩66,827 | ₩66,170 | ₩66,592 | -0.35% | 7.4만 |
|---|
| 2026.03.17 | ₩66,733 | ₩66,733 | ₩66,253 | ₩66,693 | -0.06% | 2.2만 |
|---|
| 2026.03.16 | ₩66,050 | ₩66,545 | ₩66,050 | ₩66,351 | +0.46% | 1.9만 |
|---|
| 2026.03.13 | ₩66,277 | ₩66,599 | ₩65,983 | ₩66,143 | -0.20% | 4.1만 |
|---|
| 2026.03.12 | ₩66,130 | ₩66,599 | ₩66,103 | ₩66,425 | +0.45% | 2.2만 |
|---|
| 2026.03.11 | ₩66,666 | ₩66,760 | ₩66,264 | ₩66,590 | -0.11% | 2.2만 |
|---|
| 2026.03.10 | ₩66,063 | ₩66,639 | ₩66,063 | ₩66,639 | +0.87% | 1.5만 |
|---|
| 2026.03.09 | ₩66,586 | ₩66,773 | ₩65,942 | ₩66,364 | -0.33% | 2.5만 |
|---|
| 2026.03.06 | ₩66,519 | ₩66,867 | ₩66,519 | ₩66,800 | +0.42% | 2만 |
|---|
| 2026.03.05 | ₩66,809 | ₩66,867 | ₩66,733 | ₩66,807 | -0.00% | 1.3만 |
|---|
| 2026.03.04 | ₩66,746 | ₩66,961 | ₩66,740 | ₩66,835 | +0.13% | 2.6만 |
|---|
| 2026.03.03 | ₩65,741 | ₩67,041 | ₩65,728 | ₩66,653 | +1.39% | 2.5만 |
|---|
| 2026.03.02 | ₩67,014 | ₩67,135 | ₩66,706 | ₩66,902 | -0.17% | 5.2만 |
|---|
| 2026.02.27 | ₩67,175 | ₩67,497 | ₩66,891 | ₩67,415 | +0.36% | 3.9만 |
|---|
| 2026.02.26 | ₩67,336 | ₩67,430 | ₩67,068 | ₩67,343 | +0.01% | 3만 |
|---|
| 2026.02.25 | ₩67,148 | ₩67,430 | ₩67,014 | ₩67,388 | +0.36% | 4.4만 |
|---|
| 2026.02.24 | ₩67,215 | ₩67,416 | ₩66,867 | ₩67,202 | -0.02% | 2.9만 |
|---|
| 2026.02.23 | ₩67,349 | ₩67,457 | ₩67,289 | ₩67,313 | -0.05% | 1.5만 |
|---|
| 2026.02.20 | ₩67,001 | ₩67,885 | ₩66,988 | ₩67,652 | +0.97% | 3.4만 |
|---|
| 2026.02.19 | ₩67,376 | ₩67,617 | ₩67,202 | ₩67,423 | +0.07% | 5만 |
|---|
| 2026.02.18 | ₩67,631 | ₩67,631 | ₩67,383 | ₩67,423 | -0.31% | 4.9만 |
|---|
| 2026.02.17 | ₩68,006 | ₩68,006 | ₩67,457 | ₩67,584 | -0.62% | 5.3만 |
|---|
| 2026.02.13 | ₩67,470 | ₩67,778 | ₩67,403 | ₩67,611 | +0.21% | 2.4만 |
|---|
| 2026.02.12 | ₩67,658 | ₩67,658 | ₩67,336 | ₩67,510 | -0.22% | 3.3만 |
|---|
| 2026.02.11 | ₩67,537 | ₩67,577 | ₩67,303 | ₩67,521 | -0.02% | 13.9만 |
|---|
| 2026.02.10 | ₩67,336 | ₩67,537 | ₩67,075 | ₩67,276 | -0.09% | 3.6만 |
|---|
| 2026.02.09 | ₩67,269 | ₩67,671 | ₩67,182 | ₩67,510 | +0.36% | 6.8만 |
|---|
| 2026.02.06 | ₩67,282 | ₩67,631 | ₩67,055 | ₩67,363 | +0.12% | 3.2만 |
|---|
| 2026.02.05 | ₩67,591 | ₩67,591 | ₩67,175 | ₩67,222 | -0.55% | 4.6만 |
|---|
| 2026.02.04 | ₩67,215 | ₩67,591 | ₩67,215 | ₩67,430 | +0.32% | 4.1만 |
|---|
| 2026.02.03 | ₩67,470 | ₩67,591 | ₩67,296 | ₩67,577 | +0.16% | 4.1만 |
|---|
| 2026.02.02 | ₩67,309 | ₩67,564 | ₩67,309 | ₩67,477 | +0.25% | 3.5만 |
|---|
| 2026.01.30 | ₩67,363 | ₩67,604 | ₩67,349 | ₩67,504 | +0.21% | 2.7만 |
|---|
| 2026.01.29 | ₩67,591 | ₩67,591 | ₩67,349 | ₩67,363 | -0.34% | 2.5만 |
|---|
| 2026.01.28 | ₩67,349 | ₩67,591 | ₩67,336 | ₩67,470 | +0.18% | 4만 |
|---|
| 2026.01.27 | ₩67,524 | ₩67,564 | ₩67,122 | ₩67,524 | 0.00% | 10.8만 |
|---|
| 2026.01.26 | ₩67,537 | ₩67,537 | ₩67,213 | ₩67,390 | -0.22% | 5만 |
|---|
| 2026.01.23 | ₩67,336 | ₩67,510 | ₩67,122 | ₩67,316 | -0.03% | 4.2만 |
|---|
| 2026.01.22 | ₩67,430 | ₩67,430 | ₩67,202 | ₩67,323 | -0.16% | 2.2만 |
|---|
| 2026.01.21 | ₩67,403 | ₩67,403 | ₩66,974 | ₩67,252 | -0.22% | 19.9만 |
|---|
| 2026.01.20 | ₩67,148 | ₩67,349 | ₩67,148 | ₩67,222 | +0.11% | 2.5만 |
|---|
| 2026.01.16 | ₩67,349 | ₩67,390 | ₩67,041 | ₩67,303 | -0.07% | 3.5만 |
|---|
| 2026.01.15 | ₩67,242 | ₩67,349 | ₩67,140 | ₩67,296 | +0.08% | 5.5만 |
|---|
| 2026.01.14 | ₩67,336 | ₩67,349 | ₩67,041 | ₩67,256 | -0.12% | 9만 |
|---|
| 2026.01.13 | ₩67,296 | ₩67,336 | ₩66,926 | ₩67,202 | -0.14% | 3.1만 |
|---|
| 2026.01.12 | ₩67,296 | ₩67,296 | ₩67,001 | ₩67,236 | -0.09% | 2.8만 |
|---|
| 2026.01.09 | ₩67,135 | ₩67,309 | ₩67,122 | ₩67,303 | +0.25% | 3.1만 |
|---|
| 2026.01.08 | ₩67,282 | ₩67,282 | ₩67,122 | ₩67,195 | -0.13% | 5만 |
|---|
| 2026.01.07 | ₩67,189 | ₩67,256 | ₩67,128 | ₩67,175 | -0.02% | 1.6만 |
|---|
| 2026.01.06 | ₩67,256 | ₩67,256 | ₩67,001 | ₩67,236 | -0.03% | 9.8만 |
|---|
| 2026.01.05 | ₩67,135 | ₩67,215 | ₩67,001 | ₩67,108 | -0.04% | 2만 |
|---|
| 2026.01.02 | ₩66,653 | ₩67,296 | ₩66,653 | ₩67,108 | +0.68% | 2.3만 |
|---|
| 2025.12.31 | ₩67,175 | ₩67,189 | ₩66,900 | ₩67,162 | -0.02% | 1만 |
|---|
| 2025.12.30 | ₩67,162 | ₩67,175 | ₩66,846 | ₩67,135 | -0.04% | 2.7만 |
|---|
| 2025.12.29 | ₩67,120 | ₩67,470 | ₩67,120 | ₩67,343 | +0.33% | 1.4만 |
|---|
| 2025.12.26 | ₩67,246 | ₩67,483 | ₩67,001 | ₩67,202 | -0.07% | 1.2만 |
|---|
| 2025.12.24 | ₩67,524 | ₩67,524 | ₩66,921 | ₩67,202 | -0.48% | 6.6천 |
|---|
| 2025.12.23 | ₩66,787 | ₩67,457 | ₩66,760 | ₩67,391 | +0.90% | 2만 |
|---|
| 2025.12.22 | ₩67,136 | ₩67,497 | ₩67,108 | ₩67,270 | +0.20% | 2.5만 |
|---|
| 2025.12.19 | ₩67,162 | ₩67,394 | ₩67,135 | ₩67,281 | +0.18% | 1.6만 |
|---|
| 2025.12.18 | ₩67,296 | ₩67,296 | ₩66,993 | ₩67,222 | -0.11% | 1.4만 |
|---|
| 2025.12.17 | ₩67,269 | ₩67,296 | ₩66,934 | ₩67,169 | -0.15% | 1.1만 |
|---|
| 2025.12.16 | ₩67,323 | ₩67,323 | ₩66,934 | ₩67,095 | -0.34% | 2.1만 |
|---|
| 2025.12.15 | ₩66,907 | ₩67,323 | ₩66,880 | ₩67,175 | +0.40% | 2.1만 |
|---|
| 2025.12.12 | ₩66,934 | ₩67,336 | ₩66,934 | ₩67,142 | +0.31% | 3.4만 |
|---|
| 2025.12.11 | ₩66,921 | ₩67,162 | ₩66,847 | ₩67,135 | +0.32% | 4.7만 |
|---|
| 2025.12.10 | ₩66,847 | ₩67,202 | ₩66,720 | ₩67,020 | +0.26% | 5.2만 |
|---|
| 2025.12.09 | ₩67,296 | ₩67,296 | ₩66,706 | ₩66,954 | -0.51% | 6.8만 |
|---|
| 2025.12.08 | ₩66,988 | ₩67,215 | ₩66,988 | ₩67,142 | +0.23% | 3.2만 |
|---|
| 2025.12.05 | ₩66,921 | ₩67,256 | ₩66,693 | ₩67,175 | +0.38% | 4.4만 |
|---|
| 2025.12.04 | ₩67,229 | ₩67,229 | ₩66,706 | ₩67,081 | -0.22% | 2.2만 |
|---|
| 2025.12.03 | ₩67,162 | ₩67,162 | ₩66,599 | ₩67,162 | 0.00% | 2.2만 |
|---|
| 2025.12.02 | ₩66,800 | ₩67,135 | ₩66,670 | ₩67,001 | +0.30% | 5.5만 |
|---|
| 2025.12.01 | ₩66,626 | ₩67,122 | ₩66,626 | ₩66,840 | +0.32% | 5.2천 |
|---|
| 2025.11.28 | ₩67,430 | ₩67,430 | ₩67,313 | ₩67,363 | -0.10% | 4.2천 |
|---|
| 2025.11.26 | ₩67,416 | ₩67,457 | ₩67,189 | ₩67,416 | 0.00% | 25.6만 |
|---|
| 2025.11.25 | ₩67,550 | ₩67,550 | ₩67,336 | ₩67,537 | -0.02% | 1.8만 |
|---|
| 2025.11.24 | ₩67,524 | ₩67,562 | ₩67,415 | ₩67,510 | -0.02% | 1.8만 |
|---|
| 2025.11.21 | ₩67,403 | ₩67,530 | ₩67,403 | ₩67,506 | +0.15% | 4.2만 |
|---|
| 2025.11.20 | ₩67,483 | ₩67,483 | ₩67,403 | ₩67,477 | -0.01% | 2.4만 |
|---|
| 2025.11.19 | ₩67,349 | ₩67,577 | ₩67,349 | ₩67,483 | +0.20% | 1.8만 |
|---|
| 2025.11.18 | ₩67,430 | ₩67,537 | ₩67,282 | ₩67,443 | +0.02% | 3.1만 |
|---|
| 2025.11.17 | ₩67,510 | ₩67,510 | ₩67,240 | ₩67,376 | -0.20% | 4.3만 |
|---|
| 2025.11.14 | ₩67,215 | ₩67,430 | ₩67,215 | ₩67,423 | +0.31% | 2.6만 |
|---|
| 2025.11.13 | ₩67,403 | ₩67,403 | ₩67,206 | ₩67,383 | -0.03% | 2.5만 |
|---|
| 2025.11.12 | ₩67,390 | ₩67,390 | ₩67,202 | ₩67,225 | -0.24% | 7.6만 |
|---|
| 2025.11.11 | ₩67,390 | ₩67,510 | ₩66,880 | ₩67,363 | -0.04% | 2만 |
|---|
| 2025.11.10 | ₩67,658 | ₩67,671 | ₩67,028 | ₩67,349 | -0.46% | 8.2만 |
|---|
| 2025.11.07 | ₩67,336 | ₩67,336 | ₩67,202 | ₩67,269 | -0.10% | 2.9만 |
|---|
| 2025.11.06 | ₩67,309 | ₩67,336 | ₩67,214 | ₩67,276 | -0.05% | 3.5만 |
|---|
| 2025.11.05 | ₩67,081 | ₩67,470 | ₩67,081 | ₩67,189 | +0.16% | 2.6만 |
|---|
| 2025.11.04 | ₩67,269 | ₩67,341 | ₩67,014 | ₩67,142 | -0.19% | 2.4만 |
|---|
| 2025.11.03 | ₩67,349 | ₩67,349 | ₩66,954 | ₩67,229 | -0.18% | 7.3만 |
|---|
| 2025.10.31 | ₩67,175 | ₩67,671 | ₩67,127 | ₩67,591 | +0.62% | 4.3만 |
|---|
| 2025.10.30 | ₩67,705 | ₩67,705 | ₩67,215 | ₩67,430 | -0.41% | 3.3만 |
|---|
| 2025.10.29 | ₩67,537 | ₩67,591 | ₩67,256 | ₩67,416 | -0.18% | 2.5만 |
|---|
| 2025.10.28 | ₩67,564 | ₩67,564 | ₩67,256 | ₩67,509 | -0.08% | 3.2만 |
|---|
| 2025.10.27 | ₩67,926 | ₩67,926 | ₩67,280 | ₩67,457 | -0.69% | 3만 |
|---|
| 2025.10.24 | ₩67,495 | ₩67,550 | ₩67,014 | ₩67,517 | +0.03% | 4.5만 |
|---|
| 2025.10.23 | ₩67,256 | ₩67,443 | ₩66,988 | ₩67,398 | +0.21% | 2.5만 |
|---|
| 2025.10.22 | ₩67,483 | ₩67,631 | ₩66,988 | ₩67,303 | -0.27% | 4.8만 |
|---|
| 2025.10.21 | ₩67,068 | ₩67,470 | ₩67,068 | ₩67,410 | +0.51% | 5.9만 |
|---|
| 2025.10.20 | ₩67,296 | ₩67,423 | ₩67,202 | ₩67,296 | 0.00% | 3.1만 |
|---|
| 2025.10.17 | ₩67,336 | ₩67,457 | ₩66,947 | ₩67,343 | +0.01% | 4.1만 |
|---|
| 2025.10.16 | ₩67,537 | ₩67,671 | ₩67,162 | ₩67,222 | -0.47% | 4.6만 |
|---|
| 2025.10.15 | ₩67,644 | ₩67,658 | ₩67,426 | ₩67,587 | -0.09% | 4.2만 |
|---|
| 2025.10.14 | ₩67,621 | ₩67,644 | ₩67,370 | ₩67,589 | -0.05% | 4.9만 |
|---|
| 2025.10.13 | ₩67,604 | ₩67,709 | ₩67,028 | ₩67,470 | -0.20% | 3.4만 |
|---|
| 2025.10.10 | ₩67,604 | ₩67,604 | ₩67,242 | ₩67,343 | -0.39% | 2만 |
|---|