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 | ₩66,602 | ₩66,629 | ₩66,415 | ₩66,526 | -0.11% | 2.5만 |
| 2026.10.08 | ₩66,589 | ₩66,602 | ₩66,235 | ₩66,589 | 0.00% | 2.9만 |
| 2026.10.07 | ₩66,575 | ₩66,609 | ₩66,335 | ₩66,549 | -0.04% | 5.1만 |
| 2026.10.06 | ₩66,656 | ₩66,656 | ₩66,122 | ₩66,589 | -0.10% | 7.3만 |
| 2026.10.05 | ₩66,522 | ₩66,609 | ₩66,288 | ₩66,509 | -0.02% | 12.1만 |
| 2026.10.02 | ₩66,549 | ₩66,562 | ₩66,082 | ₩66,522 | -0.04% | 2.3만 |
| 2026.10.01 | ₩66,602 | ₩66,796 | ₩66,122 | ₩66,575 | -0.04% | 15.7만 |
| 2026.09.30 | ₩66,869 | ₩66,869 | ₩66,535 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,789 |
| -0.12% |
| 11.5만 |
| 2026.09.29 | ₩66,749 | ₩66,923 | ₩66,413 | ₩66,748 | -0.00% | 2.8만 |
|---|
| 2026.09.28 | ₩66,722 | ₩66,762 | ₩66,542 | ₩66,665 | -0.09% | 4.9만 |
|---|
| 2026.09.25 | ₩66,829 | ₩66,829 | ₩66,535 | ₩66,669 | -0.24% | 36.7만 |
|---|
| 2026.09.24 | ₩66,669 | ₩66,869 | ₩66,469 | ₩66,682 | +0.02% | 9.1만 |
|---|
| 2026.09.23 | ₩66,736 | ₩66,736 | ₩66,172 | ₩66,562 | -0.26% | 5.1만 |
|---|
| 2026.09.22 | ₩66,749 | ₩66,749 | ₩66,228 | ₩66,562 | -0.28% | 9.9천 |
|---|
| 2026.09.21 | ₩66,869 | ₩66,869 | ₩66,188 | ₩66,629 | -0.36% | 6.2만 |
|---|
| 2026.09.18 | ₩66,682 | ₩68,271 | ₩66,228 | ₩66,669 | -0.02% | 3.8만 |
|---|
| 2026.09.17 | ₩66,749 | ₩66,776 | ₩66,148 | ₩66,582 | -0.25% | 17.6만 |
|---|
| 2026.09.16 | ₩66,656 | ₩66,656 | ₩66,095 | ₩66,522 | -0.20% | 1.8만 |
|---|
| 2026.09.15 | ₩66,095 | ₩66,629 | ₩66,095 | ₩66,483 | +0.59% | 1.9만 |
|---|
| 2026.09.14 | ₩66,349 | ₩66,562 | ₩66,228 | ₩66,523 | +0.26% | 2.7만 |
|---|
| 2026.09.11 | ₩66,842 | ₩66,842 | ₩65,988 | ₩66,495 | -0.52% | 10.9만 |
|---|
| 2026.09.10 | ₩66,549 | ₩66,549 | ₩66,095 | ₩66,478 | -0.11% | 2.3만 |
|---|
| 2026.09.09 | ₩66,575 | ₩66,575 | ₩66,082 | ₩66,409 | -0.25% | 2.1만 |
|---|
| 2026.09.08 | ₩65,948 | ₩66,569 | ₩65,948 | ₩66,389 | +0.67% | 2.9만 |
|---|
| 2026.09.04 | ₩66,509 | ₩66,555 | ₩66,295 | ₩66,355 | -0.23% | 4.2만 |
|---|
| 2026.09.03 | ₩66,669 | ₩66,669 | ₩66,202 | ₩66,426 | -0.36% | 5.5만 |
|---|
| 2026.09.02 | ₩66,696 | ₩66,696 | ₩66,223 | ₩66,381 | -0.47% | 2.2만 |
|---|
| 2026.09.01 | ₩66,415 | ₩66,415 | ₩66,355 | ₩66,367 | -0.07% | 1.9만 |
|---|
| 2026.08.31 | ₩66,616 | ₩66,709 | ₩66,365 | ₩66,674 | +0.09% | 3.4만 |
|---|
| 2026.08.28 | ₩66,644 | ₩66,722 | ₩66,322 | ₩66,595 | -0.07% | 9.2만 |
|---|
| 2026.08.27 | ₩66,762 | ₩66,762 | ₩66,469 | ₩66,629 | -0.20% | 3.4만 |
|---|
| 2026.08.26 | ₩66,802 | ₩66,816 | ₩66,475 | ₩66,656 | -0.22% | 7.5만 |
|---|
| 2026.08.25 | ₩66,709 | ₩66,709 | ₩66,389 | ₩66,669 | -0.06% | 2.4만 |
|---|
| 2026.08.24 | ₩66,722 | ₩66,722 | ₩66,443 | ₩66,582 | -0.21% | 2.5만 |
|---|
| 2026.08.21 | ₩66,349 | ₩66,642 | ₩66,349 | ₩66,509 | +0.24% | 2.5만 |
|---|
| 2026.08.20 | ₩66,282 | ₩66,602 | ₩66,282 | ₩66,449 | +0.25% | 4.3만 |
|---|
| 2026.08.19 | ₩66,322 | ₩66,602 | ₩66,268 | ₩66,535 | +0.32% | 16만 |
|---|
| 2026.08.18 | ₩66,175 | ₩66,602 | ₩66,175 | ₩66,475 | +0.45% | 4.6만 |
|---|
| 2026.08.17 | ₩66,162 | ₩66,575 | ₩66,155 | ₩66,495 | +0.50% | 3.4만 |
|---|
| 2026.08.14 | ₩66,575 | ₩66,589 | ₩66,322 | ₩66,442 | -0.20% | 2.1만 |
|---|
| 2026.08.13 | ₩65,821 | ₩66,562 | ₩65,821 | ₩66,462 | +0.97% | 3.3만 |
|---|
| 2026.08.12 | ₩66,108 | ₩66,349 | ₩66,001 | ₩66,222 | +0.17% | 3.6만 |
|---|
| 2026.08.11 | ₩66,509 | ₩66,535 | ₩65,904 | ₩66,355 | -0.23% | 4.1만 |
|---|
| 2026.08.10 | ₩66,589 | ₩66,602 | ₩66,028 | ₩66,268 | -0.48% | 3.6만 |
|---|
| 2026.08.07 | ₩66,295 | ₩66,509 | ₩65,861 | ₩66,349 | +0.08% | 3.1만 |
|---|
| 2026.08.06 | ₩66,308 | ₩66,509 | ₩66,308 | ₩66,442 | +0.20% | 3.6만 |
|---|
| 2026.08.05 | ₩66,455 | ₩66,469 | ₩66,108 | ₩66,409 | -0.07% | 3.2만 |
|---|
| 2026.08.04 | ₩66,228 | ₩66,482 | ₩65,908 | ₩66,308 | +0.12% | 2.8만 |
|---|
| 2026.08.03 | ₩66,535 | ₩66,535 | ₩66,242 | ₩66,342 | -0.29% | 16.6만 |
|---|
| 2026.07.31 | ₩66,215 | ₩66,616 | ₩66,215 | ₩66,535 | +0.48% | 1.2만 |
|---|
| 2026.07.30 | ₩66,262 | ₩66,616 | ₩66,208 | ₩66,497 | +0.35% | 1.8만 |
|---|
| 2026.07.29 | ₩66,188 | ₩66,616 | ₩66,162 | ₩66,389 | +0.30% | 1.2만 |
|---|
| 2026.07.28 | ₩66,202 | ₩66,616 | ₩66,188 | ₩66,449 | +0.37% | 1.6만 |
|---|
| 2026.07.27 | ₩66,349 | ₩66,616 | ₩65,988 | ₩66,509 | +0.24% | 1.9만 |
|---|
| 2026.07.24 | ₩66,535 | ₩66,602 | ₩66,442 | ₩66,503 | -0.05% | 2.1만 |
|---|
| 2026.07.23 | ₩66,549 | ₩66,669 | ₩66,429 | ₩66,549 | 0.00% | 7.4만 |
|---|
| 2026.07.22 | ₩66,429 | ₩66,669 | ₩66,429 | ₩66,562 | +0.20% | 2.3만 |
|---|
| 2026.07.21 | ₩66,515 | ₩66,669 | ₩66,415 | ₩66,555 | +0.06% | 1만 |
|---|
| 2026.07.20 | ₩66,362 | ₩66,616 | ₩66,275 | ₩66,375 | +0.02% | 1.4만 |
|---|
| 2026.07.17 | ₩66,482 | ₩66,482 | ₩66,175 | ₩66,394 | -0.13% | 7.5천 |
|---|
| 2026.07.16 | ₩66,669 | ₩66,669 | ₩66,055 | ₩66,168 | -0.75% | 1.7만 |
|---|
| 2026.07.15 | ₩66,602 | ₩66,602 | ₩66,215 | ₩66,248 | -0.53% | 1.3만 |
|---|
| 2026.07.14 | ₩66,495 | ₩66,589 | ₩66,082 | ₩66,402 | -0.14% | 5.7만 |
|---|
| 2026.07.13 | ₩66,091 | ₩66,509 | ₩66,091 | ₩66,407 | +0.48% | 9.6천 |
|---|
| 2026.07.10 | ₩65,975 | ₩66,509 | ₩65,975 | ₩66,369 | +0.60% | 1.4만 |
|---|
| 2026.07.09 | ₩66,308 | ₩66,502 | ₩65,988 | ₩66,267 | -0.06% | 1.1만 |
|---|
| 2026.07.08 | ₩66,282 | ₩66,535 | ₩66,082 | ₩66,502 | +0.33% | 2.1만 |
|---|
| 2026.07.07 | ₩66,235 | ₩66,535 | ₩66,127 | ₩66,402 | +0.25% | 1.2만 |
|---|
| 2026.07.06 | ₩66,215 | ₩66,495 | ₩66,082 | ₩66,375 | +0.24% | 3.3만 |
|---|
| 2026.07.02 | ₩66,068 | ₩66,816 | ₩66,028 | ₩66,616 | +0.83% | 3.6만 |
|---|
| 2026.07.01 | ₩65,975 | ₩66,549 | ₩65,904 | ₩66,335 | +0.55% | 4.2만 |
|---|
| 2026.06.30 | ₩66,455 | ₩66,776 | ₩66,122 | ₩66,582 | +0.19% | 2.8만 |
|---|
| 2026.06.29 | ₩66,122 | ₩66,802 | ₩66,055 | ₩66,696 | +0.87% | 2.1만 |
|---|
| 2026.06.26 | ₩66,362 | ₩66,749 | ₩66,188 | ₩66,616 | +0.38% | 2.1만 |
|---|
| 2026.06.25 | ₩66,415 | ₩66,722 | ₩66,255 | ₩66,709 | +0.44% | 1.6만 |
|---|
| 2026.06.24 | ₩66,362 | ₩66,709 | ₩66,188 | ₩66,589 | +0.34% | 1.4만 |
|---|
| 2026.06.23 | ₩66,362 | ₩66,696 | ₩66,362 | ₩66,595 | +0.35% | 1.5만 |
|---|
| 2026.06.22 | ₩66,656 | ₩66,656 | ₩66,389 | ₩66,581 | -0.11% | 2.2만 |
|---|
| 2026.06.18 | ₩66,429 | ₩66,642 | ₩66,082 | ₩66,515 | +0.13% | 2.9만 |
|---|
| 2026.06.17 | ₩66,589 | ₩66,616 | ₩66,375 | ₩66,529 | -0.09% | 1.7만 |
|---|
| 2026.06.16 | ₩66,923 | ₩66,923 | ₩66,188 | ₩66,482 | -0.66% | 2.2만 |
|---|
| 2026.06.15 | ₩66,469 | ₩66,589 | ₩66,335 | ₩66,495 | +0.04% | 1.3만 |
|---|
| 2026.06.12 | ₩66,482 | ₩66,482 | ₩66,342 | ₩66,409 | -0.11% | 1.4만 |
|---|
| 2026.06.11 | ₩65,908 | ₩66,462 | ₩65,908 | ₩66,342 | +0.66% | 3.9만 |
|---|
| 2026.06.10 | ₩66,055 | ₩66,442 | ₩66,055 | ₩66,349 | +0.44% | 1.6만 |
|---|
| 2026.06.09 | ₩66,442 | ₩66,442 | ₩66,148 | ₩66,295 | -0.22% | 1.4만 |
|---|
| 2026.06.08 | ₩65,921 | ₩66,415 | ₩65,921 | ₩66,361 | +0.67% | 2.6만 |
|---|
| 2026.06.05 | ₩65,654 | ₩66,307 | ₩65,654 | ₩66,188 | +0.81% | 2.1만 |
|---|
| 2026.06.04 | ₩66,202 | ₩66,202 | ₩65,774 | ₩65,908 | -0.44% | 2.4만 |
|---|
| 2026.06.03 | ₩65,935 | ₩66,061 | ₩65,921 | ₩65,975 | +0.06% | 3.3만 |
|---|
| 2026.06.02 | ₩65,961 | ₩66,202 | ₩65,815 | ₩65,935 | -0.04% | 1.6만 |
|---|
| 2026.06.01 | ₩65,881 | ₩66,162 | ₩65,881 | ₩66,008 | +0.19% | 1.1만 |
|---|
| 2026.05.29 | ₩66,349 | ₩66,349 | ₩66,095 | ₩66,182 | -0.25% | 1.3만 |
|---|
| 2026.05.28 | ₩66,268 | ₩66,442 | ₩65,948 | ₩66,061 | -0.31% | 5.8만 |
|---|
| 2026.05.27 | ₩66,397 | ₩66,589 | ₩66,188 | ₩66,315 | -0.12% | 4.7만 |
|---|
| 2026.05.26 | ₩66,335 | ₩66,669 | ₩66,175 | ₩66,449 | +0.17% | 5.9만 |
|---|
| 2026.05.22 | ₩66,148 | ₩66,589 | ₩66,122 | ₩66,324 | +0.27% | 4.2만 |
|---|
| 2026.05.21 | ₩66,389 | ₩66,616 | ₩65,935 | ₩66,159 | -0.35% | 10.5만 |
|---|
| 2026.05.20 | ₩66,669 | ₩66,669 | ₩65,975 | ₩66,585 | -0.13% | 39.5만 |
|---|
| 2026.05.19 | ₩66,446 | ₩66,616 | ₩66,055 | ₩66,602 | +0.24% | 2.5만 |
|---|
| 2026.05.18 | ₩66,949 | ₩66,949 | ₩66,455 | ₩66,555 | -0.59% | 2.5만 |
|---|
| 2026.05.15 | ₩66,232 | ₩66,589 | ₩66,028 | ₩66,288 | +0.08% | 3.2만 |
|---|
| 2026.05.14 | ₩66,001 | ₩66,549 | ₩66,001 | ₩66,288 | +0.43% | 5.4만 |
|---|
| 2026.05.13 | ₩66,442 | ₩66,482 | ₩66,082 | ₩66,282 | -0.24% | 3.6만 |
|---|
| 2026.05.12 | ₩66,455 | ₩66,469 | ₩66,068 | ₩66,382 | -0.11% | 3.4만 |
|---|
| 2026.05.11 | ₩66,429 | ₩66,429 | ₩66,068 | ₩66,342 | -0.13% | 2.3만 |
|---|
| 2026.05.08 | ₩66,204 | ₩66,455 | ₩65,895 | ₩66,128 | -0.11% | 3.7만 |
|---|
| 2026.05.07 | ₩66,562 | ₩66,562 | ₩65,855 | ₩66,127 | -0.65% | 1.9만 |
|---|
| 2026.05.06 | ₩66,015 | ₩66,389 | ₩65,921 | ₩66,148 | +0.20% | 3.9만 |
|---|
| 2026.05.05 | ₩65,861 | ₩66,375 | ₩65,828 | ₩66,322 | +0.70% | 3.8만 |
|---|
| 2026.05.04 | ₩65,828 | ₩66,322 | ₩65,628 | ₩66,001 | +0.26% | 3.2만 |
|---|
| 2026.05.01 | ₩65,895 | ₩66,308 | ₩65,734 | ₩66,021 | +0.19% | 2.9만 |
|---|
| 2026.04.30 | ₩66,328 | ₩66,602 | ₩66,215 | ₩66,427 | +0.15% | 1.1만 |
|---|
| 2026.04.29 | ₩66,602 | ₩66,602 | ₩66,028 | ₩66,282 | -0.48% | 2.1만 |
|---|
| 2026.04.28 | ₩66,535 | ₩66,562 | ₩66,015 | ₩66,288 | -0.37% | 1.8만 |
|---|
| 2026.04.27 | ₩66,028 | ₩66,315 | ₩65,868 | ₩66,059 | +0.05% | 2.5만 |
|---|
| 2026.04.24 | ₩66,168 | ₩66,375 | ₩65,855 | ₩66,128 | -0.06% | 1.8만 |
|---|
| 2026.04.23 | ₩66,175 | ₩66,362 | ₩65,928 | ₩66,008 | -0.25% | 6.1만 |
|---|
| 2026.04.22 | ₩66,015 | ₩66,242 | ₩65,841 | ₩66,008 | -0.01% | 3만 |
|---|
| 2026.04.21 | ₩65,828 | ₩66,195 | ₩65,828 | ₩65,901 | +0.11% | 2.2만 |
|---|
| 2026.04.20 | ₩65,521 | ₩66,135 | ₩65,374 | ₩65,955 | +0.66% | 3.7만 |
|---|
| 2026.04.17 | ₩65,761 | ₩66,122 | ₩65,637 | ₩65,887 | +0.19% | 5.2만 |
|---|
| 2026.04.16 | ₩65,748 | ₩66,082 | ₩65,601 | ₩65,738 | -0.01% | 3.2만 |
|---|
| 2026.04.15 | ₩66,162 | ₩66,162 | ₩65,828 | ₩65,975 | -0.28% | 1.3만 |
|---|
| 2026.04.14 | ₩65,788 | ₩66,108 | ₩65,534 | ₩65,928 | +0.21% | 3.7만 |
|---|
| 2026.04.13 | ₩65,681 | ₩66,135 | ₩65,681 | ₩65,848 | +0.25% | 4.9만 |
|---|
| 2026.04.10 | ₩65,774 | ₩66,282 | ₩65,668 | ₩66,048 | +0.42% | 5.1만 |
|---|
| 2026.04.09 | ₩66,122 | ₩66,215 | ₩65,641 | ₩65,855 | -0.40% | 3.8만 |
|---|
| 2026.04.08 | ₩65,481 | ₩66,175 | ₩65,481 | ₩65,588 | +0.16% | 4.5만 |
|---|
| 2026.04.07 | ₩65,815 | ₩66,108 | ₩65,588 | ₩65,588 | -0.34% | 3.5만 |
|---|
| 2026.04.06 | ₩65,995 | ₩66,055 | ₩65,534 | ₩65,828 | -0.25% | 1.1만 |
|---|
| 2026.04.02 | ₩65,815 | ₩66,068 | ₩65,561 | ₩65,561 | -0.39% | 1.3만 |
|---|
| 2026.04.01 | ₩65,546 | ₩66,028 | ₩65,361 | ₩65,401 | -0.22% | 3.8만 |
|---|
| 2026.03.31 | ₩66,522 | ₩66,522 | ₩65,617 | ₩65,641 | -1.32% | 1.8만 |
|---|
| 2026.03.30 | ₩66,522 | ₩66,535 | ₩66,041 | ₩66,055 | -0.70% | 4.6만 |
|---|
| 2026.03.27 | ₩66,522 | ₩66,522 | ₩65,895 | ₩65,921 | -0.90% | 3.5만 |
|---|
| 2026.03.26 | ₩65,855 | ₩66,575 | ₩65,855 | ₩66,055 | +0.30% | 2.9만 |
|---|
| 2026.03.25 | ₩65,227 | ₩66,535 | ₩65,227 | ₩65,868 | +0.98% | 2.2만 |
|---|
| 2026.03.24 | ₩66,362 | ₩66,389 | ₩65,841 | ₩65,841 | -0.78% | 4.7만 |
|---|
| 2026.03.23 | ₩66,108 | ₩66,535 | ₩65,935 | ₩66,080 | -0.04% | 17만 |
|---|
| 2026.03.20 | ₩66,175 | ₩66,455 | ₩66,001 | ₩66,195 | +0.03% | 2.4만 |
|---|
| 2026.03.19 | ₩66,215 | ₩66,375 | ₩65,988 | ₩66,262 | +0.07% | 1.6만 |
|---|
| 2026.03.18 | ₩66,575 | ₩66,575 | ₩65,921 | ₩66,342 | -0.35% | 7.4만 |
|---|
| 2026.03.17 | ₩66,482 | ₩66,482 | ₩66,004 | ₩66,442 | -0.06% | 2.2만 |
|---|
| 2026.03.16 | ₩65,801 | ₩66,295 | ₩65,801 | ₩66,102 | +0.46% | 1.9만 |
|---|
| 2026.03.13 | ₩66,028 | ₩66,349 | ₩65,734 | ₩65,895 | -0.20% | 4.1만 |
|---|
| 2026.03.12 | ₩65,881 | ₩66,349 | ₩65,855 | ₩66,175 | +0.45% | 2.2만 |
|---|
| 2026.03.11 | ₩66,415 | ₩66,509 | ₩66,015 | ₩66,339 | -0.11% | 2.2만 |
|---|
| 2026.03.10 | ₩65,815 | ₩66,389 | ₩65,815 | ₩66,389 | +0.87% | 1.5만 |
|---|
| 2026.03.09 | ₩66,335 | ₩66,522 | ₩65,694 | ₩66,115 | -0.33% | 2.5만 |
|---|
| 2026.03.06 | ₩66,268 | ₩66,616 | ₩66,268 | ₩66,549 | +0.42% | 2만 |
|---|
| 2026.03.05 | ₩66,558 | ₩66,616 | ₩66,482 | ₩66,555 | -0.00% | 1.3만 |
|---|
| 2026.03.04 | ₩66,495 | ₩66,709 | ₩66,489 | ₩66,583 | +0.13% | 2.6만 |
|---|
| 2026.03.03 | ₩65,494 | ₩66,789 | ₩65,481 | ₩66,402 | +1.39% | 2.5만 |
|---|
| 2026.03.02 | ₩66,762 | ₩66,882 | ₩66,455 | ₩66,650 | -0.17% | 5.2만 |
|---|
| 2026.02.27 | ₩66,923 | ₩67,243 | ₩66,640 | ₩67,162 | +0.36% | 3.9만 |
|---|
| 2026.02.26 | ₩67,083 | ₩67,176 | ₩66,816 | ₩67,089 | +0.01% | 3만 |
|---|
| 2026.02.25 | ₩66,896 | ₩67,176 | ₩66,762 | ₩67,135 | +0.36% | 4.4만 |
|---|
| 2026.02.24 | ₩66,963 | ₩67,163 | ₩66,616 | ₩66,949 | -0.02% | 2.9만 |
|---|
| 2026.02.23 | ₩67,096 | ₩67,203 | ₩67,036 | ₩67,060 | -0.05% | 1.5만 |
|---|
| 2026.02.20 | ₩66,749 | ₩67,630 | ₩66,736 | ₩67,398 | +0.97% | 3.4만 |
|---|
| 2026.02.19 | ₩67,123 | ₩67,363 | ₩66,949 | ₩67,170 | +0.07% | 5만 |
|---|
| 2026.02.18 | ₩67,376 | ₩67,376 | ₩67,129 | ₩67,170 | -0.31% | 4.9만 |
|---|
| 2026.02.17 | ₩67,750 | ₩67,750 | ₩67,203 | ₩67,330 | -0.62% | 5.3만 |
|---|
| 2026.02.13 | ₩67,216 | ₩67,523 | ₩67,149 | ₩67,356 | +0.21% | 2.4만 |
|---|
| 2026.02.12 | ₩67,403 | ₩67,403 | ₩67,083 | ₩67,256 | -0.22% | 3.3만 |
|---|
| 2026.02.11 | ₩67,283 | ₩67,323 | ₩67,049 | ₩67,267 | -0.02% | 13.9만 |
|---|
| 2026.02.10 | ₩67,083 | ₩67,283 | ₩66,822 | ₩67,023 | -0.09% | 3.6만 |
|---|
| 2026.02.09 | ₩67,016 | ₩67,416 | ₩66,929 | ₩67,256 | +0.36% | 6.8만 |
|---|
| 2026.02.06 | ₩67,029 | ₩67,376 | ₩66,802 | ₩67,109 | +0.12% | 3.2만 |
|---|
| 2026.02.05 | ₩67,336 | ₩67,336 | ₩66,923 | ₩66,969 | -0.55% | 4.6만 |
|---|
| 2026.02.04 | ₩66,963 | ₩67,336 | ₩66,963 | ₩67,176 | +0.32% | 4.1만 |
|---|
| 2026.02.03 | ₩67,216 | ₩67,336 | ₩67,043 | ₩67,323 | +0.16% | 4.1만 |
|---|
| 2026.02.02 | ₩67,056 | ₩67,310 | ₩67,056 | ₩67,223 | +0.25% | 3.5만 |
|---|
| 2026.01.30 | ₩67,109 | ₩67,350 | ₩67,096 | ₩67,250 | +0.21% | 2.7만 |
|---|
| 2026.01.29 | ₩67,336 | ₩67,336 | ₩67,096 | ₩67,109 | -0.34% | 2.5만 |
|---|
| 2026.01.28 | ₩67,096 | ₩67,336 | ₩67,083 | ₩67,216 | +0.18% | 4만 |
|---|
| 2026.01.27 | ₩67,270 | ₩67,310 | ₩66,869 | ₩67,270 | 0.00% | 10.8만 |
|---|
| 2026.01.26 | ₩67,283 | ₩67,283 | ₩66,960 | ₩67,136 | -0.22% | 5만 |
|---|
| 2026.01.23 | ₩67,083 | ₩67,256 | ₩66,869 | ₩67,063 | -0.03% | 4.2만 |
|---|
| 2026.01.22 | ₩67,176 | ₩67,176 | ₩66,949 | ₩67,069 | -0.16% | 2.2만 |
|---|
| 2026.01.21 | ₩67,149 | ₩67,149 | ₩66,722 | ₩66,999 | -0.22% | 19.9만 |
|---|
| 2026.01.20 | ₩66,896 | ₩67,096 | ₩66,896 | ₩66,969 | +0.11% | 2.5만 |
|---|
| 2026.01.16 | ₩67,096 | ₩67,136 | ₩66,789 | ₩67,049 | -0.07% | 3.5만 |
|---|
| 2026.01.15 | ₩66,989 | ₩67,096 | ₩66,888 | ₩67,043 | +0.08% | 5.5만 |
|---|
| 2026.01.14 | ₩67,083 | ₩67,096 | ₩66,789 | ₩67,003 | -0.12% | 9만 |
|---|
| 2026.01.13 | ₩67,043 | ₩67,083 | ₩66,674 | ₩66,949 | -0.14% | 3.1만 |
|---|
| 2026.01.12 | ₩67,043 | ₩67,043 | ₩66,749 | ₩66,983 | -0.09% | 2.8만 |
|---|
| 2026.01.09 | ₩66,882 | ₩67,056 | ₩66,869 | ₩67,049 | +0.25% | 3.1만 |
|---|
| 2026.01.08 | ₩67,029 | ₩67,029 | ₩66,869 | ₩66,943 | -0.13% | 5만 |
|---|
| 2026.01.07 | ₩66,936 | ₩67,003 | ₩66,876 | ₩66,923 | -0.02% | 1.6만 |
|---|
| 2026.01.06 | ₩67,003 | ₩67,003 | ₩66,749 | ₩66,983 | -0.03% | 9.8만 |
|---|
| 2026.01.05 | ₩66,882 | ₩66,963 | ₩66,749 | ₩66,856 | -0.04% | 2만 |
|---|
| 2026.01.02 | ₩66,402 | ₩67,043 | ₩66,402 | ₩66,856 | +0.68% | 2.3만 |
|---|
| 2025.12.31 | ₩66,923 | ₩66,936 | ₩66,649 | ₩66,909 | -0.02% | 1만 |
|---|
| 2025.12.30 | ₩66,909 | ₩66,923 | ₩66,594 | ₩66,882 | -0.04% | 2.7만 |
|---|
| 2025.12.29 | ₩66,868 | ₩67,216 | ₩66,868 | ₩67,089 | +0.33% | 1.4만 |
|---|
| 2025.12.26 | ₩66,993 | ₩67,230 | ₩66,749 | ₩66,949 | -0.07% | 1.2만 |
|---|
| 2025.12.24 | ₩67,270 | ₩67,270 | ₩66,669 | ₩66,949 | -0.48% | 6.6천 |
|---|
| 2025.12.23 | ₩66,535 | ₩67,203 | ₩66,509 | ₩67,137 | +0.90% | 2만 |
|---|
| 2025.12.22 | ₩66,884 | ₩67,243 | ₩66,856 | ₩67,017 | +0.20% | 2.5만 |
|---|
| 2025.12.19 | ₩66,909 | ₩67,140 | ₩66,882 | ₩67,028 | +0.18% | 1.6만 |
|---|
| 2025.12.18 | ₩67,043 | ₩67,043 | ₩66,741 | ₩66,969 | -0.11% | 1.4만 |
|---|
| 2025.12.17 | ₩67,016 | ₩67,043 | ₩66,682 | ₩66,916 | -0.15% | 1.1만 |
|---|
| 2025.12.16 | ₩67,069 | ₩67,069 | ₩66,682 | ₩66,842 | -0.34% | 2.1만 |
|---|
| 2025.12.15 | ₩66,656 | ₩67,069 | ₩66,629 | ₩66,923 | +0.40% | 2.1만 |
|---|
| 2025.12.12 | ₩66,682 | ₩67,083 | ₩66,682 | ₩66,889 | +0.31% | 3.4만 |
|---|
| 2025.12.11 | ₩66,669 | ₩66,909 | ₩66,595 | ₩66,882 | +0.32% | 4.7만 |
|---|
| 2025.12.10 | ₩66,595 | ₩66,949 | ₩66,469 | ₩66,768 | +0.26% | 5.2만 |
|---|
| 2025.12.09 | ₩67,043 | ₩67,043 | ₩66,455 | ₩66,702 | -0.51% | 6.8만 |
|---|
| 2025.12.08 | ₩66,736 | ₩66,963 | ₩66,736 | ₩66,889 | +0.23% | 3.2만 |
|---|
| 2025.12.05 | ₩66,669 | ₩67,003 | ₩66,442 | ₩66,923 | +0.38% | 4.4만 |
|---|
| 2025.12.04 | ₩66,976 | ₩66,976 | ₩66,455 | ₩66,829 | -0.22% | 2.2만 |
|---|
| 2025.12.03 | ₩66,909 | ₩66,909 | ₩66,349 | ₩66,909 | 0.00% | 2.2만 |
|---|
| 2025.12.02 | ₩66,549 | ₩66,882 | ₩66,419 | ₩66,749 | +0.30% | 5.5만 |
|---|
| 2025.12.01 | ₩66,375 | ₩66,869 | ₩66,375 | ₩66,589 | +0.32% | 5.2천 |
|---|
| 2025.11.28 | ₩67,176 | ₩67,176 | ₩67,060 | ₩67,109 | -0.10% | 4.2천 |
|---|
| 2025.11.26 | ₩67,163 | ₩67,203 | ₩66,936 | ₩67,163 | 0.00% | 25.6만 |
|---|
| 2025.11.25 | ₩67,296 | ₩67,296 | ₩67,083 | ₩67,283 | -0.02% | 1.8만 |
|---|
| 2025.11.24 | ₩67,270 | ₩67,308 | ₩67,162 | ₩67,256 | -0.02% | 1.8만 |
|---|
| 2025.11.21 | ₩67,149 | ₩67,276 | ₩67,149 | ₩67,252 | +0.15% | 4.2만 |
|---|
| 2025.11.20 | ₩67,230 | ₩67,230 | ₩67,149 | ₩67,223 | -0.01% | 2.4만 |
|---|
| 2025.11.19 | ₩67,096 | ₩67,323 | ₩67,096 | ₩67,230 | +0.20% | 1.8만 |
|---|
| 2025.11.18 | ₩67,176 | ₩67,283 | ₩67,029 | ₩67,190 | +0.02% | 3.1만 |
|---|
| 2025.11.17 | ₩67,256 | ₩67,256 | ₩66,987 | ₩67,123 | -0.20% | 4.3만 |
|---|
| 2025.11.14 | ₩66,963 | ₩67,176 | ₩66,963 | ₩67,170 | +0.31% | 2.6만 |
|---|
| 2025.11.13 | ₩67,149 | ₩67,149 | ₩66,953 | ₩67,129 | -0.03% | 2.5만 |
|---|
| 2025.11.12 | ₩67,136 | ₩67,136 | ₩66,949 | ₩66,972 | -0.24% | 7.6만 |
|---|
| 2025.11.11 | ₩67,136 | ₩67,256 | ₩66,629 | ₩67,109 | -0.04% | 2만 |
|---|
| 2025.11.10 | ₩67,403 | ₩67,416 | ₩66,776 | ₩67,096 | -0.46% | 8.2만 |
|---|
| 2025.11.07 | ₩67,083 | ₩67,083 | ₩66,949 | ₩67,016 | -0.10% | 2.9만 |
|---|
| 2025.11.06 | ₩67,056 | ₩67,083 | ₩66,961 | ₩67,023 | -0.05% | 3.5만 |
|---|
| 2025.11.05 | ₩66,829 | ₩67,216 | ₩66,829 | ₩66,936 | +0.16% | 2.6만 |
|---|
| 2025.11.04 | ₩67,016 | ₩67,088 | ₩66,762 | ₩66,889 | -0.19% | 2.4만 |
|---|
| 2025.11.03 | ₩67,096 | ₩67,096 | ₩66,702 | ₩66,976 | -0.18% | 7.3만 |
|---|
| 2025.10.31 | ₩66,923 | ₩67,416 | ₩66,874 | ₩67,336 | +0.62% | 4.3만 |
|---|
| 2025.10.30 | ₩67,450 | ₩67,450 | ₩66,963 | ₩67,176 | -0.41% | 3.3만 |
|---|
| 2025.10.29 | ₩67,283 | ₩67,336 | ₩67,003 | ₩67,163 | -0.18% | 2.5만 |
|---|
| 2025.10.28 | ₩67,310 | ₩67,310 | ₩67,003 | ₩67,255 | -0.08% | 3.2만 |
|---|
| 2025.10.27 | ₩67,670 | ₩67,670 | ₩67,027 | ₩67,203 | -0.69% | 3만 |
|---|
| 2025.10.24 | ₩67,242 | ₩67,296 | ₩66,762 | ₩67,263 | +0.03% | 4.5만 |
|---|
| 2025.10.23 | ₩67,003 | ₩67,190 | ₩66,736 | ₩67,144 | +0.21% | 2.5만 |
|---|
| 2025.10.22 | ₩67,230 | ₩67,376 | ₩66,736 | ₩67,049 | -0.27% | 4.8만 |
|---|
| 2025.10.21 | ₩66,816 | ₩67,216 | ₩66,816 | ₩67,156 | +0.51% | 5.9만 |
|---|
| 2025.10.20 | ₩67,043 | ₩67,170 | ₩66,949 | ₩67,043 | 0.00% | 3.1만 |
|---|
| 2025.10.17 | ₩67,083 | ₩67,203 | ₩66,696 | ₩67,089 | +0.01% | 4.1만 |
|---|
| 2025.10.16 | ₩67,283 | ₩67,416 | ₩66,909 | ₩66,969 | -0.47% | 4.6만 |
|---|
| 2025.10.15 | ₩67,390 | ₩67,403 | ₩67,172 | ₩67,332 | -0.09% | 4.2만 |
|---|
| 2025.10.14 | ₩67,367 | ₩67,390 | ₩67,116 | ₩67,335 | -0.05% | 4.9만 |
|---|
| 2025.10.13 | ₩67,350 | ₩67,454 | ₩66,776 | ₩67,216 | -0.20% | 3.4만 |
|---|
| 2025.10.10 | ₩67,350 | ₩67,350 | ₩66,989 | ₩67,089 | -0.39% | 2만 |
|---|