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 | ₩66,593 | ₩66,619 | ₩66,406 | ₩66,517 | -0.11% | 2.5만 |
| 2026.10.08 | ₩66,579 | ₩66,593 | ₩66,226 | ₩66,579 | 0.00% | 2.9만 |
| 2026.10.07 | ₩66,566 | ₩66,599 | ₩66,326 | ₩66,539 | -0.04% | 5.1만 |
| 2026.10.06 | ₩66,646 | ₩66,646 | ₩66,112 | ₩66,579 | -0.10% | 7.3만 |
| 2026.10.05 | ₩66,513 | ₩66,599 | ₩66,279 | ₩66,499 | -0.02% | 12.1만 |
| 2026.10.02 | ₩66,539 | ₩66,553 | ₩66,072 | ₩66,513 | -0.04% | 2.3만 |
| 2026.10.01 | ₩66,593 | ₩66,786 | ₩66,112 | ₩66,566 | -0.04% | 15.7만 |
| 2026.09.30 | ₩66,860 | ₩66,860 | ₩66,526 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,780 |
| -0.12% |
| 11.5만 |
| 2026.09.29 | ₩66,740 | ₩66,913 | ₩66,403 | ₩66,738 | -0.00% | 2.8만 |
|---|
| 2026.09.28 | ₩66,713 | ₩66,753 | ₩66,533 | ₩66,655 | -0.09% | 4.9만 |
|---|
| 2026.09.25 | ₩66,820 | ₩66,820 | ₩66,526 | ₩66,659 | -0.24% | 36.7만 |
|---|
| 2026.09.24 | ₩66,659 | ₩66,860 | ₩66,459 | ₩66,673 | +0.02% | 9.1만 |
|---|
| 2026.09.23 | ₩66,726 | ₩66,726 | ₩66,163 | ₩66,553 | -0.26% | 5.1만 |
|---|
| 2026.09.22 | ₩66,740 | ₩66,740 | ₩66,219 | ₩66,553 | -0.28% | 9.9천 |
|---|
| 2026.09.21 | ₩66,860 | ₩66,860 | ₩66,179 | ₩66,619 | -0.36% | 6.2만 |
|---|
| 2026.09.18 | ₩66,673 | ₩68,261 | ₩66,219 | ₩66,659 | -0.02% | 3.8만 |
|---|
| 2026.09.17 | ₩66,740 | ₩66,766 | ₩66,139 | ₩66,573 | -0.25% | 17.6만 |
|---|
| 2026.09.16 | ₩66,646 | ₩66,646 | ₩66,085 | ₩66,513 | -0.20% | 1.8만 |
|---|
| 2026.09.15 | ₩66,085 | ₩66,619 | ₩66,085 | ₩66,474 | +0.59% | 1.9만 |
|---|
| 2026.09.14 | ₩66,339 | ₩66,553 | ₩66,219 | ₩66,514 | +0.26% | 2.7만 |
|---|
| 2026.09.11 | ₩66,833 | ₩66,833 | ₩65,979 | ₩66,486 | -0.52% | 10.9만 |
|---|
| 2026.09.10 | ₩66,539 | ₩66,539 | ₩66,085 | ₩66,469 | -0.11% | 2.3만 |
|---|
| 2026.09.09 | ₩66,566 | ₩66,566 | ₩66,072 | ₩66,399 | -0.25% | 2.1만 |
|---|
| 2026.09.08 | ₩65,939 | ₩66,559 | ₩65,939 | ₩66,379 | +0.67% | 2.9만 |
|---|
| 2026.09.04 | ₩66,499 | ₩66,546 | ₩66,286 | ₩66,346 | -0.23% | 4.2만 |
|---|
| 2026.09.03 | ₩66,659 | ₩66,659 | ₩66,192 | ₩66,416 | -0.36% | 5.5만 |
|---|
| 2026.09.02 | ₩66,686 | ₩66,686 | ₩66,214 | ₩66,371 | -0.47% | 2.2만 |
|---|
| 2026.09.01 | ₩66,406 | ₩66,406 | ₩66,346 | ₩66,358 | -0.07% | 1.9만 |
|---|
| 2026.08.31 | ₩66,606 | ₩66,699 | ₩66,355 | ₩66,665 | +0.09% | 3.4만 |
|---|
| 2026.08.28 | ₩66,634 | ₩66,713 | ₩66,312 | ₩66,586 | -0.07% | 9.2만 |
|---|
| 2026.08.27 | ₩66,753 | ₩66,753 | ₩66,459 | ₩66,619 | -0.20% | 3.4만 |
|---|
| 2026.08.26 | ₩66,793 | ₩66,806 | ₩66,466 | ₩66,646 | -0.22% | 7.5만 |
|---|
| 2026.08.25 | ₩66,699 | ₩66,699 | ₩66,379 | ₩66,659 | -0.06% | 2.4만 |
|---|
| 2026.08.24 | ₩66,713 | ₩66,713 | ₩66,434 | ₩66,573 | -0.21% | 2.5만 |
|---|
| 2026.08.21 | ₩66,339 | ₩66,633 | ₩66,339 | ₩66,499 | +0.24% | 2.5만 |
|---|
| 2026.08.20 | ₩66,272 | ₩66,593 | ₩66,272 | ₩66,439 | +0.25% | 4.3만 |
|---|
| 2026.08.19 | ₩66,312 | ₩66,593 | ₩66,259 | ₩66,526 | +0.32% | 16만 |
|---|
| 2026.08.18 | ₩66,166 | ₩66,593 | ₩66,166 | ₩66,466 | +0.45% | 4.6만 |
|---|
| 2026.08.17 | ₩66,152 | ₩66,566 | ₩66,146 | ₩66,486 | +0.50% | 3.4만 |
|---|
| 2026.08.14 | ₩66,566 | ₩66,579 | ₩66,312 | ₩66,432 | -0.20% | 2.1만 |
|---|
| 2026.08.13 | ₩65,812 | ₩66,553 | ₩65,812 | ₩66,453 | +0.97% | 3.3만 |
|---|
| 2026.08.12 | ₩66,099 | ₩66,339 | ₩65,992 | ₩66,212 | +0.17% | 3.6만 |
|---|
| 2026.08.11 | ₩66,499 | ₩66,526 | ₩65,895 | ₩66,346 | -0.23% | 4.1만 |
|---|
| 2026.08.10 | ₩66,579 | ₩66,593 | ₩66,019 | ₩66,259 | -0.48% | 3.6만 |
|---|
| 2026.08.07 | ₩66,286 | ₩66,499 | ₩65,852 | ₩66,339 | +0.08% | 3.1만 |
|---|
| 2026.08.06 | ₩66,299 | ₩66,499 | ₩66,299 | ₩66,432 | +0.20% | 3.6만 |
|---|
| 2026.08.05 | ₩66,446 | ₩66,459 | ₩66,099 | ₩66,399 | -0.07% | 3.2만 |
|---|
| 2026.08.04 | ₩66,219 | ₩66,473 | ₩65,899 | ₩66,299 | +0.12% | 2.8만 |
|---|
| 2026.08.03 | ₩66,526 | ₩66,526 | ₩66,232 | ₩66,332 | -0.29% | 16.6만 |
|---|
| 2026.07.31 | ₩66,206 | ₩66,606 | ₩66,206 | ₩66,526 | +0.48% | 1.2만 |
|---|
| 2026.07.30 | ₩66,252 | ₩66,606 | ₩66,199 | ₩66,487 | +0.35% | 1.8만 |
|---|
| 2026.07.29 | ₩66,179 | ₩66,606 | ₩66,152 | ₩66,379 | +0.30% | 1.2만 |
|---|
| 2026.07.28 | ₩66,192 | ₩66,606 | ₩66,179 | ₩66,439 | +0.37% | 1.6만 |
|---|
| 2026.07.27 | ₩66,339 | ₩66,606 | ₩65,979 | ₩66,499 | +0.24% | 1.9만 |
|---|
| 2026.07.24 | ₩66,526 | ₩66,593 | ₩66,432 | ₩66,494 | -0.05% | 2.1만 |
|---|
| 2026.07.23 | ₩66,539 | ₩66,659 | ₩66,419 | ₩66,539 | 0.00% | 7.4만 |
|---|
| 2026.07.22 | ₩66,419 | ₩66,659 | ₩66,419 | ₩66,553 | +0.20% | 2.3만 |
|---|
| 2026.07.21 | ₩66,506 | ₩66,659 | ₩66,406 | ₩66,546 | +0.06% | 1만 |
|---|
| 2026.07.20 | ₩66,352 | ₩66,606 | ₩66,266 | ₩66,366 | +0.02% | 1.4만 |
|---|
| 2026.07.17 | ₩66,473 | ₩66,473 | ₩66,166 | ₩66,384 | -0.13% | 7.5천 |
|---|
| 2026.07.16 | ₩66,659 | ₩66,659 | ₩66,045 | ₩66,159 | -0.75% | 1.7만 |
|---|
| 2026.07.15 | ₩66,593 | ₩66,593 | ₩66,206 | ₩66,239 | -0.53% | 1.3만 |
|---|
| 2026.07.14 | ₩66,486 | ₩66,579 | ₩66,072 | ₩66,392 | -0.14% | 5.7만 |
|---|
| 2026.07.13 | ₩66,081 | ₩66,499 | ₩66,081 | ₩66,398 | +0.48% | 9.6천 |
|---|
| 2026.07.10 | ₩65,965 | ₩66,499 | ₩65,965 | ₩66,359 | +0.60% | 1.4만 |
|---|
| 2026.07.09 | ₩66,299 | ₩66,493 | ₩65,979 | ₩66,258 | -0.06% | 1.1만 |
|---|
| 2026.07.08 | ₩66,272 | ₩66,526 | ₩66,072 | ₩66,493 | +0.33% | 2.1만 |
|---|
| 2026.07.07 | ₩66,226 | ₩66,526 | ₩66,117 | ₩66,392 | +0.25% | 1.2만 |
|---|
| 2026.07.06 | ₩66,206 | ₩66,486 | ₩66,072 | ₩66,366 | +0.24% | 3.3만 |
|---|
| 2026.07.02 | ₩66,059 | ₩66,806 | ₩66,019 | ₩66,606 | +0.83% | 3.6만 |
|---|
| 2026.07.01 | ₩65,965 | ₩66,539 | ₩65,895 | ₩66,326 | +0.55% | 4.2만 |
|---|
| 2026.06.30 | ₩66,446 | ₩66,766 | ₩66,112 | ₩66,573 | +0.19% | 2.8만 |
|---|
| 2026.06.29 | ₩66,112 | ₩66,793 | ₩66,045 | ₩66,686 | +0.87% | 2.1만 |
|---|
| 2026.06.26 | ₩66,352 | ₩66,740 | ₩66,179 | ₩66,606 | +0.38% | 2.1만 |
|---|
| 2026.06.25 | ₩66,406 | ₩66,713 | ₩66,246 | ₩66,699 | +0.44% | 1.6만 |
|---|
| 2026.06.24 | ₩66,352 | ₩66,699 | ₩66,179 | ₩66,579 | +0.34% | 1.4만 |
|---|
| 2026.06.23 | ₩66,352 | ₩66,686 | ₩66,352 | ₩66,586 | +0.35% | 1.5만 |
|---|
| 2026.06.22 | ₩66,646 | ₩66,646 | ₩66,379 | ₩66,571 | -0.11% | 2.2만 |
|---|
| 2026.06.18 | ₩66,419 | ₩66,633 | ₩66,072 | ₩66,506 | +0.13% | 2.9만 |
|---|
| 2026.06.17 | ₩66,579 | ₩66,606 | ₩66,366 | ₩66,519 | -0.09% | 1.7만 |
|---|
| 2026.06.16 | ₩66,913 | ₩66,913 | ₩66,179 | ₩66,473 | -0.66% | 2.2만 |
|---|
| 2026.06.15 | ₩66,459 | ₩66,579 | ₩66,326 | ₩66,486 | +0.04% | 1.3만 |
|---|
| 2026.06.12 | ₩66,473 | ₩66,473 | ₩66,332 | ₩66,399 | -0.11% | 1.4만 |
|---|
| 2026.06.11 | ₩65,899 | ₩66,453 | ₩65,899 | ₩66,332 | +0.66% | 3.9만 |
|---|
| 2026.06.10 | ₩66,045 | ₩66,432 | ₩66,045 | ₩66,339 | +0.44% | 1.6만 |
|---|
| 2026.06.09 | ₩66,432 | ₩66,432 | ₩66,139 | ₩66,286 | -0.22% | 1.4만 |
|---|
| 2026.06.08 | ₩65,912 | ₩66,406 | ₩65,912 | ₩66,351 | +0.67% | 2.6만 |
|---|
| 2026.06.05 | ₩65,645 | ₩66,298 | ₩65,645 | ₩66,179 | +0.81% | 2.1만 |
|---|
| 2026.06.04 | ₩66,192 | ₩66,192 | ₩65,765 | ₩65,899 | -0.44% | 2.4만 |
|---|
| 2026.06.03 | ₩65,925 | ₩66,052 | ₩65,912 | ₩65,965 | +0.06% | 3.3만 |
|---|
| 2026.06.02 | ₩65,952 | ₩66,192 | ₩65,805 | ₩65,925 | -0.04% | 1.6만 |
|---|
| 2026.06.01 | ₩65,872 | ₩66,152 | ₩65,872 | ₩65,999 | +0.19% | 1.1만 |
|---|
| 2026.05.29 | ₩66,339 | ₩66,339 | ₩66,085 | ₩66,172 | -0.25% | 1.3만 |
|---|
| 2026.05.28 | ₩66,259 | ₩66,432 | ₩65,939 | ₩66,052 | -0.31% | 5.8만 |
|---|
| 2026.05.27 | ₩66,387 | ₩66,579 | ₩66,179 | ₩66,306 | -0.12% | 4.7만 |
|---|
| 2026.05.26 | ₩66,326 | ₩66,659 | ₩66,166 | ₩66,439 | +0.17% | 5.9만 |
|---|
| 2026.05.22 | ₩66,139 | ₩66,579 | ₩66,112 | ₩66,315 | +0.27% | 4.2만 |
|---|
| 2026.05.21 | ₩66,379 | ₩66,606 | ₩65,925 | ₩66,150 | -0.35% | 10.5만 |
|---|
| 2026.05.20 | ₩66,659 | ₩66,659 | ₩65,965 | ₩66,575 | -0.13% | 39.5만 |
|---|
| 2026.05.19 | ₩66,437 | ₩66,606 | ₩66,045 | ₩66,593 | +0.24% | 2.5만 |
|---|
| 2026.05.18 | ₩66,940 | ₩66,940 | ₩66,446 | ₩66,546 | -0.59% | 2.5만 |
|---|
| 2026.05.15 | ₩66,223 | ₩66,579 | ₩66,019 | ₩66,279 | +0.08% | 3.2만 |
|---|
| 2026.05.14 | ₩65,992 | ₩66,539 | ₩65,992 | ₩66,279 | +0.43% | 5.4만 |
|---|
| 2026.05.13 | ₩66,432 | ₩66,473 | ₩66,072 | ₩66,272 | -0.24% | 3.6만 |
|---|
| 2026.05.12 | ₩66,446 | ₩66,459 | ₩66,059 | ₩66,372 | -0.11% | 3.4만 |
|---|
| 2026.05.11 | ₩66,419 | ₩66,419 | ₩66,059 | ₩66,332 | -0.13% | 2.3만 |
|---|
| 2026.05.08 | ₩66,195 | ₩66,446 | ₩65,885 | ₩66,119 | -0.11% | 3.7만 |
|---|
| 2026.05.07 | ₩66,553 | ₩66,553 | ₩65,845 | ₩66,117 | -0.65% | 1.9만 |
|---|
| 2026.05.06 | ₩66,005 | ₩66,379 | ₩65,912 | ₩66,139 | +0.20% | 3.9만 |
|---|
| 2026.05.05 | ₩65,852 | ₩66,366 | ₩65,818 | ₩66,312 | +0.70% | 3.8만 |
|---|
| 2026.05.04 | ₩65,818 | ₩66,312 | ₩65,618 | ₩65,992 | +0.26% | 3.2만 |
|---|
| 2026.05.01 | ₩65,885 | ₩66,299 | ₩65,725 | ₩66,012 | +0.19% | 2.9만 |
|---|
| 2026.04.30 | ₩66,319 | ₩66,593 | ₩66,206 | ₩66,418 | +0.15% | 1.1만 |
|---|
| 2026.04.29 | ₩66,593 | ₩66,593 | ₩66,019 | ₩66,272 | -0.48% | 2.1만 |
|---|
| 2026.04.28 | ₩66,526 | ₩66,553 | ₩66,005 | ₩66,279 | -0.37% | 1.8만 |
|---|
| 2026.04.27 | ₩66,019 | ₩66,306 | ₩65,859 | ₩66,049 | +0.05% | 2.5만 |
|---|
| 2026.04.24 | ₩66,159 | ₩66,366 | ₩65,845 | ₩66,119 | -0.06% | 1.8만 |
|---|
| 2026.04.23 | ₩66,166 | ₩66,352 | ₩65,919 | ₩65,999 | -0.25% | 6.1만 |
|---|
| 2026.04.22 | ₩66,005 | ₩66,232 | ₩65,832 | ₩65,999 | -0.01% | 3만 |
|---|
| 2026.04.21 | ₩65,818 | ₩66,186 | ₩65,818 | ₩65,892 | +0.11% | 2.2만 |
|---|
| 2026.04.20 | ₩65,511 | ₩66,125 | ₩65,365 | ₩65,945 | +0.66% | 3.7만 |
|---|
| 2026.04.17 | ₩65,752 | ₩66,112 | ₩65,628 | ₩65,877 | +0.19% | 5.2만 |
|---|
| 2026.04.16 | ₩65,738 | ₩66,072 | ₩65,592 | ₩65,729 | -0.01% | 3.2만 |
|---|
| 2026.04.15 | ₩66,152 | ₩66,152 | ₩65,818 | ₩65,965 | -0.28% | 1.3만 |
|---|
| 2026.04.14 | ₩65,778 | ₩66,099 | ₩65,525 | ₩65,919 | +0.21% | 3.7만 |
|---|
| 2026.04.13 | ₩65,672 | ₩66,125 | ₩65,672 | ₩65,839 | +0.25% | 4.9만 |
|---|
| 2026.04.10 | ₩65,765 | ₩66,272 | ₩65,658 | ₩66,039 | +0.42% | 5.1만 |
|---|
| 2026.04.09 | ₩66,112 | ₩66,206 | ₩65,632 | ₩65,845 | -0.40% | 3.8만 |
|---|
| 2026.04.08 | ₩65,471 | ₩66,166 | ₩65,471 | ₩65,578 | +0.16% | 4.5만 |
|---|
| 2026.04.07 | ₩65,805 | ₩66,099 | ₩65,578 | ₩65,578 | -0.34% | 3.5만 |
|---|
| 2026.04.06 | ₩65,985 | ₩66,045 | ₩65,525 | ₩65,818 | -0.25% | 1.1만 |
|---|
| 2026.04.02 | ₩65,805 | ₩66,059 | ₩65,552 | ₩65,552 | -0.39% | 1.3만 |
|---|
| 2026.04.01 | ₩65,537 | ₩66,019 | ₩65,351 | ₩65,391 | -0.22% | 3.8만 |
|---|
| 2026.03.31 | ₩66,513 | ₩66,513 | ₩65,608 | ₩65,632 | -1.32% | 1.8만 |
|---|
| 2026.03.30 | ₩66,513 | ₩66,526 | ₩66,032 | ₩66,045 | -0.70% | 4.6만 |
|---|
| 2026.03.27 | ₩66,513 | ₩66,513 | ₩65,885 | ₩65,912 | -0.90% | 3.5만 |
|---|
| 2026.03.26 | ₩65,845 | ₩66,566 | ₩65,845 | ₩66,045 | +0.30% | 2.9만 |
|---|
| 2026.03.25 | ₩65,218 | ₩66,526 | ₩65,218 | ₩65,859 | +0.98% | 2.2만 |
|---|
| 2026.03.24 | ₩66,352 | ₩66,379 | ₩65,832 | ₩65,832 | -0.78% | 4.7만 |
|---|
| 2026.03.23 | ₩66,099 | ₩66,526 | ₩65,925 | ₩66,071 | -0.04% | 17만 |
|---|
| 2026.03.20 | ₩66,166 | ₩66,446 | ₩65,992 | ₩66,186 | +0.03% | 2.4만 |
|---|
| 2026.03.19 | ₩66,206 | ₩66,366 | ₩65,979 | ₩66,252 | +0.07% | 1.6만 |
|---|
| 2026.03.18 | ₩66,566 | ₩66,566 | ₩65,912 | ₩66,332 | -0.35% | 7.4만 |
|---|
| 2026.03.17 | ₩66,473 | ₩66,473 | ₩65,995 | ₩66,432 | -0.06% | 2.2만 |
|---|
| 2026.03.16 | ₩65,792 | ₩66,286 | ₩65,792 | ₩66,092 | +0.46% | 1.9만 |
|---|
| 2026.03.13 | ₩66,019 | ₩66,339 | ₩65,725 | ₩65,885 | -0.20% | 4.1만 |
|---|
| 2026.03.12 | ₩65,872 | ₩66,339 | ₩65,845 | ₩66,166 | +0.45% | 2.2만 |
|---|
| 2026.03.11 | ₩66,406 | ₩66,499 | ₩66,005 | ₩66,330 | -0.11% | 2.2만 |
|---|
| 2026.03.10 | ₩65,805 | ₩66,379 | ₩65,805 | ₩66,379 | +0.87% | 1.5만 |
|---|
| 2026.03.09 | ₩66,326 | ₩66,513 | ₩65,685 | ₩66,105 | -0.33% | 2.5만 |
|---|
| 2026.03.06 | ₩66,259 | ₩66,606 | ₩66,259 | ₩66,539 | +0.42% | 2만 |
|---|
| 2026.03.05 | ₩66,549 | ₩66,606 | ₩66,473 | ₩66,546 | -0.00% | 1.3만 |
|---|
| 2026.03.04 | ₩66,486 | ₩66,699 | ₩66,479 | ₩66,574 | +0.13% | 2.6만 |
|---|
| 2026.03.03 | ₩65,485 | ₩66,780 | ₩65,471 | ₩66,392 | +1.39% | 2.5만 |
|---|
| 2026.03.02 | ₩66,753 | ₩66,873 | ₩66,446 | ₩66,641 | -0.17% | 5.2만 |
|---|
| 2026.02.27 | ₩66,913 | ₩67,233 | ₩66,630 | ₩67,152 | +0.36% | 3.9만 |
|---|
| 2026.02.26 | ₩67,073 | ₩67,167 | ₩66,806 | ₩67,080 | +0.01% | 3만 |
|---|
| 2026.02.25 | ₩66,886 | ₩67,167 | ₩66,753 | ₩67,125 | +0.36% | 4.4만 |
|---|
| 2026.02.24 | ₩66,953 | ₩67,153 | ₩66,606 | ₩66,940 | -0.02% | 2.9만 |
|---|
| 2026.02.23 | ₩67,087 | ₩67,193 | ₩67,026 | ₩67,051 | -0.05% | 1.5만 |
|---|
| 2026.02.20 | ₩66,740 | ₩67,620 | ₩66,726 | ₩67,388 | +0.97% | 3.4만 |
|---|
| 2026.02.19 | ₩67,113 | ₩67,354 | ₩66,940 | ₩67,160 | +0.07% | 5만 |
|---|
| 2026.02.18 | ₩67,367 | ₩67,367 | ₩67,120 | ₩67,160 | -0.31% | 4.9만 |
|---|
| 2026.02.17 | ₩67,741 | ₩67,741 | ₩67,193 | ₩67,320 | -0.62% | 5.3만 |
|---|
| 2026.02.13 | ₩67,207 | ₩67,514 | ₩67,140 | ₩67,347 | +0.21% | 2.4만 |
|---|
| 2026.02.12 | ₩67,394 | ₩67,394 | ₩67,073 | ₩67,247 | -0.22% | 3.3만 |
|---|
| 2026.02.11 | ₩67,273 | ₩67,313 | ₩67,040 | ₩67,257 | -0.02% | 13.9만 |
|---|
| 2026.02.10 | ₩67,073 | ₩67,273 | ₩66,813 | ₩67,013 | -0.09% | 3.6만 |
|---|
| 2026.02.09 | ₩67,006 | ₩67,407 | ₩66,920 | ₩67,247 | +0.36% | 6.8만 |
|---|
| 2026.02.06 | ₩67,020 | ₩67,367 | ₩66,793 | ₩67,100 | +0.12% | 3.2만 |
|---|
| 2026.02.05 | ₩67,327 | ₩67,327 | ₩66,913 | ₩66,960 | -0.55% | 4.6만 |
|---|
| 2026.02.04 | ₩66,953 | ₩67,327 | ₩66,953 | ₩67,167 | +0.32% | 4.1만 |
|---|
| 2026.02.03 | ₩67,207 | ₩67,327 | ₩67,033 | ₩67,313 | +0.16% | 4.1만 |
|---|
| 2026.02.02 | ₩67,047 | ₩67,300 | ₩67,047 | ₩67,213 | +0.25% | 3.5만 |
|---|
| 2026.01.30 | ₩67,100 | ₩67,340 | ₩67,087 | ₩67,240 | +0.21% | 2.7만 |
|---|
| 2026.01.29 | ₩67,327 | ₩67,327 | ₩67,087 | ₩67,100 | -0.34% | 2.5만 |
|---|
| 2026.01.28 | ₩67,087 | ₩67,327 | ₩67,073 | ₩67,207 | +0.18% | 4만 |
|---|
| 2026.01.27 | ₩67,260 | ₩67,300 | ₩66,860 | ₩67,260 | 0.00% | 10.8만 |
|---|
| 2026.01.26 | ₩67,273 | ₩67,273 | ₩66,950 | ₩67,127 | -0.22% | 5만 |
|---|
| 2026.01.23 | ₩67,073 | ₩67,247 | ₩66,860 | ₩67,053 | -0.03% | 4.2만 |
|---|
| 2026.01.22 | ₩67,167 | ₩67,167 | ₩66,940 | ₩67,060 | -0.16% | 2.2만 |
|---|
| 2026.01.21 | ₩67,140 | ₩67,140 | ₩66,713 | ₩66,989 | -0.22% | 19.9만 |
|---|
| 2026.01.20 | ₩66,886 | ₩67,087 | ₩66,886 | ₩66,960 | +0.11% | 2.5만 |
|---|
| 2026.01.16 | ₩67,087 | ₩67,127 | ₩66,780 | ₩67,040 | -0.07% | 3.5만 |
|---|
| 2026.01.15 | ₩66,980 | ₩67,087 | ₩66,878 | ₩67,033 | +0.08% | 5.5만 |
|---|
| 2026.01.14 | ₩67,073 | ₩67,087 | ₩66,780 | ₩66,993 | -0.12% | 9만 |
|---|
| 2026.01.13 | ₩67,033 | ₩67,073 | ₩66,665 | ₩66,940 | -0.14% | 3.1만 |
|---|
| 2026.01.12 | ₩67,033 | ₩67,033 | ₩66,740 | ₩66,973 | -0.09% | 2.8만 |
|---|
| 2026.01.09 | ₩66,873 | ₩67,047 | ₩66,860 | ₩67,040 | +0.25% | 3.1만 |
|---|
| 2026.01.08 | ₩67,020 | ₩67,020 | ₩66,860 | ₩66,933 | -0.13% | 5만 |
|---|
| 2026.01.07 | ₩66,926 | ₩66,993 | ₩66,866 | ₩66,913 | -0.02% | 1.6만 |
|---|
| 2026.01.06 | ₩66,993 | ₩66,993 | ₩66,740 | ₩66,973 | -0.03% | 9.8만 |
|---|
| 2026.01.05 | ₩66,873 | ₩66,953 | ₩66,740 | ₩66,846 | -0.04% | 2만 |
|---|
| 2026.01.02 | ₩66,392 | ₩67,033 | ₩66,392 | ₩66,846 | +0.68% | 2.3만 |
|---|
| 2025.12.31 | ₩66,913 | ₩66,926 | ₩66,639 | ₩66,900 | -0.02% | 1만 |
|---|
| 2025.12.30 | ₩66,900 | ₩66,913 | ₩66,585 | ₩66,873 | -0.04% | 2.7만 |
|---|
| 2025.12.29 | ₩66,858 | ₩67,207 | ₩66,858 | ₩67,080 | +0.33% | 1.4만 |
|---|
| 2025.12.26 | ₩66,984 | ₩67,220 | ₩66,740 | ₩66,940 | -0.07% | 1.2만 |
|---|
| 2025.12.24 | ₩67,260 | ₩67,260 | ₩66,659 | ₩66,940 | -0.48% | 6.6천 |
|---|
| 2025.12.23 | ₩66,526 | ₩67,193 | ₩66,499 | ₩67,128 | +0.90% | 2만 |
|---|
| 2025.12.22 | ₩66,874 | ₩67,233 | ₩66,846 | ₩67,008 | +0.20% | 2.5만 |
|---|
| 2025.12.19 | ₩66,900 | ₩67,131 | ₩66,873 | ₩67,018 | +0.18% | 1.6만 |
|---|
| 2025.12.18 | ₩67,033 | ₩67,033 | ₩66,731 | ₩66,960 | -0.11% | 1.4만 |
|---|
| 2025.12.17 | ₩67,006 | ₩67,033 | ₩66,673 | ₩66,906 | -0.15% | 1.1만 |
|---|
| 2025.12.16 | ₩67,060 | ₩67,060 | ₩66,673 | ₩66,833 | -0.34% | 2.1만 |
|---|
| 2025.12.15 | ₩66,646 | ₩67,060 | ₩66,619 | ₩66,913 | +0.40% | 2.1만 |
|---|
| 2025.12.12 | ₩66,673 | ₩67,073 | ₩66,673 | ₩66,880 | +0.31% | 3.4만 |
|---|
| 2025.12.11 | ₩66,659 | ₩66,900 | ₩66,586 | ₩66,873 | +0.32% | 4.7만 |
|---|
| 2025.12.10 | ₩66,586 | ₩66,940 | ₩66,459 | ₩66,758 | +0.26% | 5.2만 |
|---|
| 2025.12.09 | ₩67,033 | ₩67,033 | ₩66,446 | ₩66,693 | -0.51% | 6.8만 |
|---|
| 2025.12.08 | ₩66,726 | ₩66,953 | ₩66,726 | ₩66,880 | +0.23% | 3.2만 |
|---|
| 2025.12.05 | ₩66,659 | ₩66,993 | ₩66,432 | ₩66,913 | +0.38% | 4.4만 |
|---|
| 2025.12.04 | ₩66,966 | ₩66,966 | ₩66,446 | ₩66,820 | -0.22% | 2.2만 |
|---|
| 2025.12.03 | ₩66,900 | ₩66,900 | ₩66,339 | ₩66,900 | 0.00% | 2.2만 |
|---|
| 2025.12.02 | ₩66,539 | ₩66,873 | ₩66,410 | ₩66,740 | +0.30% | 5.5만 |
|---|
| 2025.12.01 | ₩66,366 | ₩66,860 | ₩66,366 | ₩66,579 | +0.32% | 5.2천 |
|---|
| 2025.11.28 | ₩67,167 | ₩67,167 | ₩67,051 | ₩67,100 | -0.10% | 4.2천 |
|---|
| 2025.11.26 | ₩67,153 | ₩67,193 | ₩66,926 | ₩67,153 | 0.00% | 25.6만 |
|---|
| 2025.11.25 | ₩67,287 | ₩67,287 | ₩67,073 | ₩67,273 | -0.02% | 1.8만 |
|---|
| 2025.11.24 | ₩67,260 | ₩67,299 | ₩67,152 | ₩67,247 | -0.02% | 1.8만 |
|---|
| 2025.11.21 | ₩67,140 | ₩67,267 | ₩67,140 | ₩67,243 | +0.15% | 4.2만 |
|---|
| 2025.11.20 | ₩67,220 | ₩67,220 | ₩67,140 | ₩67,213 | -0.01% | 2.4만 |
|---|
| 2025.11.19 | ₩67,087 | ₩67,313 | ₩67,087 | ₩67,220 | +0.20% | 1.8만 |
|---|
| 2025.11.18 | ₩67,167 | ₩67,273 | ₩67,020 | ₩67,180 | +0.02% | 3.1만 |
|---|
| 2025.11.17 | ₩67,247 | ₩67,247 | ₩66,977 | ₩67,113 | -0.20% | 4.3만 |
|---|
| 2025.11.14 | ₩66,953 | ₩67,167 | ₩66,953 | ₩67,160 | +0.31% | 2.6만 |
|---|
| 2025.11.13 | ₩67,140 | ₩67,140 | ₩66,944 | ₩67,120 | -0.03% | 2.5만 |
|---|
| 2025.11.12 | ₩67,127 | ₩67,127 | ₩66,940 | ₩66,962 | -0.24% | 7.6만 |
|---|
| 2025.11.11 | ₩67,127 | ₩67,247 | ₩66,619 | ₩67,100 | -0.04% | 2만 |
|---|
| 2025.11.10 | ₩67,394 | ₩67,407 | ₩66,766 | ₩67,087 | -0.46% | 8.2만 |
|---|
| 2025.11.07 | ₩67,073 | ₩67,073 | ₩66,940 | ₩67,006 | -0.10% | 2.9만 |
|---|
| 2025.11.06 | ₩67,047 | ₩67,073 | ₩66,952 | ₩67,013 | -0.05% | 3.5만 |
|---|
| 2025.11.05 | ₩66,820 | ₩67,207 | ₩66,820 | ₩66,926 | +0.16% | 2.6만 |
|---|
| 2025.11.04 | ₩67,006 | ₩67,079 | ₩66,753 | ₩66,880 | -0.19% | 2.4만 |
|---|
| 2025.11.03 | ₩67,087 | ₩67,087 | ₩66,693 | ₩66,966 | -0.18% | 7.3만 |
|---|
| 2025.10.31 | ₩66,913 | ₩67,407 | ₩66,865 | ₩67,327 | +0.62% | 4.3만 |
|---|
| 2025.10.30 | ₩67,440 | ₩67,440 | ₩66,953 | ₩67,167 | -0.41% | 3.3만 |
|---|
| 2025.10.29 | ₩67,273 | ₩67,327 | ₩66,993 | ₩67,153 | -0.18% | 2.5만 |
|---|
| 2025.10.28 | ₩67,300 | ₩67,300 | ₩66,993 | ₩67,245 | -0.08% | 3.2만 |
|---|
| 2025.10.27 | ₩67,661 | ₩67,661 | ₩67,017 | ₩67,193 | -0.69% | 3만 |
|---|
| 2025.10.24 | ₩67,232 | ₩67,287 | ₩66,753 | ₩67,253 | +0.03% | 4.5만 |
|---|
| 2025.10.23 | ₩66,993 | ₩67,180 | ₩66,726 | ₩67,135 | +0.21% | 2.5만 |
|---|
| 2025.10.22 | ₩67,220 | ₩67,367 | ₩66,726 | ₩67,040 | -0.27% | 4.8만 |
|---|
| 2025.10.21 | ₩66,806 | ₩67,207 | ₩66,806 | ₩67,147 | +0.51% | 5.9만 |
|---|
| 2025.10.20 | ₩67,033 | ₩67,160 | ₩66,940 | ₩67,033 | 0.00% | 3.1만 |
|---|
| 2025.10.17 | ₩67,073 | ₩67,193 | ₩66,686 | ₩67,080 | +0.01% | 4.1만 |
|---|
| 2025.10.16 | ₩67,273 | ₩67,407 | ₩66,900 | ₩66,960 | -0.47% | 4.6만 |
|---|
| 2025.10.15 | ₩67,380 | ₩67,394 | ₩67,163 | ₩67,323 | -0.09% | 4.2만 |
|---|
| 2025.10.14 | ₩67,358 | ₩67,380 | ₩67,107 | ₩67,325 | -0.05% | 4.9만 |
|---|
| 2025.10.13 | ₩67,340 | ₩67,444 | ₩66,766 | ₩67,207 | -0.20% | 3.4만 |
|---|
| 2025.10.10 | ₩67,340 | ₩67,340 | ₩66,980 | ₩67,080 | -0.39% | 2만 |
|---|