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 | ₩66,918 | ₩66,945 | ₩66,730 | ₩66,842 | -0.11% | 2.5만 |
| 2026.10.08 | ₩66,905 | ₩66,918 | ₩66,549 | ₩66,905 | 0.00% | 2.9만 |
| 2026.10.07 | ₩66,891 | ₩66,925 | ₩66,650 | ₩66,864 | -0.04% | 5.1만 |
| 2026.10.06 | ₩66,972 | ₩66,972 | ₩66,435 | ₩66,905 | -0.10% | 7.3만 |
| 2026.10.05 | ₩66,837 | ₩66,925 | ₩66,603 | ₩66,824 | -0.02% | 12.1만 |
| 2026.10.02 | ₩66,864 | ₩66,878 | ₩66,395 | ₩66,837 | -0.04% | 2.3만 |
| 2026.10.01 | ₩66,918 | ₩67,112 | ₩66,435 | ₩66,891 | -0.04% | 15.7만 |
| 2026.09.30 | ₩67,186 | ₩67,186 | ₩66,851 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,106 |
| -0.12% |
| 11.5만 |
| 2026.09.29 | ₩67,066 | ₩67,240 | ₩66,727 | ₩67,064 | -0.00% | 2.8만 |
|---|
| 2026.09.28 | ₩67,039 | ₩67,079 | ₩66,858 | ₩66,981 | -0.09% | 4.9만 |
|---|
| 2026.09.25 | ₩67,146 | ₩67,146 | ₩66,851 | ₩66,985 | -0.24% | 36.7만 |
|---|
| 2026.09.24 | ₩66,985 | ₩67,186 | ₩66,784 | ₩66,998 | +0.02% | 9.1만 |
|---|
| 2026.09.23 | ₩67,052 | ₩67,052 | ₩66,486 | ₩66,878 | -0.26% | 5.1만 |
|---|
| 2026.09.22 | ₩67,066 | ₩67,066 | ₩66,542 | ₩66,878 | -0.28% | 9.9천 |
|---|
| 2026.09.21 | ₩67,186 | ₩67,186 | ₩66,502 | ₩66,945 | -0.36% | 6.2만 |
|---|
| 2026.09.18 | ₩66,998 | ₩68,595 | ₩66,542 | ₩66,985 | -0.02% | 3.8만 |
|---|
| 2026.09.17 | ₩67,066 | ₩67,092 | ₩66,462 | ₩66,898 | -0.25% | 17.6만 |
|---|
| 2026.09.16 | ₩66,972 | ₩66,972 | ₩66,408 | ₩66,837 | -0.20% | 1.8만 |
|---|
| 2026.09.15 | ₩66,408 | ₩66,945 | ₩66,408 | ₩66,799 | +0.59% | 1.9만 |
|---|
| 2026.09.14 | ₩66,663 | ₩66,878 | ₩66,542 | ₩66,839 | +0.26% | 2.7만 |
|---|
| 2026.09.11 | ₩67,159 | ₩67,159 | ₩66,301 | ₩66,811 | -0.52% | 10.9만 |
|---|
| 2026.09.10 | ₩66,864 | ₩66,864 | ₩66,408 | ₩66,793 | -0.11% | 2.3만 |
|---|
| 2026.09.09 | ₩66,891 | ₩66,891 | ₩66,395 | ₩66,723 | -0.25% | 2.1만 |
|---|
| 2026.09.08 | ₩66,261 | ₩66,884 | ₩66,261 | ₩66,703 | +0.67% | 2.9만 |
|---|
| 2026.09.04 | ₩66,824 | ₩66,871 | ₩66,609 | ₩66,670 | -0.23% | 4.2만 |
|---|
| 2026.09.03 | ₩66,985 | ₩66,985 | ₩66,516 | ₩66,741 | -0.36% | 5.5만 |
|---|
| 2026.09.02 | ₩67,012 | ₩67,012 | ₩66,537 | ₩66,695 | -0.47% | 2.2만 |
|---|
| 2026.09.01 | ₩66,730 | ₩66,730 | ₩66,670 | ₩66,682 | -0.07% | 1.9만 |
|---|
| 2026.08.31 | ₩66,931 | ₩67,025 | ₩66,679 | ₩66,990 | +0.09% | 3.4만 |
|---|
| 2026.08.28 | ₩66,960 | ₩67,039 | ₩66,636 | ₩66,911 | -0.07% | 9.2만 |
|---|
| 2026.08.27 | ₩67,079 | ₩67,079 | ₩66,784 | ₩66,945 | -0.20% | 3.4만 |
|---|
| 2026.08.26 | ₩67,119 | ₩67,133 | ₩66,791 | ₩66,972 | -0.22% | 7.5만 |
|---|
| 2026.08.25 | ₩67,025 | ₩67,025 | ₩66,703 | ₩66,985 | -0.06% | 2.4만 |
|---|
| 2026.08.24 | ₩67,039 | ₩67,039 | ₩66,758 | ₩66,898 | -0.21% | 2.5만 |
|---|
| 2026.08.21 | ₩66,663 | ₩66,958 | ₩66,663 | ₩66,824 | +0.24% | 2.5만 |
|---|
| 2026.08.20 | ₩66,596 | ₩66,918 | ₩66,596 | ₩66,764 | +0.25% | 4.3만 |
|---|
| 2026.08.19 | ₩66,636 | ₩66,918 | ₩66,583 | ₩66,851 | +0.32% | 16만 |
|---|
| 2026.08.18 | ₩66,489 | ₩66,918 | ₩66,489 | ₩66,791 | +0.45% | 4.6만 |
|---|
| 2026.08.17 | ₩66,475 | ₩66,891 | ₩66,469 | ₩66,811 | +0.50% | 3.4만 |
|---|
| 2026.08.14 | ₩66,891 | ₩66,905 | ₩66,636 | ₩66,757 | -0.20% | 2.1만 |
|---|
| 2026.08.13 | ₩66,133 | ₩66,878 | ₩66,133 | ₩66,777 | +0.97% | 3.3만 |
|---|
| 2026.08.12 | ₩66,422 | ₩66,663 | ₩66,314 | ₩66,536 | +0.17% | 3.6만 |
|---|
| 2026.08.11 | ₩66,824 | ₩66,851 | ₩66,216 | ₩66,670 | -0.23% | 4.1만 |
|---|
| 2026.08.10 | ₩66,905 | ₩66,918 | ₩66,341 | ₩66,583 | -0.48% | 3.6만 |
|---|
| 2026.08.07 | ₩66,609 | ₩66,824 | ₩66,174 | ₩66,663 | +0.08% | 3.1만 |
|---|
| 2026.08.06 | ₩66,623 | ₩66,824 | ₩66,623 | ₩66,757 | +0.20% | 3.6만 |
|---|
| 2026.08.05 | ₩66,770 | ₩66,784 | ₩66,422 | ₩66,723 | -0.07% | 3.2만 |
|---|
| 2026.08.04 | ₩66,542 | ₩66,797 | ₩66,220 | ₩66,623 | +0.12% | 2.8만 |
|---|
| 2026.08.03 | ₩66,851 | ₩66,851 | ₩66,556 | ₩66,656 | -0.29% | 16.6만 |
|---|
| 2026.07.31 | ₩66,529 | ₩66,931 | ₩66,529 | ₩66,851 | +0.48% | 1.2만 |
|---|
| 2026.07.30 | ₩66,576 | ₩66,931 | ₩66,522 | ₩66,812 | +0.35% | 1.8만 |
|---|
| 2026.07.29 | ₩66,502 | ₩66,931 | ₩66,475 | ₩66,703 | +0.30% | 1.2만 |
|---|
| 2026.07.28 | ₩66,516 | ₩66,931 | ₩66,502 | ₩66,764 | +0.37% | 1.6만 |
|---|
| 2026.07.27 | ₩66,663 | ₩66,931 | ₩66,301 | ₩66,824 | +0.24% | 1.9만 |
|---|
| 2026.07.24 | ₩66,851 | ₩66,918 | ₩66,757 | ₩66,819 | -0.05% | 2.1만 |
|---|
| 2026.07.23 | ₩66,864 | ₩66,985 | ₩66,744 | ₩66,864 | 0.00% | 7.4만 |
|---|
| 2026.07.22 | ₩66,744 | ₩66,985 | ₩66,744 | ₩66,878 | +0.20% | 2.3만 |
|---|
| 2026.07.21 | ₩66,831 | ₩66,985 | ₩66,730 | ₩66,871 | +0.06% | 1만 |
|---|
| 2026.07.20 | ₩66,677 | ₩66,931 | ₩66,589 | ₩66,690 | +0.02% | 1.4만 |
|---|
| 2026.07.17 | ₩66,797 | ₩66,797 | ₩66,489 | ₩66,709 | -0.13% | 7.5천 |
|---|
| 2026.07.16 | ₩66,985 | ₩66,985 | ₩66,368 | ₩66,482 | -0.75% | 1.7만 |
|---|
| 2026.07.15 | ₩66,918 | ₩66,918 | ₩66,529 | ₩66,563 | -0.53% | 1.3만 |
|---|
| 2026.07.14 | ₩66,811 | ₩66,905 | ₩66,395 | ₩66,717 | -0.14% | 5.7만 |
|---|
| 2026.07.13 | ₩66,404 | ₩66,824 | ₩66,404 | ₩66,722 | +0.48% | 9.6천 |
|---|
| 2026.07.10 | ₩66,288 | ₩66,824 | ₩66,288 | ₩66,683 | +0.60% | 1.4만 |
|---|
| 2026.07.09 | ₩66,623 | ₩66,817 | ₩66,301 | ₩66,581 | -0.06% | 1.1만 |
|---|
| 2026.07.08 | ₩66,596 | ₩66,851 | ₩66,395 | ₩66,817 | +0.33% | 2.1만 |
|---|
| 2026.07.07 | ₩66,549 | ₩66,851 | ₩66,440 | ₩66,717 | +0.25% | 1.2만 |
|---|
| 2026.07.06 | ₩66,529 | ₩66,811 | ₩66,395 | ₩66,690 | +0.24% | 3.3만 |
|---|
| 2026.07.02 | ₩66,381 | ₩67,133 | ₩66,341 | ₩66,931 | +0.83% | 3.6만 |
|---|
| 2026.07.01 | ₩66,288 | ₩66,864 | ₩66,216 | ₩66,650 | +0.55% | 4.2만 |
|---|
| 2026.06.30 | ₩66,770 | ₩67,092 | ₩66,435 | ₩66,898 | +0.19% | 2.8만 |
|---|
| 2026.06.29 | ₩66,435 | ₩67,119 | ₩66,368 | ₩67,012 | +0.87% | 2.1만 |
|---|
| 2026.06.26 | ₩66,677 | ₩67,066 | ₩66,502 | ₩66,931 | +0.38% | 2.1만 |
|---|
| 2026.06.25 | ₩66,730 | ₩67,039 | ₩66,569 | ₩67,025 | +0.44% | 1.6만 |
|---|
| 2026.06.24 | ₩66,677 | ₩67,025 | ₩66,502 | ₩66,905 | +0.34% | 1.4만 |
|---|
| 2026.06.23 | ₩66,677 | ₩67,012 | ₩66,677 | ₩66,911 | +0.35% | 1.5만 |
|---|
| 2026.06.22 | ₩66,972 | ₩66,972 | ₩66,703 | ₩66,896 | -0.11% | 2.2만 |
|---|
| 2026.06.18 | ₩66,744 | ₩66,958 | ₩66,395 | ₩66,831 | +0.13% | 2.9만 |
|---|
| 2026.06.17 | ₩66,905 | ₩66,931 | ₩66,690 | ₩66,844 | -0.09% | 1.7만 |
|---|
| 2026.06.16 | ₩67,240 | ₩67,240 | ₩66,502 | ₩66,797 | -0.66% | 2.2만 |
|---|
| 2026.06.15 | ₩66,784 | ₩66,905 | ₩66,650 | ₩66,811 | +0.04% | 1.3만 |
|---|
| 2026.06.12 | ₩66,797 | ₩66,797 | ₩66,656 | ₩66,723 | -0.11% | 1.4만 |
|---|
| 2026.06.11 | ₩66,220 | ₩66,777 | ₩66,220 | ₩66,656 | +0.66% | 3.9만 |
|---|
| 2026.06.10 | ₩66,368 | ₩66,757 | ₩66,368 | ₩66,663 | +0.44% | 1.6만 |
|---|
| 2026.06.09 | ₩66,757 | ₩66,757 | ₩66,462 | ₩66,609 | -0.22% | 1.4만 |
|---|
| 2026.06.08 | ₩66,234 | ₩66,730 | ₩66,234 | ₩66,675 | +0.67% | 2.6만 |
|---|
| 2026.06.05 | ₩65,966 | ₩66,622 | ₩65,966 | ₩66,502 | +0.81% | 2.1만 |
|---|
| 2026.06.04 | ₩66,516 | ₩66,516 | ₩66,086 | ₩66,220 | -0.44% | 2.4만 |
|---|
| 2026.06.03 | ₩66,247 | ₩66,375 | ₩66,234 | ₩66,288 | +0.06% | 3.3만 |
|---|
| 2026.06.02 | ₩66,274 | ₩66,516 | ₩66,127 | ₩66,247 | -0.04% | 1.6만 |
|---|
| 2026.06.01 | ₩66,194 | ₩66,475 | ₩66,194 | ₩66,321 | +0.19% | 1.1만 |
|---|
| 2026.05.29 | ₩66,663 | ₩66,663 | ₩66,408 | ₩66,495 | -0.25% | 1.3만 |
|---|
| 2026.05.28 | ₩66,583 | ₩66,757 | ₩66,261 | ₩66,375 | -0.31% | 5.8만 |
|---|
| 2026.05.27 | ₩66,711 | ₩66,905 | ₩66,502 | ₩66,630 | -0.12% | 4.7만 |
|---|
| 2026.05.26 | ₩66,650 | ₩66,985 | ₩66,489 | ₩66,764 | +0.17% | 5.9만 |
|---|
| 2026.05.22 | ₩66,462 | ₩66,905 | ₩66,435 | ₩66,639 | +0.27% | 4.2만 |
|---|
| 2026.05.21 | ₩66,703 | ₩66,931 | ₩66,247 | ₩66,473 | -0.35% | 10.5만 |
|---|
| 2026.05.20 | ₩66,985 | ₩66,985 | ₩66,288 | ₩66,901 | -0.13% | 39.5만 |
|---|
| 2026.05.19 | ₩66,761 | ₩66,931 | ₩66,368 | ₩66,918 | +0.24% | 2.5만 |
|---|
| 2026.05.18 | ₩67,267 | ₩67,267 | ₩66,770 | ₩66,871 | -0.59% | 2.5만 |
|---|
| 2026.05.15 | ₩66,546 | ₩66,905 | ₩66,341 | ₩66,603 | +0.08% | 3.2만 |
|---|
| 2026.05.14 | ₩66,314 | ₩66,864 | ₩66,314 | ₩66,603 | +0.43% | 5.4만 |
|---|
| 2026.05.13 | ₩66,757 | ₩66,797 | ₩66,395 | ₩66,596 | -0.24% | 3.6만 |
|---|
| 2026.05.12 | ₩66,770 | ₩66,784 | ₩66,381 | ₩66,697 | -0.11% | 3.4만 |
|---|
| 2026.05.11 | ₩66,744 | ₩66,744 | ₩66,381 | ₩66,656 | -0.13% | 2.3만 |
|---|
| 2026.05.08 | ₩66,518 | ₩66,770 | ₩66,207 | ₩66,442 | -0.11% | 3.7만 |
|---|
| 2026.05.07 | ₩66,878 | ₩66,878 | ₩66,167 | ₩66,440 | -0.65% | 1.9만 |
|---|
| 2026.05.06 | ₩66,328 | ₩66,703 | ₩66,234 | ₩66,462 | +0.20% | 3.9만 |
|---|
| 2026.05.05 | ₩66,174 | ₩66,690 | ₩66,140 | ₩66,636 | +0.70% | 3.8만 |
|---|
| 2026.05.04 | ₩66,140 | ₩66,636 | ₩65,939 | ₩66,314 | +0.26% | 3.2만 |
|---|
| 2026.05.01 | ₩66,207 | ₩66,623 | ₩66,046 | ₩66,334 | +0.19% | 2.9만 |
|---|
| 2026.04.30 | ₩66,643 | ₩66,918 | ₩66,529 | ₩66,742 | +0.15% | 1.1만 |
|---|
| 2026.04.29 | ₩66,918 | ₩66,918 | ₩66,341 | ₩66,596 | -0.48% | 2.1만 |
|---|
| 2026.04.28 | ₩66,851 | ₩66,878 | ₩66,328 | ₩66,603 | -0.37% | 1.8만 |
|---|
| 2026.04.27 | ₩66,341 | ₩66,630 | ₩66,180 | ₩66,372 | +0.05% | 2.5만 |
|---|
| 2026.04.24 | ₩66,482 | ₩66,690 | ₩66,167 | ₩66,442 | -0.06% | 1.8만 |
|---|
| 2026.04.23 | ₩66,489 | ₩66,677 | ₩66,241 | ₩66,321 | -0.25% | 6.1만 |
|---|
| 2026.04.22 | ₩66,328 | ₩66,556 | ₩66,153 | ₩66,321 | -0.01% | 3만 |
|---|
| 2026.04.21 | ₩66,140 | ₩66,509 | ₩66,140 | ₩66,214 | +0.11% | 2.2만 |
|---|
| 2026.04.20 | ₩65,831 | ₩66,448 | ₩65,684 | ₩66,267 | +0.66% | 3.7만 |
|---|
| 2026.04.17 | ₩66,073 | ₩66,435 | ₩65,948 | ₩66,199 | +0.19% | 5.2만 |
|---|
| 2026.04.16 | ₩66,060 | ₩66,395 | ₩65,912 | ₩66,050 | -0.01% | 3.2만 |
|---|
| 2026.04.15 | ₩66,475 | ₩66,475 | ₩66,140 | ₩66,288 | -0.28% | 1.3만 |
|---|
| 2026.04.14 | ₩66,100 | ₩66,422 | ₩65,845 | ₩66,241 | +0.21% | 3.7만 |
|---|
| 2026.04.13 | ₩65,992 | ₩66,448 | ₩65,992 | ₩66,160 | +0.25% | 4.9만 |
|---|
| 2026.04.10 | ₩66,086 | ₩66,596 | ₩65,979 | ₩66,361 | +0.42% | 5.1만 |
|---|
| 2026.04.09 | ₩66,435 | ₩66,529 | ₩65,952 | ₩66,167 | -0.40% | 3.8만 |
|---|
| 2026.04.08 | ₩65,791 | ₩66,489 | ₩65,791 | ₩65,899 | +0.16% | 4.5만 |
|---|
| 2026.04.07 | ₩66,127 | ₩66,422 | ₩65,899 | ₩65,899 | -0.34% | 3.5만 |
|---|
| 2026.04.06 | ₩66,308 | ₩66,368 | ₩65,845 | ₩66,140 | -0.25% | 1.1만 |
|---|
| 2026.04.02 | ₩66,127 | ₩66,381 | ₩65,872 | ₩65,872 | -0.39% | 1.3만 |
|---|
| 2026.04.01 | ₩65,857 | ₩66,341 | ₩65,671 | ₩65,711 | -0.22% | 3.8만 |
|---|
| 2026.03.31 | ₩66,837 | ₩66,837 | ₩65,928 | ₩65,952 | -1.32% | 1.8만 |
|---|
| 2026.03.30 | ₩66,837 | ₩66,851 | ₩66,355 | ₩66,368 | -0.70% | 4.6만 |
|---|
| 2026.03.27 | ₩66,837 | ₩66,837 | ₩66,207 | ₩66,234 | -0.90% | 3.5만 |
|---|
| 2026.03.26 | ₩66,167 | ₩66,891 | ₩66,167 | ₩66,368 | +0.30% | 2.9만 |
|---|
| 2026.03.25 | ₩65,536 | ₩66,851 | ₩65,536 | ₩66,180 | +0.98% | 2.2만 |
|---|
| 2026.03.24 | ₩66,677 | ₩66,703 | ₩66,153 | ₩66,153 | -0.78% | 4.7만 |
|---|
| 2026.03.23 | ₩66,422 | ₩66,851 | ₩66,247 | ₩66,394 | -0.04% | 17만 |
|---|
| 2026.03.20 | ₩66,489 | ₩66,770 | ₩66,314 | ₩66,509 | +0.03% | 2.4만 |
|---|
| 2026.03.19 | ₩66,529 | ₩66,690 | ₩66,301 | ₩66,576 | +0.07% | 1.6만 |
|---|
| 2026.03.18 | ₩66,891 | ₩66,891 | ₩66,234 | ₩66,656 | -0.35% | 7.4만 |
|---|
| 2026.03.17 | ₩66,797 | ₩66,797 | ₩66,317 | ₩66,757 | -0.06% | 2.2만 |
|---|
| 2026.03.16 | ₩66,113 | ₩66,609 | ₩66,113 | ₩66,415 | +0.46% | 1.9만 |
|---|
| 2026.03.13 | ₩66,341 | ₩66,663 | ₩66,046 | ₩66,207 | -0.20% | 4.1만 |
|---|
| 2026.03.12 | ₩66,194 | ₩66,663 | ₩66,167 | ₩66,489 | +0.45% | 2.2만 |
|---|
| 2026.03.11 | ₩66,730 | ₩66,824 | ₩66,328 | ₩66,654 | -0.11% | 2.2만 |
|---|
| 2026.03.10 | ₩66,127 | ₩66,703 | ₩66,127 | ₩66,703 | +0.87% | 1.5만 |
|---|
| 2026.03.09 | ₩66,650 | ₩66,837 | ₩66,006 | ₩66,428 | -0.33% | 2.5만 |
|---|
| 2026.03.06 | ₩66,583 | ₩66,931 | ₩66,583 | ₩66,864 | +0.42% | 2만 |
|---|
| 2026.03.05 | ₩66,874 | ₩66,931 | ₩66,797 | ₩66,871 | -0.00% | 1.3만 |
|---|
| 2026.03.04 | ₩66,811 | ₩67,025 | ₩66,804 | ₩66,899 | +0.13% | 2.6만 |
|---|
| 2026.03.03 | ₩65,805 | ₩67,106 | ₩65,791 | ₩66,717 | +1.39% | 2.5만 |
|---|
| 2026.03.02 | ₩67,079 | ₩67,200 | ₩66,770 | ₩66,966 | -0.17% | 5.2만 |
|---|
| 2026.02.27 | ₩67,240 | ₩67,562 | ₩66,956 | ₩67,480 | +0.36% | 3.9만 |
|---|
| 2026.02.26 | ₩67,401 | ₩67,495 | ₩67,133 | ₩67,408 | +0.01% | 3만 |
|---|
| 2026.02.25 | ₩67,213 | ₩67,495 | ₩67,079 | ₩67,453 | +0.36% | 4.4만 |
|---|
| 2026.02.24 | ₩67,280 | ₩67,481 | ₩66,931 | ₩67,267 | -0.02% | 2.9만 |
|---|
| 2026.02.23 | ₩67,414 | ₩67,522 | ₩67,354 | ₩67,378 | -0.05% | 1.5만 |
|---|
| 2026.02.20 | ₩67,066 | ₩67,951 | ₩67,052 | ₩67,717 | +0.97% | 3.4만 |
|---|
| 2026.02.19 | ₩67,441 | ₩67,683 | ₩67,267 | ₩67,488 | +0.07% | 5만 |
|---|
| 2026.02.18 | ₩67,696 | ₩67,696 | ₩67,448 | ₩67,488 | -0.31% | 4.9만 |
|---|
| 2026.02.17 | ₩68,071 | ₩68,071 | ₩67,522 | ₩67,649 | -0.62% | 5.3만 |
|---|
| 2026.02.13 | ₩67,535 | ₩67,843 | ₩67,468 | ₩67,676 | +0.21% | 2.4만 |
|---|
| 2026.02.12 | ₩67,723 | ₩67,723 | ₩67,401 | ₩67,575 | -0.22% | 3.3만 |
|---|
| 2026.02.11 | ₩67,602 | ₩67,642 | ₩67,367 | ₩67,586 | -0.02% | 13.9만 |
|---|
| 2026.02.10 | ₩67,401 | ₩67,602 | ₩67,139 | ₩67,340 | -0.09% | 3.6만 |
|---|
| 2026.02.09 | ₩67,334 | ₩67,736 | ₩67,247 | ₩67,575 | +0.36% | 6.8만 |
|---|
| 2026.02.06 | ₩67,347 | ₩67,696 | ₩67,119 | ₩67,428 | +0.12% | 3.2만 |
|---|
| 2026.02.05 | ₩67,656 | ₩67,656 | ₩67,240 | ₩67,287 | -0.55% | 4.6만 |
|---|
| 2026.02.04 | ₩67,280 | ₩67,656 | ₩67,280 | ₩67,495 | +0.32% | 4.1만 |
|---|
| 2026.02.03 | ₩67,535 | ₩67,656 | ₩67,361 | ₩67,642 | +0.16% | 4.1만 |
|---|
| 2026.02.02 | ₩67,374 | ₩67,629 | ₩67,374 | ₩67,542 | +0.25% | 3.5만 |
|---|
| 2026.01.30 | ₩67,428 | ₩67,669 | ₩67,414 | ₩67,568 | +0.21% | 2.7만 |
|---|
| 2026.01.29 | ₩67,656 | ₩67,656 | ₩67,414 | ₩67,428 | -0.34% | 2.5만 |
|---|
| 2026.01.28 | ₩67,414 | ₩67,656 | ₩67,401 | ₩67,535 | +0.18% | 4만 |
|---|
| 2026.01.27 | ₩67,589 | ₩67,629 | ₩67,186 | ₩67,589 | 0.00% | 10.8만 |
|---|
| 2026.01.26 | ₩67,602 | ₩67,602 | ₩67,277 | ₩67,454 | -0.22% | 5만 |
|---|
| 2026.01.23 | ₩67,401 | ₩67,575 | ₩67,186 | ₩67,381 | -0.03% | 4.2만 |
|---|
| 2026.01.22 | ₩67,495 | ₩67,495 | ₩67,267 | ₩67,387 | -0.16% | 2.2만 |
|---|
| 2026.01.21 | ₩67,468 | ₩67,468 | ₩67,039 | ₩67,316 | -0.22% | 19.9만 |
|---|
| 2026.01.20 | ₩67,213 | ₩67,414 | ₩67,213 | ₩67,287 | +0.11% | 2.5만 |
|---|
| 2026.01.16 | ₩67,414 | ₩67,454 | ₩67,106 | ₩67,367 | -0.07% | 3.5만 |
|---|
| 2026.01.15 | ₩67,307 | ₩67,414 | ₩67,205 | ₩67,361 | +0.08% | 5.5만 |
|---|
| 2026.01.14 | ₩67,401 | ₩67,414 | ₩67,106 | ₩67,320 | -0.12% | 9만 |
|---|
| 2026.01.13 | ₩67,361 | ₩67,401 | ₩66,990 | ₩67,267 | -0.14% | 3.1만 |
|---|
| 2026.01.12 | ₩67,361 | ₩67,361 | ₩67,066 | ₩67,300 | -0.09% | 2.8만 |
|---|
| 2026.01.09 | ₩67,200 | ₩67,374 | ₩67,186 | ₩67,367 | +0.25% | 3.1만 |
|---|
| 2026.01.08 | ₩67,347 | ₩67,347 | ₩67,186 | ₩67,260 | -0.13% | 5만 |
|---|
| 2026.01.07 | ₩67,253 | ₩67,320 | ₩67,193 | ₩67,240 | -0.02% | 1.6만 |
|---|
| 2026.01.06 | ₩67,320 | ₩67,320 | ₩67,066 | ₩67,300 | -0.03% | 9.8만 |
|---|
| 2026.01.05 | ₩67,200 | ₩67,280 | ₩67,066 | ₩67,173 | -0.04% | 2만 |
|---|
| 2026.01.02 | ₩66,717 | ₩67,361 | ₩66,717 | ₩67,173 | +0.68% | 2.3만 |
|---|
| 2025.12.31 | ₩67,240 | ₩67,253 | ₩66,965 | ₩67,226 | -0.02% | 1만 |
|---|
| 2025.12.30 | ₩67,226 | ₩67,240 | ₩66,910 | ₩67,200 | -0.04% | 2.7만 |
|---|
| 2025.12.29 | ₩67,185 | ₩67,535 | ₩67,185 | ₩67,408 | +0.33% | 1.4만 |
|---|
| 2025.12.26 | ₩67,311 | ₩67,548 | ₩67,066 | ₩67,267 | -0.07% | 1.2만 |
|---|
| 2025.12.24 | ₩67,589 | ₩67,589 | ₩66,985 | ₩67,267 | -0.48% | 6.6천 |
|---|
| 2025.12.23 | ₩66,851 | ₩67,522 | ₩66,824 | ₩67,456 | +0.90% | 2만 |
|---|
| 2025.12.22 | ₩67,201 | ₩67,562 | ₩67,173 | ₩67,335 | +0.20% | 2.5만 |
|---|
| 2025.12.19 | ₩67,226 | ₩67,459 | ₩67,200 | ₩67,346 | +0.18% | 1.6만 |
|---|
| 2025.12.18 | ₩67,361 | ₩67,361 | ₩67,057 | ₩67,287 | -0.11% | 1.4만 |
|---|
| 2025.12.17 | ₩67,334 | ₩67,361 | ₩66,998 | ₩67,233 | -0.15% | 1.1만 |
|---|
| 2025.12.16 | ₩67,387 | ₩67,387 | ₩66,998 | ₩67,159 | -0.34% | 2.1만 |
|---|
| 2025.12.15 | ₩66,972 | ₩67,387 | ₩66,945 | ₩67,240 | +0.40% | 2.1만 |
|---|
| 2025.12.12 | ₩66,998 | ₩67,401 | ₩66,998 | ₩67,206 | +0.31% | 3.4만 |
|---|
| 2025.12.11 | ₩66,985 | ₩67,226 | ₩66,911 | ₩67,200 | +0.32% | 4.7만 |
|---|
| 2025.12.10 | ₩66,911 | ₩67,267 | ₩66,784 | ₩67,084 | +0.26% | 5.2만 |
|---|
| 2025.12.09 | ₩67,361 | ₩67,361 | ₩66,770 | ₩67,019 | -0.51% | 6.8만 |
|---|
| 2025.12.08 | ₩67,052 | ₩67,280 | ₩67,052 | ₩67,206 | +0.23% | 3.2만 |
|---|
| 2025.12.05 | ₩66,985 | ₩67,320 | ₩66,757 | ₩67,240 | +0.38% | 4.4만 |
|---|
| 2025.12.04 | ₩67,294 | ₩67,294 | ₩66,770 | ₩67,146 | -0.22% | 2.2만 |
|---|
| 2025.12.03 | ₩67,226 | ₩67,226 | ₩66,663 | ₩67,226 | 0.00% | 2.2만 |
|---|
| 2025.12.02 | ₩66,864 | ₩67,200 | ₩66,734 | ₩67,066 | +0.30% | 5.5만 |
|---|
| 2025.12.01 | ₩66,690 | ₩67,186 | ₩66,690 | ₩66,905 | +0.32% | 5.2천 |
|---|
| 2025.11.28 | ₩67,495 | ₩67,495 | ₩67,378 | ₩67,428 | -0.10% | 4.2천 |
|---|
| 2025.11.26 | ₩67,481 | ₩67,522 | ₩67,253 | ₩67,481 | 0.00% | 25.6만 |
|---|
| 2025.11.25 | ₩67,615 | ₩67,615 | ₩67,401 | ₩67,602 | -0.02% | 1.8만 |
|---|
| 2025.11.24 | ₩67,589 | ₩67,628 | ₩67,480 | ₩67,575 | -0.02% | 1.8만 |
|---|
| 2025.11.21 | ₩67,468 | ₩67,595 | ₩67,468 | ₩67,571 | +0.15% | 4.2만 |
|---|
| 2025.11.20 | ₩67,548 | ₩67,548 | ₩67,468 | ₩67,542 | -0.01% | 2.4만 |
|---|
| 2025.11.19 | ₩67,414 | ₩67,642 | ₩67,414 | ₩67,548 | +0.20% | 1.8만 |
|---|
| 2025.11.18 | ₩67,495 | ₩67,602 | ₩67,347 | ₩67,508 | +0.02% | 3.1만 |
|---|
| 2025.11.17 | ₩67,575 | ₩67,575 | ₩67,304 | ₩67,441 | -0.20% | 4.3만 |
|---|
| 2025.11.14 | ₩67,280 | ₩67,495 | ₩67,280 | ₩67,488 | +0.31% | 2.6만 |
|---|
| 2025.11.13 | ₩67,468 | ₩67,468 | ₩67,271 | ₩67,448 | -0.03% | 2.5만 |
|---|
| 2025.11.12 | ₩67,454 | ₩67,454 | ₩67,267 | ₩67,289 | -0.24% | 7.6만 |
|---|
| 2025.11.11 | ₩67,454 | ₩67,575 | ₩66,945 | ₩67,428 | -0.04% | 2만 |
|---|
| 2025.11.10 | ₩67,723 | ₩67,736 | ₩67,092 | ₩67,414 | -0.46% | 8.2만 |
|---|
| 2025.11.07 | ₩67,401 | ₩67,401 | ₩67,267 | ₩67,334 | -0.10% | 2.9만 |
|---|
| 2025.11.06 | ₩67,374 | ₩67,401 | ₩67,279 | ₩67,340 | -0.05% | 3.5만 |
|---|
| 2025.11.05 | ₩67,146 | ₩67,535 | ₩67,146 | ₩67,253 | +0.16% | 2.6만 |
|---|
| 2025.11.04 | ₩67,334 | ₩67,406 | ₩67,079 | ₩67,206 | -0.19% | 2.4만 |
|---|
| 2025.11.03 | ₩67,414 | ₩67,414 | ₩67,019 | ₩67,294 | -0.18% | 7.3만 |
|---|
| 2025.10.31 | ₩67,240 | ₩67,736 | ₩67,192 | ₩67,656 | +0.62% | 4.3만 |
|---|
| 2025.10.30 | ₩67,770 | ₩67,770 | ₩67,280 | ₩67,495 | -0.41% | 3.3만 |
|---|
| 2025.10.29 | ₩67,602 | ₩67,656 | ₩67,320 | ₩67,481 | -0.18% | 2.5만 |
|---|
| 2025.10.28 | ₩67,629 | ₩67,629 | ₩67,320 | ₩67,574 | -0.08% | 3.2만 |
|---|
| 2025.10.27 | ₩67,991 | ₩67,991 | ₩67,344 | ₩67,522 | -0.69% | 3만 |
|---|
| 2025.10.24 | ₩67,560 | ₩67,615 | ₩67,079 | ₩67,582 | +0.03% | 4.5만 |
|---|
| 2025.10.23 | ₩67,320 | ₩67,508 | ₩67,052 | ₩67,463 | +0.21% | 2.5만 |
|---|
| 2025.10.22 | ₩67,548 | ₩67,696 | ₩67,052 | ₩67,367 | -0.27% | 4.8만 |
|---|
| 2025.10.21 | ₩67,133 | ₩67,535 | ₩67,133 | ₩67,475 | +0.51% | 5.9만 |
|---|
| 2025.10.20 | ₩67,361 | ₩67,488 | ₩67,267 | ₩67,361 | 0.00% | 3.1만 |
|---|
| 2025.10.17 | ₩67,401 | ₩67,522 | ₩67,012 | ₩67,408 | +0.01% | 4.1만 |
|---|
| 2025.10.16 | ₩67,602 | ₩67,736 | ₩67,226 | ₩67,287 | -0.47% | 4.6만 |
|---|
| 2025.10.15 | ₩67,709 | ₩67,723 | ₩67,491 | ₩67,652 | -0.09% | 4.2만 |
|---|
| 2025.10.14 | ₩67,687 | ₩67,709 | ₩67,434 | ₩67,654 | -0.05% | 4.9만 |
|---|
| 2025.10.13 | ₩67,669 | ₩67,774 | ₩67,092 | ₩67,535 | -0.20% | 3.4만 |
|---|
| 2025.10.10 | ₩67,669 | ₩67,669 | ₩67,307 | ₩67,408 | -0.39% | 2만 |
|---|