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 | ₩66,932 | ₩66,959 | ₩66,744 | ₩66,855 | -0.11% | 2.5만 |
| 2026.10.08 | ₩66,919 | ₩66,932 | ₩66,563 | ₩66,919 | 0.00% | 2.9만 |
| 2026.10.07 | ₩66,905 | ₩66,939 | ₩66,664 | ₩66,878 | -0.04% | 5.1만 |
| 2026.10.06 | ₩66,986 | ₩66,986 | ₩66,449 | ₩66,919 | -0.10% | 7.3만 |
| 2026.10.05 | ₩66,851 | ₩66,939 | ₩66,617 | ₩66,838 | -0.02% | 12.1만 |
| 2026.10.02 | ₩66,878 | ₩66,892 | ₩66,409 | ₩66,851 | -0.04% | 2.3만 |
| 2026.10.01 | ₩66,932 | ₩67,126 | ₩66,449 | ₩66,905 | -0.04% | 15.7만 |
| 2026.09.30 | ₩67,200 | ₩67,200 | ₩66,865 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,120 |
| -0.12% |
| 11.5만 |
| 2026.09.29 | ₩67,080 | ₩67,254 | ₩66,741 | ₩67,078 | -0.00% | 2.8만 |
|---|
| 2026.09.28 | ₩67,053 | ₩67,093 | ₩66,872 | ₩66,995 | -0.09% | 4.9만 |
|---|
| 2026.09.25 | ₩67,160 | ₩67,160 | ₩66,865 | ₩66,999 | -0.24% | 36.7만 |
|---|
| 2026.09.24 | ₩66,999 | ₩67,200 | ₩66,798 | ₩67,012 | +0.02% | 9.1만 |
|---|
| 2026.09.23 | ₩67,066 | ₩67,066 | ₩66,500 | ₩66,892 | -0.26% | 5.1만 |
|---|
| 2026.09.22 | ₩67,080 | ₩67,080 | ₩66,556 | ₩66,892 | -0.28% | 9.9천 |
|---|
| 2026.09.21 | ₩67,200 | ₩67,200 | ₩66,516 | ₩66,959 | -0.36% | 6.2만 |
|---|
| 2026.09.18 | ₩67,012 | ₩68,609 | ₩66,556 | ₩66,999 | -0.02% | 3.8만 |
|---|
| 2026.09.17 | ₩67,080 | ₩67,106 | ₩66,476 | ₩66,912 | -0.25% | 17.6만 |
|---|
| 2026.09.16 | ₩66,986 | ₩66,986 | ₩66,422 | ₩66,851 | -0.20% | 1.8만 |
|---|
| 2026.09.15 | ₩66,422 | ₩66,959 | ₩66,422 | ₩66,813 | +0.59% | 1.9만 |
|---|
| 2026.09.14 | ₩66,677 | ₩66,892 | ₩66,556 | ₩66,853 | +0.26% | 2.7만 |
|---|
| 2026.09.11 | ₩67,173 | ₩67,173 | ₩66,315 | ₩66,825 | -0.52% | 10.9만 |
|---|
| 2026.09.10 | ₩66,878 | ₩66,878 | ₩66,422 | ₩66,807 | -0.11% | 2.3만 |
|---|
| 2026.09.09 | ₩66,905 | ₩66,905 | ₩66,409 | ₩66,737 | -0.25% | 2.1만 |
|---|
| 2026.09.08 | ₩66,275 | ₩66,898 | ₩66,275 | ₩66,717 | +0.67% | 2.9만 |
|---|
| 2026.09.04 | ₩66,838 | ₩66,885 | ₩66,623 | ₩66,684 | -0.23% | 4.2만 |
|---|
| 2026.09.03 | ₩66,999 | ₩66,999 | ₩66,529 | ₩66,755 | -0.36% | 5.5만 |
|---|
| 2026.09.02 | ₩67,026 | ₩67,026 | ₩66,551 | ₩66,709 | -0.47% | 2.2만 |
|---|
| 2026.09.01 | ₩66,744 | ₩66,744 | ₩66,684 | ₩66,696 | -0.07% | 1.9만 |
|---|
| 2026.08.31 | ₩66,945 | ₩67,039 | ₩66,693 | ₩67,004 | +0.09% | 3.4만 |
|---|
| 2026.08.28 | ₩66,974 | ₩67,053 | ₩66,650 | ₩66,925 | -0.07% | 9.2만 |
|---|
| 2026.08.27 | ₩67,093 | ₩67,093 | ₩66,798 | ₩66,959 | -0.20% | 3.4만 |
|---|
| 2026.08.26 | ₩67,133 | ₩67,147 | ₩66,804 | ₩66,986 | -0.22% | 7.5만 |
|---|
| 2026.08.25 | ₩67,039 | ₩67,039 | ₩66,717 | ₩66,999 | -0.06% | 2.4만 |
|---|
| 2026.08.24 | ₩67,053 | ₩67,053 | ₩66,772 | ₩66,912 | -0.21% | 2.5만 |
|---|
| 2026.08.21 | ₩66,677 | ₩66,972 | ₩66,677 | ₩66,838 | +0.24% | 2.5만 |
|---|
| 2026.08.20 | ₩66,610 | ₩66,932 | ₩66,610 | ₩66,778 | +0.25% | 4.3만 |
|---|
| 2026.08.19 | ₩66,650 | ₩66,932 | ₩66,597 | ₩66,865 | +0.32% | 16만 |
|---|
| 2026.08.18 | ₩66,503 | ₩66,932 | ₩66,503 | ₩66,804 | +0.45% | 4.6만 |
|---|
| 2026.08.17 | ₩66,489 | ₩66,905 | ₩66,482 | ₩66,825 | +0.50% | 3.4만 |
|---|
| 2026.08.14 | ₩66,905 | ₩66,919 | ₩66,650 | ₩66,771 | -0.20% | 2.1만 |
|---|
| 2026.08.13 | ₩66,147 | ₩66,892 | ₩66,147 | ₩66,791 | +0.97% | 3.3만 |
|---|
| 2026.08.12 | ₩66,436 | ₩66,677 | ₩66,328 | ₩66,550 | +0.17% | 3.6만 |
|---|
| 2026.08.11 | ₩66,838 | ₩66,865 | ₩66,230 | ₩66,684 | -0.23% | 4.1만 |
|---|
| 2026.08.10 | ₩66,919 | ₩66,932 | ₩66,355 | ₩66,597 | -0.48% | 3.6만 |
|---|
| 2026.08.07 | ₩66,623 | ₩66,838 | ₩66,187 | ₩66,677 | +0.08% | 3.1만 |
|---|
| 2026.08.06 | ₩66,637 | ₩66,838 | ₩66,637 | ₩66,771 | +0.20% | 3.6만 |
|---|
| 2026.08.05 | ₩66,784 | ₩66,798 | ₩66,436 | ₩66,737 | -0.07% | 3.2만 |
|---|
| 2026.08.04 | ₩66,556 | ₩66,811 | ₩66,234 | ₩66,637 | +0.12% | 2.8만 |
|---|
| 2026.08.03 | ₩66,865 | ₩66,865 | ₩66,570 | ₩66,670 | -0.29% | 16.6만 |
|---|
| 2026.07.31 | ₩66,543 | ₩66,945 | ₩66,543 | ₩66,865 | +0.48% | 1.2만 |
|---|
| 2026.07.30 | ₩66,590 | ₩66,945 | ₩66,536 | ₩66,826 | +0.35% | 1.8만 |
|---|
| 2026.07.29 | ₩66,516 | ₩66,945 | ₩66,489 | ₩66,717 | +0.30% | 1.2만 |
|---|
| 2026.07.28 | ₩66,529 | ₩66,945 | ₩66,516 | ₩66,778 | +0.37% | 1.6만 |
|---|
| 2026.07.27 | ₩66,677 | ₩66,945 | ₩66,315 | ₩66,838 | +0.24% | 1.9만 |
|---|
| 2026.07.24 | ₩66,865 | ₩66,932 | ₩66,771 | ₩66,833 | -0.05% | 2.1만 |
|---|
| 2026.07.23 | ₩66,878 | ₩66,999 | ₩66,758 | ₩66,878 | 0.00% | 7.4만 |
|---|
| 2026.07.22 | ₩66,758 | ₩66,999 | ₩66,758 | ₩66,892 | +0.20% | 2.3만 |
|---|
| 2026.07.21 | ₩66,845 | ₩66,999 | ₩66,744 | ₩66,885 | +0.06% | 1만 |
|---|
| 2026.07.20 | ₩66,690 | ₩66,945 | ₩66,603 | ₩66,704 | +0.02% | 1.4만 |
|---|
| 2026.07.17 | ₩66,811 | ₩66,811 | ₩66,503 | ₩66,723 | -0.13% | 7.5천 |
|---|
| 2026.07.16 | ₩66,999 | ₩66,999 | ₩66,382 | ₩66,496 | -0.75% | 1.7만 |
|---|
| 2026.07.15 | ₩66,932 | ₩66,932 | ₩66,543 | ₩66,576 | -0.53% | 1.3만 |
|---|
| 2026.07.14 | ₩66,825 | ₩66,919 | ₩66,409 | ₩66,731 | -0.14% | 5.7만 |
|---|
| 2026.07.13 | ₩66,418 | ₩66,838 | ₩66,418 | ₩66,736 | +0.48% | 9.6천 |
|---|
| 2026.07.10 | ₩66,301 | ₩66,838 | ₩66,301 | ₩66,697 | +0.60% | 1.4만 |
|---|
| 2026.07.09 | ₩66,637 | ₩66,831 | ₩66,315 | ₩66,595 | -0.06% | 1.1만 |
|---|
| 2026.07.08 | ₩66,610 | ₩66,865 | ₩66,409 | ₩66,831 | +0.33% | 2.1만 |
|---|
| 2026.07.07 | ₩66,563 | ₩66,865 | ₩66,454 | ₩66,731 | +0.25% | 1.2만 |
|---|
| 2026.07.06 | ₩66,543 | ₩66,825 | ₩66,409 | ₩66,704 | +0.24% | 3.3만 |
|---|
| 2026.07.02 | ₩66,395 | ₩67,147 | ₩66,355 | ₩66,945 | +0.83% | 3.6만 |
|---|
| 2026.07.01 | ₩66,301 | ₩66,878 | ₩66,230 | ₩66,664 | +0.55% | 4.2만 |
|---|
| 2026.06.30 | ₩66,784 | ₩67,106 | ₩66,449 | ₩66,912 | +0.19% | 2.8만 |
|---|
| 2026.06.29 | ₩66,449 | ₩67,133 | ₩66,382 | ₩67,026 | +0.87% | 2.1만 |
|---|
| 2026.06.26 | ₩66,690 | ₩67,080 | ₩66,516 | ₩66,945 | +0.38% | 2.1만 |
|---|
| 2026.06.25 | ₩66,744 | ₩67,053 | ₩66,583 | ₩67,039 | +0.44% | 1.6만 |
|---|
| 2026.06.24 | ₩66,690 | ₩67,039 | ₩66,516 | ₩66,919 | +0.34% | 1.4만 |
|---|
| 2026.06.23 | ₩66,690 | ₩67,026 | ₩66,690 | ₩66,925 | +0.35% | 1.5만 |
|---|
| 2026.06.22 | ₩66,986 | ₩66,986 | ₩66,717 | ₩66,910 | -0.11% | 2.2만 |
|---|
| 2026.06.18 | ₩66,758 | ₩66,972 | ₩66,409 | ₩66,845 | +0.13% | 2.9만 |
|---|
| 2026.06.17 | ₩66,919 | ₩66,945 | ₩66,704 | ₩66,858 | -0.09% | 1.7만 |
|---|
| 2026.06.16 | ₩67,254 | ₩67,254 | ₩66,516 | ₩66,811 | -0.66% | 2.2만 |
|---|
| 2026.06.15 | ₩66,798 | ₩66,919 | ₩66,664 | ₩66,825 | +0.04% | 1.3만 |
|---|
| 2026.06.12 | ₩66,811 | ₩66,811 | ₩66,670 | ₩66,737 | -0.11% | 1.4만 |
|---|
| 2026.06.11 | ₩66,234 | ₩66,791 | ₩66,234 | ₩66,670 | +0.66% | 3.9만 |
|---|
| 2026.06.10 | ₩66,382 | ₩66,771 | ₩66,382 | ₩66,677 | +0.44% | 1.6만 |
|---|
| 2026.06.09 | ₩66,771 | ₩66,771 | ₩66,476 | ₩66,623 | -0.22% | 1.4만 |
|---|
| 2026.06.08 | ₩66,248 | ₩66,744 | ₩66,248 | ₩66,689 | +0.67% | 2.6만 |
|---|
| 2026.06.05 | ₩65,979 | ₩66,635 | ₩65,979 | ₩66,516 | +0.81% | 2.1만 |
|---|
| 2026.06.04 | ₩66,529 | ₩66,529 | ₩66,100 | ₩66,234 | -0.44% | 2.4만 |
|---|
| 2026.06.03 | ₩66,261 | ₩66,389 | ₩66,248 | ₩66,301 | +0.06% | 3.3만 |
|---|
| 2026.06.02 | ₩66,288 | ₩66,529 | ₩66,140 | ₩66,261 | -0.04% | 1.6만 |
|---|
| 2026.06.01 | ₩66,207 | ₩66,489 | ₩66,207 | ₩66,335 | +0.19% | 1.1만 |
|---|
| 2026.05.29 | ₩66,677 | ₩66,677 | ₩66,422 | ₩66,509 | -0.25% | 1.3만 |
|---|
| 2026.05.28 | ₩66,597 | ₩66,771 | ₩66,275 | ₩66,389 | -0.31% | 5.8만 |
|---|
| 2026.05.27 | ₩66,725 | ₩66,919 | ₩66,516 | ₩66,643 | -0.12% | 4.7만 |
|---|
| 2026.05.26 | ₩66,664 | ₩66,999 | ₩66,503 | ₩66,778 | +0.17% | 5.9만 |
|---|
| 2026.05.22 | ₩66,476 | ₩66,919 | ₩66,449 | ₩66,653 | +0.27% | 4.2만 |
|---|
| 2026.05.21 | ₩66,717 | ₩66,945 | ₩66,261 | ₩66,487 | -0.35% | 10.5만 |
|---|
| 2026.05.20 | ₩66,999 | ₩66,999 | ₩66,301 | ₩66,914 | -0.13% | 39.5만 |
|---|
| 2026.05.19 | ₩66,775 | ₩66,945 | ₩66,382 | ₩66,932 | +0.24% | 2.5만 |
|---|
| 2026.05.18 | ₩67,281 | ₩67,281 | ₩66,784 | ₩66,885 | -0.59% | 2.5만 |
|---|
| 2026.05.15 | ₩66,560 | ₩66,919 | ₩66,355 | ₩66,617 | +0.08% | 3.2만 |
|---|
| 2026.05.14 | ₩66,328 | ₩66,878 | ₩66,328 | ₩66,617 | +0.43% | 5.4만 |
|---|
| 2026.05.13 | ₩66,771 | ₩66,811 | ₩66,409 | ₩66,610 | -0.24% | 3.6만 |
|---|
| 2026.05.12 | ₩66,784 | ₩66,798 | ₩66,395 | ₩66,711 | -0.11% | 3.4만 |
|---|
| 2026.05.11 | ₩66,758 | ₩66,758 | ₩66,395 | ₩66,670 | -0.13% | 2.3만 |
|---|
| 2026.05.08 | ₩66,532 | ₩66,784 | ₩66,221 | ₩66,456 | -0.11% | 3.7만 |
|---|
| 2026.05.07 | ₩66,892 | ₩66,892 | ₩66,181 | ₩66,454 | -0.65% | 1.9만 |
|---|
| 2026.05.06 | ₩66,342 | ₩66,717 | ₩66,248 | ₩66,476 | +0.20% | 3.9만 |
|---|
| 2026.05.05 | ₩66,187 | ₩66,704 | ₩66,154 | ₩66,650 | +0.70% | 3.8만 |
|---|
| 2026.05.04 | ₩66,154 | ₩66,650 | ₩65,953 | ₩66,328 | +0.26% | 3.2만 |
|---|
| 2026.05.01 | ₩66,221 | ₩66,637 | ₩66,060 | ₩66,348 | +0.19% | 2.9만 |
|---|
| 2026.04.30 | ₩66,657 | ₩66,932 | ₩66,543 | ₩66,756 | +0.15% | 1.1만 |
|---|
| 2026.04.29 | ₩66,932 | ₩66,932 | ₩66,355 | ₩66,610 | -0.48% | 2.1만 |
|---|
| 2026.04.28 | ₩66,865 | ₩66,892 | ₩66,342 | ₩66,617 | -0.37% | 1.8만 |
|---|
| 2026.04.27 | ₩66,355 | ₩66,643 | ₩66,194 | ₩66,386 | +0.05% | 2.5만 |
|---|
| 2026.04.24 | ₩66,496 | ₩66,704 | ₩66,181 | ₩66,456 | -0.06% | 1.8만 |
|---|
| 2026.04.23 | ₩66,503 | ₩66,690 | ₩66,254 | ₩66,335 | -0.25% | 6.1만 |
|---|
| 2026.04.22 | ₩66,342 | ₩66,570 | ₩66,167 | ₩66,335 | -0.01% | 3만 |
|---|
| 2026.04.21 | ₩66,154 | ₩66,523 | ₩66,154 | ₩66,228 | +0.11% | 2.2만 |
|---|
| 2026.04.20 | ₩65,845 | ₩66,462 | ₩65,698 | ₩66,281 | +0.66% | 3.7만 |
|---|
| 2026.04.17 | ₩66,087 | ₩66,449 | ₩65,962 | ₩66,213 | +0.19% | 5.2만 |
|---|
| 2026.04.16 | ₩66,073 | ₩66,409 | ₩65,926 | ₩66,064 | -0.01% | 3.2만 |
|---|
| 2026.04.15 | ₩66,489 | ₩66,489 | ₩66,154 | ₩66,301 | -0.28% | 1.3만 |
|---|
| 2026.04.14 | ₩66,114 | ₩66,436 | ₩65,859 | ₩66,254 | +0.21% | 3.7만 |
|---|
| 2026.04.13 | ₩66,006 | ₩66,462 | ₩66,006 | ₩66,174 | +0.25% | 4.9만 |
|---|
| 2026.04.10 | ₩66,100 | ₩66,610 | ₩65,993 | ₩66,375 | +0.42% | 5.1만 |
|---|
| 2026.04.09 | ₩66,449 | ₩66,543 | ₩65,966 | ₩66,181 | -0.40% | 3.8만 |
|---|
| 2026.04.08 | ₩65,805 | ₩66,503 | ₩65,805 | ₩65,912 | +0.16% | 4.5만 |
|---|
| 2026.04.07 | ₩66,140 | ₩66,436 | ₩65,912 | ₩65,912 | -0.34% | 3.5만 |
|---|
| 2026.04.06 | ₩66,322 | ₩66,382 | ₩65,859 | ₩66,154 | -0.25% | 1.1만 |
|---|
| 2026.04.02 | ₩66,140 | ₩66,395 | ₩65,885 | ₩65,885 | -0.39% | 1.3만 |
|---|
| 2026.04.01 | ₩65,871 | ₩66,355 | ₩65,684 | ₩65,724 | -0.22% | 3.8만 |
|---|
| 2026.03.31 | ₩66,851 | ₩66,851 | ₩65,942 | ₩65,966 | -1.32% | 1.8만 |
|---|
| 2026.03.30 | ₩66,851 | ₩66,865 | ₩66,368 | ₩66,382 | -0.70% | 4.6만 |
|---|
| 2026.03.27 | ₩66,851 | ₩66,851 | ₩66,221 | ₩66,248 | -0.90% | 3.5만 |
|---|
| 2026.03.26 | ₩66,181 | ₩66,905 | ₩66,181 | ₩66,382 | +0.30% | 2.9만 |
|---|
| 2026.03.25 | ₩65,550 | ₩66,865 | ₩65,550 | ₩66,194 | +0.98% | 2.2만 |
|---|
| 2026.03.24 | ₩66,690 | ₩66,717 | ₩66,167 | ₩66,167 | -0.78% | 4.7만 |
|---|
| 2026.03.23 | ₩66,436 | ₩66,865 | ₩66,261 | ₩66,407 | -0.04% | 17만 |
|---|
| 2026.03.20 | ₩66,503 | ₩66,784 | ₩66,328 | ₩66,523 | +0.03% | 2.4만 |
|---|
| 2026.03.19 | ₩66,543 | ₩66,704 | ₩66,315 | ₩66,590 | +0.07% | 1.6만 |
|---|
| 2026.03.18 | ₩66,905 | ₩66,905 | ₩66,248 | ₩66,670 | -0.35% | 7.4만 |
|---|
| 2026.03.17 | ₩66,811 | ₩66,811 | ₩66,331 | ₩66,771 | -0.06% | 2.2만 |
|---|
| 2026.03.16 | ₩66,127 | ₩66,623 | ₩66,127 | ₩66,429 | +0.46% | 1.9만 |
|---|
| 2026.03.13 | ₩66,355 | ₩66,677 | ₩66,060 | ₩66,221 | -0.20% | 4.1만 |
|---|
| 2026.03.12 | ₩66,207 | ₩66,677 | ₩66,181 | ₩66,503 | +0.45% | 2.2만 |
|---|
| 2026.03.11 | ₩66,744 | ₩66,838 | ₩66,342 | ₩66,668 | -0.11% | 2.2만 |
|---|
| 2026.03.10 | ₩66,140 | ₩66,717 | ₩66,140 | ₩66,717 | +0.87% | 1.5만 |
|---|
| 2026.03.09 | ₩66,664 | ₩66,851 | ₩66,020 | ₩66,442 | -0.33% | 2.5만 |
|---|
| 2026.03.06 | ₩66,597 | ₩66,945 | ₩66,597 | ₩66,878 | +0.42% | 2만 |
|---|
| 2026.03.05 | ₩66,888 | ₩66,945 | ₩66,811 | ₩66,885 | -0.00% | 1.3만 |
|---|
| 2026.03.04 | ₩66,825 | ₩67,039 | ₩66,818 | ₩66,913 | +0.13% | 2.6만 |
|---|
| 2026.03.03 | ₩65,818 | ₩67,120 | ₩65,805 | ₩66,731 | +1.39% | 2.5만 |
|---|
| 2026.03.02 | ₩67,093 | ₩67,214 | ₩66,784 | ₩66,980 | -0.17% | 5.2만 |
|---|
| 2026.02.27 | ₩67,254 | ₩67,576 | ₩66,969 | ₩67,494 | +0.36% | 3.9만 |
|---|
| 2026.02.26 | ₩67,415 | ₩67,509 | ₩67,147 | ₩67,422 | +0.01% | 3만 |
|---|
| 2026.02.25 | ₩67,227 | ₩67,509 | ₩67,093 | ₩67,467 | +0.36% | 4.4만 |
|---|
| 2026.02.24 | ₩67,294 | ₩67,495 | ₩66,945 | ₩67,281 | -0.02% | 2.9만 |
|---|
| 2026.02.23 | ₩67,428 | ₩67,536 | ₩67,368 | ₩67,392 | -0.05% | 1.5만 |
|---|
| 2026.02.20 | ₩67,080 | ₩67,965 | ₩67,066 | ₩67,732 | +0.97% | 3.4만 |
|---|
| 2026.02.19 | ₩67,455 | ₩67,697 | ₩67,281 | ₩67,502 | +0.07% | 5만 |
|---|
| 2026.02.18 | ₩67,710 | ₩67,710 | ₩67,462 | ₩67,502 | -0.31% | 4.9만 |
|---|
| 2026.02.17 | ₩68,086 | ₩68,086 | ₩67,536 | ₩67,663 | -0.62% | 5.3만 |
|---|
| 2026.02.13 | ₩67,549 | ₩67,858 | ₩67,482 | ₩67,690 | +0.21% | 2.4만 |
|---|
| 2026.02.12 | ₩67,737 | ₩67,737 | ₩67,415 | ₩67,589 | -0.22% | 3.3만 |
|---|
| 2026.02.11 | ₩67,616 | ₩67,656 | ₩67,381 | ₩67,600 | -0.02% | 13.9만 |
|---|
| 2026.02.10 | ₩67,415 | ₩67,616 | ₩67,153 | ₩67,355 | -0.09% | 3.6만 |
|---|
| 2026.02.09 | ₩67,348 | ₩67,750 | ₩67,261 | ₩67,589 | +0.36% | 6.8만 |
|---|
| 2026.02.06 | ₩67,361 | ₩67,710 | ₩67,133 | ₩67,442 | +0.12% | 3.2만 |
|---|
| 2026.02.05 | ₩67,670 | ₩67,670 | ₩67,254 | ₩67,301 | -0.55% | 4.6만 |
|---|
| 2026.02.04 | ₩67,294 | ₩67,670 | ₩67,294 | ₩67,509 | +0.32% | 4.1만 |
|---|
| 2026.02.03 | ₩67,549 | ₩67,670 | ₩67,375 | ₩67,656 | +0.16% | 4.1만 |
|---|
| 2026.02.02 | ₩67,388 | ₩67,643 | ₩67,388 | ₩67,556 | +0.25% | 3.5만 |
|---|
| 2026.01.30 | ₩67,442 | ₩67,683 | ₩67,428 | ₩67,583 | +0.21% | 2.7만 |
|---|
| 2026.01.29 | ₩67,670 | ₩67,670 | ₩67,428 | ₩67,442 | -0.34% | 2.5만 |
|---|
| 2026.01.28 | ₩67,428 | ₩67,670 | ₩67,415 | ₩67,549 | +0.18% | 4만 |
|---|
| 2026.01.27 | ₩67,603 | ₩67,643 | ₩67,200 | ₩67,603 | 0.00% | 10.8만 |
|---|
| 2026.01.26 | ₩67,616 | ₩67,616 | ₩67,291 | ₩67,469 | -0.22% | 5만 |
|---|
| 2026.01.23 | ₩67,415 | ₩67,589 | ₩67,200 | ₩67,395 | -0.03% | 4.2만 |
|---|
| 2026.01.22 | ₩67,509 | ₩67,509 | ₩67,281 | ₩67,401 | -0.16% | 2.2만 |
|---|
| 2026.01.21 | ₩67,482 | ₩67,482 | ₩67,053 | ₩67,330 | -0.22% | 19.9만 |
|---|
| 2026.01.20 | ₩67,227 | ₩67,428 | ₩67,227 | ₩67,301 | +0.11% | 2.5만 |
|---|
| 2026.01.16 | ₩67,428 | ₩67,469 | ₩67,120 | ₩67,381 | -0.07% | 3.5만 |
|---|
| 2026.01.15 | ₩67,321 | ₩67,428 | ₩67,219 | ₩67,375 | +0.08% | 5.5만 |
|---|
| 2026.01.14 | ₩67,415 | ₩67,428 | ₩67,120 | ₩67,334 | -0.12% | 9만 |
|---|
| 2026.01.13 | ₩67,375 | ₩67,415 | ₩67,004 | ₩67,281 | -0.14% | 3.1만 |
|---|
| 2026.01.12 | ₩67,375 | ₩67,375 | ₩67,080 | ₩67,314 | -0.09% | 2.8만 |
|---|
| 2026.01.09 | ₩67,214 | ₩67,388 | ₩67,200 | ₩67,381 | +0.25% | 3.1만 |
|---|
| 2026.01.08 | ₩67,361 | ₩67,361 | ₩67,200 | ₩67,274 | -0.13% | 5만 |
|---|
| 2026.01.07 | ₩67,267 | ₩67,334 | ₩67,207 | ₩67,254 | -0.02% | 1.6만 |
|---|
| 2026.01.06 | ₩67,334 | ₩67,334 | ₩67,080 | ₩67,314 | -0.03% | 9.8만 |
|---|
| 2026.01.05 | ₩67,214 | ₩67,294 | ₩67,080 | ₩67,187 | -0.04% | 2만 |
|---|
| 2026.01.02 | ₩66,731 | ₩67,375 | ₩66,731 | ₩67,187 | +0.68% | 2.3만 |
|---|
| 2025.12.31 | ₩67,254 | ₩67,267 | ₩66,979 | ₩67,240 | -0.02% | 1만 |
|---|
| 2025.12.30 | ₩67,240 | ₩67,254 | ₩66,924 | ₩67,214 | -0.04% | 2.7만 |
|---|
| 2025.12.29 | ₩67,199 | ₩67,549 | ₩67,199 | ₩67,422 | +0.33% | 1.4만 |
|---|
| 2025.12.26 | ₩67,325 | ₩67,562 | ₩67,080 | ₩67,281 | -0.07% | 1.2만 |
|---|
| 2025.12.24 | ₩67,603 | ₩67,603 | ₩66,999 | ₩67,281 | -0.48% | 6.6천 |
|---|
| 2025.12.23 | ₩66,865 | ₩67,536 | ₩66,838 | ₩67,470 | +0.90% | 2만 |
|---|
| 2025.12.22 | ₩67,215 | ₩67,576 | ₩67,187 | ₩67,349 | +0.20% | 2.5만 |
|---|
| 2025.12.19 | ₩67,240 | ₩67,473 | ₩67,214 | ₩67,360 | +0.18% | 1.6만 |
|---|
| 2025.12.18 | ₩67,375 | ₩67,375 | ₩67,071 | ₩67,301 | -0.11% | 1.4만 |
|---|
| 2025.12.17 | ₩67,348 | ₩67,375 | ₩67,012 | ₩67,247 | -0.15% | 1.1만 |
|---|
| 2025.12.16 | ₩67,401 | ₩67,401 | ₩67,012 | ₩67,173 | -0.34% | 2.1만 |
|---|
| 2025.12.15 | ₩66,986 | ₩67,401 | ₩66,959 | ₩67,254 | +0.40% | 2.1만 |
|---|
| 2025.12.12 | ₩67,012 | ₩67,415 | ₩67,012 | ₩67,220 | +0.31% | 3.4만 |
|---|
| 2025.12.11 | ₩66,999 | ₩67,240 | ₩66,925 | ₩67,214 | +0.32% | 4.7만 |
|---|
| 2025.12.10 | ₩66,925 | ₩67,281 | ₩66,798 | ₩67,098 | +0.26% | 5.2만 |
|---|
| 2025.12.09 | ₩67,375 | ₩67,375 | ₩66,784 | ₩67,033 | -0.51% | 6.8만 |
|---|
| 2025.12.08 | ₩67,066 | ₩67,294 | ₩67,066 | ₩67,220 | +0.23% | 3.2만 |
|---|
| 2025.12.05 | ₩66,999 | ₩67,334 | ₩66,771 | ₩67,254 | +0.38% | 4.4만 |
|---|
| 2025.12.04 | ₩67,308 | ₩67,308 | ₩66,784 | ₩67,160 | -0.22% | 2.2만 |
|---|
| 2025.12.03 | ₩67,240 | ₩67,240 | ₩66,677 | ₩67,240 | 0.00% | 2.2만 |
|---|
| 2025.12.02 | ₩66,878 | ₩67,214 | ₩66,748 | ₩67,080 | +0.30% | 5.5만 |
|---|
| 2025.12.01 | ₩66,704 | ₩67,200 | ₩66,704 | ₩66,919 | +0.32% | 5.2천 |
|---|
| 2025.11.28 | ₩67,509 | ₩67,509 | ₩67,392 | ₩67,442 | -0.10% | 4.2천 |
|---|
| 2025.11.26 | ₩67,495 | ₩67,536 | ₩67,267 | ₩67,495 | 0.00% | 25.6만 |
|---|
| 2025.11.25 | ₩67,630 | ₩67,630 | ₩67,415 | ₩67,616 | -0.02% | 1.8만 |
|---|
| 2025.11.24 | ₩67,603 | ₩67,642 | ₩67,494 | ₩67,589 | -0.02% | 1.8만 |
|---|
| 2025.11.21 | ₩67,482 | ₩67,609 | ₩67,482 | ₩67,585 | +0.15% | 4.2만 |
|---|
| 2025.11.20 | ₩67,562 | ₩67,562 | ₩67,482 | ₩67,556 | -0.01% | 2.4만 |
|---|
| 2025.11.19 | ₩67,428 | ₩67,656 | ₩67,428 | ₩67,562 | +0.20% | 1.8만 |
|---|
| 2025.11.18 | ₩67,509 | ₩67,616 | ₩67,361 | ₩67,522 | +0.02% | 3.1만 |
|---|
| 2025.11.17 | ₩67,589 | ₩67,589 | ₩67,318 | ₩67,455 | -0.20% | 4.3만 |
|---|
| 2025.11.14 | ₩67,294 | ₩67,509 | ₩67,294 | ₩67,502 | +0.31% | 2.6만 |
|---|
| 2025.11.13 | ₩67,482 | ₩67,482 | ₩67,285 | ₩67,462 | -0.03% | 2.5만 |
|---|
| 2025.11.12 | ₩67,469 | ₩67,469 | ₩67,281 | ₩67,304 | -0.24% | 7.6만 |
|---|
| 2025.11.11 | ₩67,469 | ₩67,589 | ₩66,959 | ₩67,442 | -0.04% | 2만 |
|---|
| 2025.11.10 | ₩67,737 | ₩67,750 | ₩67,106 | ₩67,428 | -0.46% | 8.2만 |
|---|
| 2025.11.07 | ₩67,415 | ₩67,415 | ₩67,281 | ₩67,348 | -0.10% | 2.9만 |
|---|
| 2025.11.06 | ₩67,388 | ₩67,415 | ₩67,293 | ₩67,355 | -0.05% | 3.5만 |
|---|
| 2025.11.05 | ₩67,160 | ₩67,549 | ₩67,160 | ₩67,267 | +0.16% | 2.6만 |
|---|
| 2025.11.04 | ₩67,348 | ₩67,420 | ₩67,093 | ₩67,220 | -0.19% | 2.4만 |
|---|
| 2025.11.03 | ₩67,428 | ₩67,428 | ₩67,033 | ₩67,308 | -0.18% | 7.3만 |
|---|
| 2025.10.31 | ₩67,254 | ₩67,750 | ₩67,206 | ₩67,670 | +0.62% | 4.3만 |
|---|
| 2025.10.30 | ₩67,784 | ₩67,784 | ₩67,294 | ₩67,509 | -0.41% | 3.3만 |
|---|
| 2025.10.29 | ₩67,616 | ₩67,670 | ₩67,334 | ₩67,495 | -0.18% | 2.5만 |
|---|
| 2025.10.28 | ₩67,643 | ₩67,643 | ₩67,334 | ₩67,588 | -0.08% | 3.2만 |
|---|
| 2025.10.27 | ₩68,005 | ₩68,005 | ₩67,359 | ₩67,536 | -0.69% | 3만 |
|---|
| 2025.10.24 | ₩67,575 | ₩67,630 | ₩67,093 | ₩67,596 | +0.03% | 4.5만 |
|---|
| 2025.10.23 | ₩67,334 | ₩67,522 | ₩67,066 | ₩67,477 | +0.21% | 2.5만 |
|---|
| 2025.10.22 | ₩67,562 | ₩67,710 | ₩67,066 | ₩67,381 | -0.27% | 4.8만 |
|---|
| 2025.10.21 | ₩67,147 | ₩67,549 | ₩67,147 | ₩67,489 | +0.51% | 5.9만 |
|---|
| 2025.10.20 | ₩67,375 | ₩67,502 | ₩67,281 | ₩67,375 | 0.00% | 3.1만 |
|---|
| 2025.10.17 | ₩67,415 | ₩67,536 | ₩67,026 | ₩67,422 | +0.01% | 4.1만 |
|---|
| 2025.10.16 | ₩67,616 | ₩67,750 | ₩67,240 | ₩67,301 | -0.47% | 4.6만 |
|---|
| 2025.10.15 | ₩67,723 | ₩67,737 | ₩67,505 | ₩67,666 | -0.09% | 4.2만 |
|---|
| 2025.10.14 | ₩67,701 | ₩67,723 | ₩67,448 | ₩67,668 | -0.05% | 4.9만 |
|---|
| 2025.10.13 | ₩67,683 | ₩67,788 | ₩67,106 | ₩67,549 | -0.20% | 3.4만 |
|---|
| 2025.10.10 | ₩67,683 | ₩67,683 | ₩67,321 | ₩67,422 | -0.39% | 2만 |
|---|