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 | ₩66,634 | ₩66,661 | ₩66,447 | ₩66,558 | -0.11% | 2.5만 |
| 2026.10.08 | ₩66,621 | ₩66,634 | ₩66,267 | ₩66,621 | 0.00% | 2.9만 |
| 2026.10.07 | ₩66,607 | ₩66,641 | ₩66,367 | ₩66,581 | -0.04% | 5.1만 |
| 2026.10.06 | ₩66,688 | ₩66,688 | ₩66,153 | ₩66,621 | -0.10% | 7.3만 |
| 2026.10.05 | ₩66,554 | ₩66,641 | ₩66,320 | ₩66,541 | -0.02% | 12.1만 |
| 2026.10.02 | ₩66,581 | ₩66,594 | ₩66,113 | ₩66,554 | -0.04% | 2.3만 |
| 2026.10.01 | ₩66,634 | ₩66,828 | ₩66,153 | ₩66,607 | -0.04% | 15.7만 |
| 2026.09.30 | ₩66,901 | ₩66,901 | ₩66,567 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,821 |
| -0.12% |
| 11.5만 |
| 2026.09.29 | ₩66,781 | ₩66,955 | ₩66,444 | ₩66,780 | -0.00% | 2.8만 |
|---|
| 2026.09.28 | ₩66,754 | ₩66,794 | ₩66,574 | ₩66,697 | -0.09% | 4.9만 |
|---|
| 2026.09.25 | ₩66,861 | ₩66,861 | ₩66,567 | ₩66,701 | -0.24% | 36.7만 |
|---|
| 2026.09.24 | ₩66,701 | ₩66,901 | ₩66,501 | ₩66,714 | +0.02% | 9.1만 |
|---|
| 2026.09.23 | ₩66,768 | ₩66,768 | ₩66,204 | ₩66,594 | -0.26% | 5.1만 |
|---|
| 2026.09.22 | ₩66,781 | ₩66,781 | ₩66,260 | ₩66,594 | -0.28% | 9.9천 |
|---|
| 2026.09.21 | ₩66,901 | ₩66,901 | ₩66,220 | ₩66,661 | -0.36% | 6.2만 |
|---|
| 2026.09.18 | ₩66,714 | ₩68,304 | ₩66,260 | ₩66,701 | -0.02% | 3.8만 |
|---|
| 2026.09.17 | ₩66,781 | ₩66,808 | ₩66,180 | ₩66,614 | -0.25% | 17.6만 |
|---|
| 2026.09.16 | ₩66,688 | ₩66,688 | ₩66,127 | ₩66,554 | -0.20% | 1.8만 |
|---|
| 2026.09.15 | ₩66,127 | ₩66,661 | ₩66,127 | ₩66,515 | +0.59% | 1.9만 |
|---|
| 2026.09.14 | ₩66,380 | ₩66,594 | ₩66,260 | ₩66,555 | +0.26% | 2.7만 |
|---|
| 2026.09.11 | ₩66,874 | ₩66,874 | ₩66,020 | ₩66,527 | -0.52% | 10.9만 |
|---|
| 2026.09.10 | ₩66,581 | ₩66,581 | ₩66,127 | ₩66,510 | -0.11% | 2.3만 |
|---|
| 2026.09.09 | ₩66,607 | ₩66,607 | ₩66,113 | ₩66,440 | -0.25% | 2.1만 |
|---|
| 2026.09.08 | ₩65,980 | ₩66,601 | ₩65,980 | ₩66,420 | +0.67% | 2.9만 |
|---|
| 2026.09.04 | ₩66,541 | ₩66,587 | ₩66,327 | ₩66,387 | -0.23% | 4.2만 |
|---|
| 2026.09.03 | ₩66,701 | ₩66,701 | ₩66,233 | ₩66,458 | -0.36% | 5.5만 |
|---|
| 2026.09.02 | ₩66,728 | ₩66,728 | ₩66,255 | ₩66,412 | -0.47% | 2.2만 |
|---|
| 2026.09.01 | ₩66,447 | ₩66,447 | ₩66,387 | ₩66,399 | -0.07% | 1.9만 |
|---|
| 2026.08.31 | ₩66,647 | ₩66,741 | ₩66,396 | ₩66,706 | +0.09% | 3.4만 |
|---|
| 2026.08.28 | ₩66,675 | ₩66,754 | ₩66,354 | ₩66,627 | -0.07% | 9.2만 |
|---|
| 2026.08.27 | ₩66,794 | ₩66,794 | ₩66,501 | ₩66,661 | -0.20% | 3.4만 |
|---|
| 2026.08.26 | ₩66,834 | ₩66,848 | ₩66,507 | ₩66,688 | -0.22% | 7.5만 |
|---|
| 2026.08.25 | ₩66,741 | ₩66,741 | ₩66,420 | ₩66,701 | -0.06% | 2.4만 |
|---|
| 2026.08.24 | ₩66,754 | ₩66,754 | ₩66,475 | ₩66,614 | -0.21% | 2.5만 |
|---|
| 2026.08.21 | ₩66,380 | ₩66,674 | ₩66,380 | ₩66,541 | +0.24% | 2.5만 |
|---|
| 2026.08.20 | ₩66,314 | ₩66,634 | ₩66,314 | ₩66,480 | +0.25% | 4.3만 |
|---|
| 2026.08.19 | ₩66,354 | ₩66,634 | ₩66,300 | ₩66,567 | +0.32% | 16만 |
|---|
| 2026.08.18 | ₩66,207 | ₩66,634 | ₩66,207 | ₩66,507 | +0.45% | 4.6만 |
|---|
| 2026.08.17 | ₩66,193 | ₩66,607 | ₩66,187 | ₩66,527 | +0.50% | 3.4만 |
|---|
| 2026.08.14 | ₩66,607 | ₩66,621 | ₩66,354 | ₩66,474 | -0.20% | 2.1만 |
|---|
| 2026.08.13 | ₩65,853 | ₩66,594 | ₩65,853 | ₩66,494 | +0.97% | 3.3만 |
|---|
| 2026.08.12 | ₩66,140 | ₩66,380 | ₩66,033 | ₩66,253 | +0.17% | 3.6만 |
|---|
| 2026.08.11 | ₩66,541 | ₩66,567 | ₩65,936 | ₩66,387 | -0.23% | 4.1만 |
|---|
| 2026.08.10 | ₩66,621 | ₩66,634 | ₩66,060 | ₩66,300 | -0.48% | 3.6만 |
|---|
| 2026.08.07 | ₩66,327 | ₩66,541 | ₩65,893 | ₩66,380 | +0.08% | 3.1만 |
|---|
| 2026.08.06 | ₩66,340 | ₩66,541 | ₩66,340 | ₩66,474 | +0.20% | 3.6만 |
|---|
| 2026.08.05 | ₩66,487 | ₩66,501 | ₩66,140 | ₩66,440 | -0.07% | 3.2만 |
|---|
| 2026.08.04 | ₩66,260 | ₩66,514 | ₩65,940 | ₩66,340 | +0.12% | 2.8만 |
|---|
| 2026.08.03 | ₩66,567 | ₩66,567 | ₩66,273 | ₩66,374 | -0.29% | 16.6만 |
|---|
| 2026.07.31 | ₩66,247 | ₩66,647 | ₩66,247 | ₩66,567 | +0.48% | 1.2만 |
|---|
| 2026.07.30 | ₩66,293 | ₩66,647 | ₩66,240 | ₩66,529 | +0.35% | 1.8만 |
|---|
| 2026.07.29 | ₩66,220 | ₩66,647 | ₩66,193 | ₩66,420 | +0.30% | 1.2만 |
|---|
| 2026.07.28 | ₩66,233 | ₩66,647 | ₩66,220 | ₩66,480 | +0.37% | 1.6만 |
|---|
| 2026.07.27 | ₩66,380 | ₩66,647 | ₩66,020 | ₩66,541 | +0.24% | 1.9만 |
|---|
| 2026.07.24 | ₩66,567 | ₩66,634 | ₩66,474 | ₩66,535 | -0.05% | 2.1만 |
|---|
| 2026.07.23 | ₩66,581 | ₩66,701 | ₩66,460 | ₩66,581 | 0.00% | 7.4만 |
|---|
| 2026.07.22 | ₩66,460 | ₩66,701 | ₩66,460 | ₩66,594 | +0.20% | 2.3만 |
|---|
| 2026.07.21 | ₩66,547 | ₩66,701 | ₩66,447 | ₩66,587 | +0.06% | 1만 |
|---|
| 2026.07.20 | ₩66,394 | ₩66,647 | ₩66,307 | ₩66,407 | +0.02% | 1.4만 |
|---|
| 2026.07.17 | ₩66,514 | ₩66,514 | ₩66,207 | ₩66,426 | -0.13% | 7.5천 |
|---|
| 2026.07.16 | ₩66,701 | ₩66,701 | ₩66,086 | ₩66,200 | -0.75% | 1.7만 |
|---|
| 2026.07.15 | ₩66,634 | ₩66,634 | ₩66,247 | ₩66,280 | -0.53% | 1.3만 |
|---|
| 2026.07.14 | ₩66,527 | ₩66,621 | ₩66,113 | ₩66,434 | -0.14% | 5.7만 |
|---|
| 2026.07.13 | ₩66,123 | ₩66,541 | ₩66,123 | ₩66,439 | +0.48% | 9.6천 |
|---|
| 2026.07.10 | ₩66,006 | ₩66,541 | ₩66,006 | ₩66,400 | +0.60% | 1.4만 |
|---|
| 2026.07.09 | ₩66,340 | ₩66,534 | ₩66,020 | ₩66,299 | -0.06% | 1.1만 |
|---|
| 2026.07.08 | ₩66,314 | ₩66,567 | ₩66,113 | ₩66,534 | +0.33% | 2.1만 |
|---|
| 2026.07.07 | ₩66,267 | ₩66,567 | ₩66,159 | ₩66,434 | +0.25% | 1.2만 |
|---|
| 2026.07.06 | ₩66,247 | ₩66,527 | ₩66,113 | ₩66,407 | +0.24% | 3.3만 |
|---|
| 2026.07.02 | ₩66,100 | ₩66,848 | ₩66,060 | ₩66,647 | +0.83% | 3.6만 |
|---|
| 2026.07.01 | ₩66,006 | ₩66,581 | ₩65,936 | ₩66,367 | +0.55% | 4.2만 |
|---|
| 2026.06.30 | ₩66,487 | ₩66,808 | ₩66,153 | ₩66,614 | +0.19% | 2.8만 |
|---|
| 2026.06.29 | ₩66,153 | ₩66,834 | ₩66,086 | ₩66,728 | +0.87% | 2.1만 |
|---|
| 2026.06.26 | ₩66,394 | ₩66,781 | ₩66,220 | ₩66,647 | +0.38% | 2.1만 |
|---|
| 2026.06.25 | ₩66,447 | ₩66,754 | ₩66,287 | ₩66,741 | +0.44% | 1.6만 |
|---|
| 2026.06.24 | ₩66,394 | ₩66,741 | ₩66,220 | ₩66,621 | +0.34% | 1.4만 |
|---|
| 2026.06.23 | ₩66,394 | ₩66,728 | ₩66,394 | ₩66,627 | +0.35% | 1.5만 |
|---|
| 2026.06.22 | ₩66,688 | ₩66,688 | ₩66,420 | ₩66,613 | -0.11% | 2.2만 |
|---|
| 2026.06.18 | ₩66,460 | ₩66,674 | ₩66,113 | ₩66,547 | +0.13% | 2.9만 |
|---|
| 2026.06.17 | ₩66,621 | ₩66,647 | ₩66,407 | ₩66,561 | -0.09% | 1.7만 |
|---|
| 2026.06.16 | ₩66,955 | ₩66,955 | ₩66,220 | ₩66,514 | -0.66% | 2.2만 |
|---|
| 2026.06.15 | ₩66,501 | ₩66,621 | ₩66,367 | ₩66,527 | +0.04% | 1.3만 |
|---|
| 2026.06.12 | ₩66,514 | ₩66,514 | ₩66,374 | ₩66,440 | -0.11% | 1.4만 |
|---|
| 2026.06.11 | ₩65,940 | ₩66,494 | ₩65,940 | ₩66,374 | +0.66% | 3.9만 |
|---|
| 2026.06.10 | ₩66,086 | ₩66,474 | ₩66,086 | ₩66,380 | +0.44% | 1.6만 |
|---|
| 2026.06.09 | ₩66,474 | ₩66,474 | ₩66,180 | ₩66,327 | -0.22% | 1.4만 |
|---|
| 2026.06.08 | ₩65,953 | ₩66,447 | ₩65,953 | ₩66,392 | +0.67% | 2.6만 |
|---|
| 2026.06.05 | ₩65,686 | ₩66,339 | ₩65,686 | ₩66,220 | +0.81% | 2.1만 |
|---|
| 2026.06.04 | ₩66,233 | ₩66,233 | ₩65,806 | ₩65,940 | -0.44% | 2.4만 |
|---|
| 2026.06.03 | ₩65,966 | ₩66,093 | ₩65,953 | ₩66,006 | +0.06% | 3.3만 |
|---|
| 2026.06.02 | ₩65,993 | ₩66,233 | ₩65,846 | ₩65,966 | -0.04% | 1.6만 |
|---|
| 2026.06.01 | ₩65,913 | ₩66,193 | ₩65,913 | ₩66,040 | +0.19% | 1.1만 |
|---|
| 2026.05.29 | ₩66,380 | ₩66,380 | ₩66,127 | ₩66,213 | -0.25% | 1.3만 |
|---|
| 2026.05.28 | ₩66,300 | ₩66,474 | ₩65,980 | ₩66,093 | -0.31% | 5.8만 |
|---|
| 2026.05.27 | ₩66,428 | ₩66,621 | ₩66,220 | ₩66,347 | -0.12% | 4.7만 |
|---|
| 2026.05.26 | ₩66,367 | ₩66,701 | ₩66,207 | ₩66,480 | +0.17% | 5.9만 |
|---|
| 2026.05.22 | ₩66,180 | ₩66,621 | ₩66,153 | ₩66,356 | +0.27% | 4.2만 |
|---|
| 2026.05.21 | ₩66,420 | ₩66,647 | ₩65,966 | ₩66,191 | -0.35% | 10.5만 |
|---|
| 2026.05.20 | ₩66,701 | ₩66,701 | ₩66,006 | ₩66,617 | -0.13% | 39.5만 |
|---|
| 2026.05.19 | ₩66,478 | ₩66,647 | ₩66,086 | ₩66,634 | +0.24% | 2.5만 |
|---|
| 2026.05.18 | ₩66,981 | ₩66,981 | ₩66,487 | ₩66,587 | -0.59% | 2.5만 |
|---|
| 2026.05.15 | ₩66,264 | ₩66,621 | ₩66,060 | ₩66,320 | +0.08% | 3.2만 |
|---|
| 2026.05.14 | ₩66,033 | ₩66,581 | ₩66,033 | ₩66,320 | +0.43% | 5.4만 |
|---|
| 2026.05.13 | ₩66,474 | ₩66,514 | ₩66,113 | ₩66,314 | -0.24% | 3.6만 |
|---|
| 2026.05.12 | ₩66,487 | ₩66,501 | ₩66,100 | ₩66,414 | -0.11% | 3.4만 |
|---|
| 2026.05.11 | ₩66,460 | ₩66,460 | ₩66,100 | ₩66,374 | -0.13% | 2.3만 |
|---|
| 2026.05.08 | ₩66,236 | ₩66,487 | ₩65,926 | ₩66,160 | -0.11% | 3.7만 |
|---|
| 2026.05.07 | ₩66,594 | ₩66,594 | ₩65,886 | ₩66,159 | -0.65% | 1.9만 |
|---|
| 2026.05.06 | ₩66,046 | ₩66,420 | ₩65,953 | ₩66,180 | +0.20% | 3.9만 |
|---|
| 2026.05.05 | ₩65,893 | ₩66,407 | ₩65,859 | ₩66,354 | +0.70% | 3.8만 |
|---|
| 2026.05.04 | ₩65,859 | ₩66,354 | ₩65,659 | ₩66,033 | +0.26% | 3.2만 |
|---|
| 2026.05.01 | ₩65,926 | ₩66,340 | ₩65,766 | ₩66,053 | +0.19% | 2.9만 |
|---|
| 2026.04.30 | ₩66,360 | ₩66,634 | ₩66,247 | ₩66,459 | +0.15% | 1.1만 |
|---|
| 2026.04.29 | ₩66,634 | ₩66,634 | ₩66,060 | ₩66,314 | -0.48% | 2.1만 |
|---|
| 2026.04.28 | ₩66,567 | ₩66,594 | ₩66,046 | ₩66,320 | -0.37% | 1.8만 |
|---|
| 2026.04.27 | ₩66,060 | ₩66,347 | ₩65,899 | ₩66,090 | +0.05% | 2.5만 |
|---|
| 2026.04.24 | ₩66,200 | ₩66,407 | ₩65,886 | ₩66,160 | -0.06% | 1.8만 |
|---|
| 2026.04.23 | ₩66,207 | ₩66,394 | ₩65,960 | ₩66,040 | -0.25% | 6.1만 |
|---|
| 2026.04.22 | ₩66,046 | ₩66,273 | ₩65,873 | ₩66,040 | -0.01% | 3만 |
|---|
| 2026.04.21 | ₩65,859 | ₩66,227 | ₩65,859 | ₩65,933 | +0.11% | 2.2만 |
|---|
| 2026.04.20 | ₩65,552 | ₩66,167 | ₩65,405 | ₩65,986 | +0.66% | 3.7만 |
|---|
| 2026.04.17 | ₩65,793 | ₩66,153 | ₩65,668 | ₩65,918 | +0.19% | 5.2만 |
|---|
| 2026.04.16 | ₩65,779 | ₩66,113 | ₩65,632 | ₩65,770 | -0.01% | 3.2만 |
|---|
| 2026.04.15 | ₩66,193 | ₩66,193 | ₩65,859 | ₩66,006 | -0.28% | 1.3만 |
|---|
| 2026.04.14 | ₩65,819 | ₩66,140 | ₩65,566 | ₩65,960 | +0.21% | 3.7만 |
|---|
| 2026.04.13 | ₩65,713 | ₩66,167 | ₩65,713 | ₩65,879 | +0.25% | 4.9만 |
|---|
| 2026.04.10 | ₩65,806 | ₩66,314 | ₩65,699 | ₩66,080 | +0.42% | 5.1만 |
|---|
| 2026.04.09 | ₩66,153 | ₩66,247 | ₩65,672 | ₩65,886 | -0.40% | 3.8만 |
|---|
| 2026.04.08 | ₩65,512 | ₩66,207 | ₩65,512 | ₩65,619 | +0.16% | 4.5만 |
|---|
| 2026.04.07 | ₩65,846 | ₩66,140 | ₩65,619 | ₩65,619 | -0.34% | 3.5만 |
|---|
| 2026.04.06 | ₩66,026 | ₩66,086 | ₩65,566 | ₩65,859 | -0.25% | 1.1만 |
|---|
| 2026.04.02 | ₩65,846 | ₩66,100 | ₩65,592 | ₩65,592 | -0.39% | 1.3만 |
|---|
| 2026.04.01 | ₩65,578 | ₩66,060 | ₩65,392 | ₩65,432 | -0.22% | 3.8만 |
|---|
| 2026.03.31 | ₩66,554 | ₩66,554 | ₩65,648 | ₩65,672 | -1.32% | 1.8만 |
|---|
| 2026.03.30 | ₩66,554 | ₩66,567 | ₩66,073 | ₩66,086 | -0.70% | 4.6만 |
|---|
| 2026.03.27 | ₩66,554 | ₩66,554 | ₩65,926 | ₩65,953 | -0.90% | 3.5만 |
|---|
| 2026.03.26 | ₩65,886 | ₩66,607 | ₩65,886 | ₩66,086 | +0.30% | 2.9만 |
|---|
| 2026.03.25 | ₩65,258 | ₩66,567 | ₩65,258 | ₩65,899 | +0.98% | 2.2만 |
|---|
| 2026.03.24 | ₩66,394 | ₩66,420 | ₩65,873 | ₩65,873 | -0.78% | 4.7만 |
|---|
| 2026.03.23 | ₩66,140 | ₩66,567 | ₩65,966 | ₩66,112 | -0.04% | 17만 |
|---|
| 2026.03.20 | ₩66,207 | ₩66,487 | ₩66,033 | ₩66,227 | +0.03% | 2.4만 |
|---|
| 2026.03.19 | ₩66,247 | ₩66,407 | ₩66,020 | ₩66,293 | +0.07% | 1.6만 |
|---|
| 2026.03.18 | ₩66,607 | ₩66,607 | ₩65,953 | ₩66,374 | -0.35% | 7.4만 |
|---|
| 2026.03.17 | ₩66,514 | ₩66,514 | ₩66,036 | ₩66,474 | -0.06% | 2.2만 |
|---|
| 2026.03.16 | ₩65,833 | ₩66,327 | ₩65,833 | ₩66,133 | +0.46% | 1.9만 |
|---|
| 2026.03.13 | ₩66,060 | ₩66,380 | ₩65,766 | ₩65,926 | -0.20% | 4.1만 |
|---|
| 2026.03.12 | ₩65,913 | ₩66,380 | ₩65,886 | ₩66,207 | +0.45% | 2.2만 |
|---|
| 2026.03.11 | ₩66,447 | ₩66,541 | ₩66,046 | ₩66,371 | -0.11% | 2.2만 |
|---|
| 2026.03.10 | ₩65,846 | ₩66,420 | ₩65,846 | ₩66,420 | +0.87% | 1.5만 |
|---|
| 2026.03.09 | ₩66,367 | ₩66,554 | ₩65,726 | ₩66,147 | -0.33% | 2.5만 |
|---|
| 2026.03.06 | ₩66,300 | ₩66,647 | ₩66,300 | ₩66,581 | +0.42% | 2만 |
|---|
| 2026.03.05 | ₩66,590 | ₩66,647 | ₩66,514 | ₩66,587 | -0.00% | 1.3만 |
|---|
| 2026.03.04 | ₩66,527 | ₩66,741 | ₩66,521 | ₩66,615 | +0.13% | 2.6만 |
|---|
| 2026.03.03 | ₩65,526 | ₩66,821 | ₩65,512 | ₩66,434 | +1.39% | 2.5만 |
|---|
| 2026.03.02 | ₩66,794 | ₩66,915 | ₩66,487 | ₩66,682 | -0.17% | 5.2만 |
|---|
| 2026.02.27 | ₩66,955 | ₩67,275 | ₩66,671 | ₩67,194 | +0.36% | 3.9만 |
|---|
| 2026.02.26 | ₩67,115 | ₩67,208 | ₩66,848 | ₩67,122 | +0.01% | 3만 |
|---|
| 2026.02.25 | ₩66,928 | ₩67,208 | ₩66,794 | ₩67,167 | +0.36% | 4.4만 |
|---|
| 2026.02.24 | ₩66,995 | ₩67,195 | ₩66,647 | ₩66,981 | -0.02% | 2.9만 |
|---|
| 2026.02.23 | ₩67,128 | ₩67,235 | ₩67,068 | ₩67,092 | -0.05% | 1.5만 |
|---|
| 2026.02.20 | ₩66,781 | ₩67,663 | ₩66,768 | ₩67,430 | +0.97% | 3.4만 |
|---|
| 2026.02.19 | ₩67,155 | ₩67,395 | ₩66,981 | ₩67,202 | +0.07% | 5만 |
|---|
| 2026.02.18 | ₩67,409 | ₩67,409 | ₩67,162 | ₩67,202 | -0.31% | 4.9만 |
|---|
| 2026.02.17 | ₩67,783 | ₩67,783 | ₩67,235 | ₩67,362 | -0.62% | 5.3만 |
|---|
| 2026.02.13 | ₩67,248 | ₩67,556 | ₩67,182 | ₩67,389 | +0.21% | 2.4만 |
|---|
| 2026.02.12 | ₩67,435 | ₩67,435 | ₩67,115 | ₩67,289 | -0.22% | 3.3만 |
|---|
| 2026.02.11 | ₩67,315 | ₩67,355 | ₩67,082 | ₩67,299 | -0.02% | 13.9만 |
|---|
| 2026.02.10 | ₩67,115 | ₩67,315 | ₩66,854 | ₩67,055 | -0.09% | 3.6만 |
|---|
| 2026.02.09 | ₩67,048 | ₩67,449 | ₩66,961 | ₩67,289 | +0.36% | 6.8만 |
|---|
| 2026.02.06 | ₩67,061 | ₩67,409 | ₩66,834 | ₩67,142 | +0.12% | 3.2만 |
|---|
| 2026.02.05 | ₩67,369 | ₩67,369 | ₩66,955 | ₩67,001 | -0.55% | 4.6만 |
|---|
| 2026.02.04 | ₩66,995 | ₩67,369 | ₩66,995 | ₩67,208 | +0.32% | 4.1만 |
|---|
| 2026.02.03 | ₩67,248 | ₩67,369 | ₩67,075 | ₩67,355 | +0.16% | 4.1만 |
|---|
| 2026.02.02 | ₩67,088 | ₩67,342 | ₩67,088 | ₩67,255 | +0.25% | 3.5만 |
|---|
| 2026.01.30 | ₩67,142 | ₩67,382 | ₩67,128 | ₩67,282 | +0.21% | 2.7만 |
|---|
| 2026.01.29 | ₩67,369 | ₩67,369 | ₩67,128 | ₩67,142 | -0.34% | 2.5만 |
|---|
| 2026.01.28 | ₩67,128 | ₩67,369 | ₩67,115 | ₩67,248 | +0.18% | 4만 |
|---|
| 2026.01.27 | ₩67,302 | ₩67,342 | ₩66,901 | ₩67,302 | 0.00% | 10.8만 |
|---|
| 2026.01.26 | ₩67,315 | ₩67,315 | ₩66,992 | ₩67,168 | -0.22% | 5만 |
|---|
| 2026.01.23 | ₩67,115 | ₩67,289 | ₩66,901 | ₩67,095 | -0.03% | 4.2만 |
|---|
| 2026.01.22 | ₩67,208 | ₩67,208 | ₩66,981 | ₩67,102 | -0.16% | 2.2만 |
|---|
| 2026.01.21 | ₩67,182 | ₩67,182 | ₩66,754 | ₩67,031 | -0.22% | 19.9만 |
|---|
| 2026.01.20 | ₩66,928 | ₩67,128 | ₩66,928 | ₩67,001 | +0.11% | 2.5만 |
|---|
| 2026.01.16 | ₩67,128 | ₩67,168 | ₩66,821 | ₩67,082 | -0.07% | 3.5만 |
|---|
| 2026.01.15 | ₩67,021 | ₩67,128 | ₩66,920 | ₩67,075 | +0.08% | 5.5만 |
|---|
| 2026.01.14 | ₩67,115 | ₩67,128 | ₩66,821 | ₩67,035 | -0.12% | 9만 |
|---|
| 2026.01.13 | ₩67,075 | ₩67,115 | ₩66,706 | ₩66,981 | -0.14% | 3.1만 |
|---|
| 2026.01.12 | ₩67,075 | ₩67,075 | ₩66,781 | ₩67,015 | -0.09% | 2.8만 |
|---|
| 2026.01.09 | ₩66,915 | ₩67,088 | ₩66,901 | ₩67,082 | +0.25% | 3.1만 |
|---|
| 2026.01.08 | ₩67,061 | ₩67,061 | ₩66,901 | ₩66,975 | -0.13% | 5만 |
|---|
| 2026.01.07 | ₩66,968 | ₩67,035 | ₩66,908 | ₩66,955 | -0.02% | 1.6만 |
|---|
| 2026.01.06 | ₩67,035 | ₩67,035 | ₩66,781 | ₩67,015 | -0.03% | 9.8만 |
|---|
| 2026.01.05 | ₩66,915 | ₩66,995 | ₩66,781 | ₩66,888 | -0.04% | 2만 |
|---|
| 2026.01.02 | ₩66,434 | ₩67,075 | ₩66,434 | ₩66,888 | +0.68% | 2.3만 |
|---|
| 2025.12.31 | ₩66,955 | ₩66,968 | ₩66,681 | ₩66,941 | -0.02% | 1만 |
|---|
| 2025.12.30 | ₩66,941 | ₩66,955 | ₩66,626 | ₩66,915 | -0.04% | 2.7만 |
|---|
| 2025.12.29 | ₩66,900 | ₩67,248 | ₩66,900 | ₩67,122 | +0.33% | 1.4만 |
|---|
| 2025.12.26 | ₩67,025 | ₩67,262 | ₩66,781 | ₩66,981 | -0.07% | 1.2만 |
|---|
| 2025.12.24 | ₩67,302 | ₩67,302 | ₩66,701 | ₩66,981 | -0.48% | 6.6천 |
|---|
| 2025.12.23 | ₩66,567 | ₩67,235 | ₩66,541 | ₩67,170 | +0.90% | 2만 |
|---|
| 2025.12.22 | ₩66,916 | ₩67,275 | ₩66,888 | ₩67,049 | +0.20% | 2.5만 |
|---|
| 2025.12.19 | ₩66,941 | ₩67,172 | ₩66,915 | ₩67,060 | +0.18% | 1.6만 |
|---|
| 2025.12.18 | ₩67,075 | ₩67,075 | ₩66,773 | ₩67,001 | -0.11% | 1.4만 |
|---|
| 2025.12.17 | ₩67,048 | ₩67,075 | ₩66,714 | ₩66,948 | -0.15% | 1.1만 |
|---|
| 2025.12.16 | ₩67,102 | ₩67,102 | ₩66,714 | ₩66,874 | -0.34% | 2.1만 |
|---|
| 2025.12.15 | ₩66,688 | ₩67,102 | ₩66,661 | ₩66,955 | +0.40% | 2.1만 |
|---|
| 2025.12.12 | ₩66,714 | ₩67,115 | ₩66,714 | ₩66,921 | +0.31% | 3.4만 |
|---|
| 2025.12.11 | ₩66,701 | ₩66,941 | ₩66,627 | ₩66,915 | +0.32% | 4.7만 |
|---|
| 2025.12.10 | ₩66,627 | ₩66,981 | ₩66,501 | ₩66,800 | +0.26% | 5.2만 |
|---|
| 2025.12.09 | ₩67,075 | ₩67,075 | ₩66,487 | ₩66,734 | -0.51% | 6.8만 |
|---|
| 2025.12.08 | ₩66,768 | ₩66,995 | ₩66,768 | ₩66,921 | +0.23% | 3.2만 |
|---|
| 2025.12.05 | ₩66,701 | ₩67,035 | ₩66,474 | ₩66,955 | +0.38% | 4.4만 |
|---|
| 2025.12.04 | ₩67,008 | ₩67,008 | ₩66,487 | ₩66,861 | -0.22% | 2.2만 |
|---|
| 2025.12.03 | ₩66,941 | ₩66,941 | ₩66,380 | ₩66,941 | 0.00% | 2.2만 |
|---|
| 2025.12.02 | ₩66,581 | ₩66,915 | ₩66,451 | ₩66,781 | +0.30% | 5.5만 |
|---|
| 2025.12.01 | ₩66,407 | ₩66,901 | ₩66,407 | ₩66,621 | +0.32% | 5.2천 |
|---|
| 2025.11.28 | ₩67,208 | ₩67,208 | ₩67,092 | ₩67,142 | -0.10% | 4.2천 |
|---|
| 2025.11.26 | ₩67,195 | ₩67,235 | ₩66,968 | ₩67,195 | 0.00% | 25.6만 |
|---|
| 2025.11.25 | ₩67,329 | ₩67,329 | ₩67,115 | ₩67,315 | -0.02% | 1.8만 |
|---|
| 2025.11.24 | ₩67,302 | ₩67,341 | ₩67,194 | ₩67,289 | -0.02% | 1.8만 |
|---|
| 2025.11.21 | ₩67,182 | ₩67,309 | ₩67,182 | ₩67,285 | +0.15% | 4.2만 |
|---|
| 2025.11.20 | ₩67,262 | ₩67,262 | ₩67,182 | ₩67,255 | -0.01% | 2.4만 |
|---|
| 2025.11.19 | ₩67,128 | ₩67,355 | ₩67,128 | ₩67,262 | +0.20% | 1.8만 |
|---|
| 2025.11.18 | ₩67,208 | ₩67,315 | ₩67,061 | ₩67,222 | +0.02% | 3.1만 |
|---|
| 2025.11.17 | ₩67,289 | ₩67,289 | ₩67,019 | ₩67,155 | -0.20% | 4.3만 |
|---|
| 2025.11.14 | ₩66,995 | ₩67,208 | ₩66,995 | ₩67,202 | +0.31% | 2.6만 |
|---|
| 2025.11.13 | ₩67,182 | ₩67,182 | ₩66,985 | ₩67,162 | -0.03% | 2.5만 |
|---|
| 2025.11.12 | ₩67,168 | ₩67,168 | ₩66,981 | ₩67,004 | -0.24% | 7.6만 |
|---|
| 2025.11.11 | ₩67,168 | ₩67,289 | ₩66,661 | ₩67,142 | -0.04% | 2만 |
|---|
| 2025.11.10 | ₩67,435 | ₩67,449 | ₩66,808 | ₩67,128 | -0.46% | 8.2만 |
|---|
| 2025.11.07 | ₩67,115 | ₩67,115 | ₩66,981 | ₩67,048 | -0.10% | 2.9만 |
|---|
| 2025.11.06 | ₩67,088 | ₩67,115 | ₩66,993 | ₩67,055 | -0.05% | 3.5만 |
|---|
| 2025.11.05 | ₩66,861 | ₩67,248 | ₩66,861 | ₩66,968 | +0.16% | 2.6만 |
|---|
| 2025.11.04 | ₩67,048 | ₩67,120 | ₩66,794 | ₩66,921 | -0.19% | 2.4만 |
|---|
| 2025.11.03 | ₩67,128 | ₩67,128 | ₩66,734 | ₩67,008 | -0.18% | 7.3만 |
|---|
| 2025.10.31 | ₩66,955 | ₩67,449 | ₩66,907 | ₩67,369 | +0.62% | 4.3만 |
|---|
| 2025.10.30 | ₩67,482 | ₩67,482 | ₩66,995 | ₩67,208 | -0.41% | 3.3만 |
|---|
| 2025.10.29 | ₩67,315 | ₩67,369 | ₩67,035 | ₩67,195 | -0.18% | 2.5만 |
|---|
| 2025.10.28 | ₩67,342 | ₩67,342 | ₩67,035 | ₩67,287 | -0.08% | 3.2만 |
|---|
| 2025.10.27 | ₩67,703 | ₩67,703 | ₩67,059 | ₩67,235 | -0.69% | 3만 |
|---|
| 2025.10.24 | ₩67,274 | ₩67,329 | ₩66,794 | ₩67,295 | +0.03% | 4.5만 |
|---|
| 2025.10.23 | ₩67,035 | ₩67,222 | ₩66,768 | ₩67,176 | +0.21% | 2.5만 |
|---|
| 2025.10.22 | ₩67,262 | ₩67,409 | ₩66,768 | ₩67,082 | -0.27% | 4.8만 |
|---|
| 2025.10.21 | ₩66,848 | ₩67,248 | ₩66,848 | ₩67,188 | +0.51% | 5.9만 |
|---|
| 2025.10.20 | ₩67,075 | ₩67,202 | ₩66,981 | ₩67,075 | 0.00% | 3.1만 |
|---|
| 2025.10.17 | ₩67,115 | ₩67,235 | ₩66,728 | ₩67,122 | +0.01% | 4.1만 |
|---|
| 2025.10.16 | ₩67,315 | ₩67,449 | ₩66,941 | ₩67,001 | -0.47% | 4.6만 |
|---|
| 2025.10.15 | ₩67,422 | ₩67,435 | ₩67,204 | ₩67,365 | -0.09% | 4.2만 |
|---|
| 2025.10.14 | ₩67,399 | ₩67,422 | ₩67,148 | ₩67,367 | -0.05% | 4.9만 |
|---|
| 2025.10.13 | ₩67,382 | ₩67,486 | ₩66,808 | ₩67,248 | -0.20% | 3.4만 |
|---|
| 2025.10.10 | ₩67,382 | ₩67,382 | ₩67,021 | ₩67,122 | -0.39% | 2만 |
|---|