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 | ₩66,552 | ₩66,578 | ₩66,365 | ₩66,476 | -0.11% | 2.5만 |
| 2026.10.08 | ₩66,538 | ₩66,552 | ₩66,185 | ₩66,538 | 0.00% | 2.9만 |
| 2026.10.07 | ₩66,525 | ₩66,558 | ₩66,285 | ₩66,498 | -0.04% | 5.1만 |
| 2026.10.06 | ₩66,605 | ₩66,605 | ₩66,072 | ₩66,538 | -0.10% | 7.3만 |
| 2026.10.05 | ₩66,472 | ₩66,558 | ₩66,238 | ₩66,458 | -0.02% | 12.1만 |
| 2026.10.02 | ₩66,498 | ₩66,512 | ₩66,032 | ₩66,472 | -0.04% | 2.3만 |
| 2026.10.01 | ₩66,552 | ₩66,745 | ₩66,072 | ₩66,525 | -0.04% | 15.7만 |
| 2026.09.30 | ₩66,819 | ₩66,819 | ₩66,485 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,739 |
| -0.12% |
| 11.5만 |
| 2026.09.29 | ₩66,699 | ₩66,872 | ₩66,362 | ₩66,697 | -0.00% | 2.8만 |
|---|
| 2026.09.28 | ₩66,672 | ₩66,712 | ₩66,492 | ₩66,614 | -0.09% | 4.9만 |
|---|
| 2026.09.25 | ₩66,779 | ₩66,779 | ₩66,485 | ₩66,618 | -0.24% | 36.7만 |
|---|
| 2026.09.24 | ₩66,618 | ₩66,819 | ₩66,418 | ₩66,632 | +0.02% | 9.1만 |
|---|
| 2026.09.23 | ₩66,685 | ₩66,685 | ₩66,122 | ₩66,512 | -0.26% | 5.1만 |
|---|
| 2026.09.22 | ₩66,699 | ₩66,699 | ₩66,178 | ₩66,512 | -0.28% | 9.9천 |
|---|
| 2026.09.21 | ₩66,819 | ₩66,819 | ₩66,138 | ₩66,578 | -0.36% | 6.2만 |
|---|
| 2026.09.18 | ₩66,632 | ₩68,219 | ₩66,178 | ₩66,618 | -0.02% | 3.8만 |
|---|
| 2026.09.17 | ₩66,699 | ₩66,725 | ₩66,098 | ₩66,532 | -0.25% | 17.6만 |
|---|
| 2026.09.16 | ₩66,605 | ₩66,605 | ₩66,045 | ₩66,472 | -0.20% | 1.8만 |
|---|
| 2026.09.15 | ₩66,045 | ₩66,578 | ₩66,045 | ₩66,433 | +0.59% | 1.9만 |
|---|
| 2026.09.14 | ₩66,298 | ₩66,512 | ₩66,178 | ₩66,473 | +0.26% | 2.7만 |
|---|
| 2026.09.11 | ₩66,792 | ₩66,792 | ₩65,938 | ₩66,445 | -0.52% | 10.9만 |
|---|
| 2026.09.10 | ₩66,498 | ₩66,498 | ₩66,045 | ₩66,428 | -0.11% | 2.3만 |
|---|
| 2026.09.09 | ₩66,525 | ₩66,525 | ₩66,032 | ₩66,358 | -0.25% | 2.1만 |
|---|
| 2026.09.08 | ₩65,898 | ₩66,518 | ₩65,898 | ₩66,338 | +0.67% | 2.9만 |
|---|
| 2026.09.04 | ₩66,458 | ₩66,505 | ₩66,245 | ₩66,305 | -0.23% | 4.2만 |
|---|
| 2026.09.03 | ₩66,618 | ₩66,618 | ₩66,152 | ₩66,376 | -0.36% | 5.5만 |
|---|
| 2026.09.02 | ₩66,645 | ₩66,645 | ₩66,173 | ₩66,330 | -0.47% | 2.2만 |
|---|
| 2026.09.01 | ₩66,365 | ₩66,365 | ₩66,305 | ₩66,317 | -0.07% | 1.9만 |
|---|
| 2026.08.31 | ₩66,565 | ₩66,658 | ₩66,314 | ₩66,624 | +0.09% | 3.4만 |
|---|
| 2026.08.28 | ₩66,593 | ₩66,672 | ₩66,272 | ₩66,545 | -0.07% | 9.2만 |
|---|
| 2026.08.27 | ₩66,712 | ₩66,712 | ₩66,418 | ₩66,578 | -0.20% | 3.4만 |
|---|
| 2026.08.26 | ₩66,752 | ₩66,765 | ₩66,425 | ₩66,605 | -0.22% | 7.5만 |
|---|
| 2026.08.25 | ₩66,658 | ₩66,658 | ₩66,338 | ₩66,618 | -0.06% | 2.4만 |
|---|
| 2026.08.24 | ₩66,672 | ₩66,672 | ₩66,393 | ₩66,532 | -0.21% | 2.5만 |
|---|
| 2026.08.21 | ₩66,298 | ₩66,592 | ₩66,298 | ₩66,458 | +0.24% | 2.5만 |
|---|
| 2026.08.20 | ₩66,232 | ₩66,552 | ₩66,232 | ₩66,398 | +0.25% | 4.3만 |
|---|
| 2026.08.19 | ₩66,272 | ₩66,552 | ₩66,218 | ₩66,485 | +0.32% | 16만 |
|---|
| 2026.08.18 | ₩66,125 | ₩66,552 | ₩66,125 | ₩66,425 | +0.45% | 4.6만 |
|---|
| 2026.08.17 | ₩66,112 | ₩66,525 | ₩66,105 | ₩66,445 | +0.50% | 3.4만 |
|---|
| 2026.08.14 | ₩66,525 | ₩66,538 | ₩66,272 | ₩66,392 | -0.20% | 2.1만 |
|---|
| 2026.08.13 | ₩65,771 | ₩66,512 | ₩65,771 | ₩66,412 | +0.97% | 3.3만 |
|---|
| 2026.08.12 | ₩66,058 | ₩66,298 | ₩65,951 | ₩66,172 | +0.17% | 3.6만 |
|---|
| 2026.08.11 | ₩66,458 | ₩66,485 | ₩65,854 | ₩66,305 | -0.23% | 4.1만 |
|---|
| 2026.08.10 | ₩66,538 | ₩66,552 | ₩65,978 | ₩66,218 | -0.48% | 3.6만 |
|---|
| 2026.08.07 | ₩66,245 | ₩66,458 | ₩65,811 | ₩66,298 | +0.08% | 3.1만 |
|---|
| 2026.08.06 | ₩66,258 | ₩66,458 | ₩66,258 | ₩66,392 | +0.20% | 3.6만 |
|---|
| 2026.08.05 | ₩66,405 | ₩66,418 | ₩66,058 | ₩66,358 | -0.07% | 3.2만 |
|---|
| 2026.08.04 | ₩66,178 | ₩66,432 | ₩65,858 | ₩66,258 | +0.12% | 2.8만 |
|---|
| 2026.08.03 | ₩66,485 | ₩66,485 | ₩66,192 | ₩66,292 | -0.29% | 16.6만 |
|---|
| 2026.07.31 | ₩66,165 | ₩66,565 | ₩66,165 | ₩66,485 | +0.48% | 1.2만 |
|---|
| 2026.07.30 | ₩66,212 | ₩66,565 | ₩66,158 | ₩66,446 | +0.35% | 1.8만 |
|---|
| 2026.07.29 | ₩66,138 | ₩66,565 | ₩66,112 | ₩66,338 | +0.30% | 1.2만 |
|---|
| 2026.07.28 | ₩66,152 | ₩66,565 | ₩66,138 | ₩66,398 | +0.37% | 1.6만 |
|---|
| 2026.07.27 | ₩66,298 | ₩66,565 | ₩65,938 | ₩66,458 | +0.24% | 1.9만 |
|---|
| 2026.07.24 | ₩66,485 | ₩66,552 | ₩66,392 | ₩66,453 | -0.05% | 2.1만 |
|---|
| 2026.07.23 | ₩66,498 | ₩66,618 | ₩66,378 | ₩66,498 | 0.00% | 7.4만 |
|---|
| 2026.07.22 | ₩66,378 | ₩66,618 | ₩66,378 | ₩66,512 | +0.20% | 2.3만 |
|---|
| 2026.07.21 | ₩66,465 | ₩66,618 | ₩66,365 | ₩66,505 | +0.06% | 1만 |
|---|
| 2026.07.20 | ₩66,312 | ₩66,565 | ₩66,225 | ₩66,325 | +0.02% | 1.4만 |
|---|
| 2026.07.17 | ₩66,432 | ₩66,432 | ₩66,125 | ₩66,344 | -0.13% | 7.5천 |
|---|
| 2026.07.16 | ₩66,618 | ₩66,618 | ₩66,005 | ₩66,118 | -0.75% | 1.7만 |
|---|
| 2026.07.15 | ₩66,552 | ₩66,552 | ₩66,165 | ₩66,198 | -0.53% | 1.3만 |
|---|
| 2026.07.14 | ₩66,445 | ₩66,538 | ₩66,032 | ₩66,352 | -0.14% | 5.7만 |
|---|
| 2026.07.13 | ₩66,041 | ₩66,458 | ₩66,041 | ₩66,357 | +0.48% | 9.6천 |
|---|
| 2026.07.10 | ₩65,925 | ₩66,458 | ₩65,925 | ₩66,318 | +0.60% | 1.4만 |
|---|
| 2026.07.09 | ₩66,258 | ₩66,452 | ₩65,938 | ₩66,217 | -0.06% | 1.1만 |
|---|
| 2026.07.08 | ₩66,232 | ₩66,485 | ₩66,032 | ₩66,452 | +0.33% | 2.1만 |
|---|
| 2026.07.07 | ₩66,185 | ₩66,485 | ₩66,077 | ₩66,352 | +0.25% | 1.2만 |
|---|
| 2026.07.06 | ₩66,165 | ₩66,445 | ₩66,032 | ₩66,325 | +0.24% | 3.3만 |
|---|
| 2026.07.02 | ₩66,018 | ₩66,765 | ₩65,978 | ₩66,565 | +0.83% | 3.6만 |
|---|
| 2026.07.01 | ₩65,925 | ₩66,498 | ₩65,854 | ₩66,285 | +0.55% | 4.2만 |
|---|
| 2026.06.30 | ₩66,405 | ₩66,725 | ₩66,072 | ₩66,532 | +0.19% | 2.8만 |
|---|
| 2026.06.29 | ₩66,072 | ₩66,752 | ₩66,005 | ₩66,645 | +0.87% | 2.1만 |
|---|
| 2026.06.26 | ₩66,312 | ₩66,699 | ₩66,138 | ₩66,565 | +0.38% | 2.1만 |
|---|
| 2026.06.25 | ₩66,365 | ₩66,672 | ₩66,205 | ₩66,658 | +0.44% | 1.6만 |
|---|
| 2026.06.24 | ₩66,312 | ₩66,658 | ₩66,138 | ₩66,538 | +0.34% | 1.4만 |
|---|
| 2026.06.23 | ₩66,312 | ₩66,645 | ₩66,312 | ₩66,545 | +0.35% | 1.5만 |
|---|
| 2026.06.22 | ₩66,605 | ₩66,605 | ₩66,338 | ₩66,530 | -0.11% | 2.2만 |
|---|
| 2026.06.18 | ₩66,378 | ₩66,592 | ₩66,032 | ₩66,465 | +0.13% | 2.9만 |
|---|
| 2026.06.17 | ₩66,538 | ₩66,565 | ₩66,325 | ₩66,478 | -0.09% | 1.7만 |
|---|
| 2026.06.16 | ₩66,872 | ₩66,872 | ₩66,138 | ₩66,432 | -0.66% | 2.2만 |
|---|
| 2026.06.15 | ₩66,418 | ₩66,538 | ₩66,285 | ₩66,445 | +0.04% | 1.3만 |
|---|
| 2026.06.12 | ₩66,432 | ₩66,432 | ₩66,292 | ₩66,358 | -0.11% | 1.4만 |
|---|
| 2026.06.11 | ₩65,858 | ₩66,412 | ₩65,858 | ₩66,292 | +0.66% | 3.9만 |
|---|
| 2026.06.10 | ₩66,005 | ₩66,392 | ₩66,005 | ₩66,298 | +0.44% | 1.6만 |
|---|
| 2026.06.09 | ₩66,392 | ₩66,392 | ₩66,098 | ₩66,245 | -0.22% | 1.4만 |
|---|
| 2026.06.08 | ₩65,871 | ₩66,365 | ₩65,871 | ₩66,310 | +0.67% | 2.6만 |
|---|
| 2026.06.05 | ₩65,605 | ₩66,257 | ₩65,605 | ₩66,138 | +0.81% | 2.1만 |
|---|
| 2026.06.04 | ₩66,152 | ₩66,152 | ₩65,725 | ₩65,858 | -0.44% | 2.4만 |
|---|
| 2026.06.03 | ₩65,885 | ₩66,012 | ₩65,871 | ₩65,925 | +0.06% | 3.3만 |
|---|
| 2026.06.02 | ₩65,911 | ₩66,152 | ₩65,765 | ₩65,885 | -0.04% | 1.6만 |
|---|
| 2026.06.01 | ₩65,831 | ₩66,112 | ₩65,831 | ₩65,958 | +0.19% | 1.1만 |
|---|
| 2026.05.29 | ₩66,298 | ₩66,298 | ₩66,045 | ₩66,132 | -0.25% | 1.3만 |
|---|
| 2026.05.28 | ₩66,218 | ₩66,392 | ₩65,898 | ₩66,012 | -0.31% | 5.8만 |
|---|
| 2026.05.27 | ₩66,346 | ₩66,538 | ₩66,138 | ₩66,265 | -0.12% | 4.7만 |
|---|
| 2026.05.26 | ₩66,285 | ₩66,618 | ₩66,125 | ₩66,398 | +0.17% | 5.9만 |
|---|
| 2026.05.22 | ₩66,098 | ₩66,538 | ₩66,072 | ₩66,274 | +0.27% | 4.2만 |
|---|
| 2026.05.21 | ₩66,338 | ₩66,565 | ₩65,885 | ₩66,109 | -0.35% | 10.5만 |
|---|
| 2026.05.20 | ₩66,618 | ₩66,618 | ₩65,925 | ₩66,534 | -0.13% | 39.5만 |
|---|
| 2026.05.19 | ₩66,396 | ₩66,565 | ₩66,005 | ₩66,552 | +0.24% | 2.5만 |
|---|
| 2026.05.18 | ₩66,899 | ₩66,899 | ₩66,405 | ₩66,505 | -0.59% | 2.5만 |
|---|
| 2026.05.15 | ₩66,182 | ₩66,538 | ₩65,978 | ₩66,238 | +0.08% | 3.2만 |
|---|
| 2026.05.14 | ₩65,951 | ₩66,498 | ₩65,951 | ₩66,238 | +0.43% | 5.4만 |
|---|
| 2026.05.13 | ₩66,392 | ₩66,432 | ₩66,032 | ₩66,232 | -0.24% | 3.6만 |
|---|
| 2026.05.12 | ₩66,405 | ₩66,418 | ₩66,018 | ₩66,332 | -0.11% | 3.4만 |
|---|
| 2026.05.11 | ₩66,378 | ₩66,378 | ₩66,018 | ₩66,292 | -0.13% | 2.3만 |
|---|
| 2026.05.08 | ₩66,154 | ₩66,405 | ₩65,845 | ₩66,078 | -0.11% | 3.7만 |
|---|
| 2026.05.07 | ₩66,512 | ₩66,512 | ₩65,805 | ₩66,077 | -0.65% | 1.9만 |
|---|
| 2026.05.06 | ₩65,965 | ₩66,338 | ₩65,871 | ₩66,098 | +0.20% | 3.9만 |
|---|
| 2026.05.05 | ₩65,811 | ₩66,325 | ₩65,778 | ₩66,272 | +0.70% | 3.8만 |
|---|
| 2026.05.04 | ₩65,778 | ₩66,272 | ₩65,578 | ₩65,951 | +0.26% | 3.2만 |
|---|
| 2026.05.01 | ₩65,845 | ₩66,258 | ₩65,685 | ₩65,971 | +0.19% | 2.9만 |
|---|
| 2026.04.30 | ₩66,278 | ₩66,552 | ₩66,165 | ₩66,377 | +0.15% | 1.1만 |
|---|
| 2026.04.29 | ₩66,552 | ₩66,552 | ₩65,978 | ₩66,232 | -0.48% | 2.1만 |
|---|
| 2026.04.28 | ₩66,485 | ₩66,512 | ₩65,965 | ₩66,238 | -0.37% | 1.8만 |
|---|
| 2026.04.27 | ₩65,978 | ₩66,265 | ₩65,818 | ₩66,009 | +0.05% | 2.5만 |
|---|
| 2026.04.24 | ₩66,118 | ₩66,325 | ₩65,805 | ₩66,078 | -0.06% | 1.8만 |
|---|
| 2026.04.23 | ₩66,125 | ₩66,312 | ₩65,878 | ₩65,958 | -0.25% | 6.1만 |
|---|
| 2026.04.22 | ₩65,965 | ₩66,192 | ₩65,791 | ₩65,958 | -0.01% | 3만 |
|---|
| 2026.04.21 | ₩65,778 | ₩66,145 | ₩65,778 | ₩65,851 | +0.11% | 2.2만 |
|---|
| 2026.04.20 | ₩65,471 | ₩66,085 | ₩65,325 | ₩65,905 | +0.66% | 3.7만 |
|---|
| 2026.04.17 | ₩65,711 | ₩66,072 | ₩65,587 | ₩65,837 | +0.19% | 5.2만 |
|---|
| 2026.04.16 | ₩65,698 | ₩66,032 | ₩65,551 | ₩65,689 | -0.01% | 3.2만 |
|---|
| 2026.04.15 | ₩66,112 | ₩66,112 | ₩65,778 | ₩65,925 | -0.28% | 1.3만 |
|---|
| 2026.04.14 | ₩65,738 | ₩66,058 | ₩65,485 | ₩65,878 | +0.21% | 3.7만 |
|---|
| 2026.04.13 | ₩65,631 | ₩66,085 | ₩65,631 | ₩65,798 | +0.25% | 4.9만 |
|---|
| 2026.04.10 | ₩65,725 | ₩66,232 | ₩65,618 | ₩65,998 | +0.42% | 5.1만 |
|---|
| 2026.04.09 | ₩66,072 | ₩66,165 | ₩65,591 | ₩65,805 | -0.40% | 3.8만 |
|---|
| 2026.04.08 | ₩65,431 | ₩66,125 | ₩65,431 | ₩65,538 | +0.16% | 4.5만 |
|---|
| 2026.04.07 | ₩65,765 | ₩66,058 | ₩65,538 | ₩65,538 | -0.34% | 3.5만 |
|---|
| 2026.04.06 | ₩65,945 | ₩66,005 | ₩65,485 | ₩65,778 | -0.25% | 1.1만 |
|---|
| 2026.04.02 | ₩65,765 | ₩66,018 | ₩65,511 | ₩65,511 | -0.39% | 1.3만 |
|---|
| 2026.04.01 | ₩65,497 | ₩65,978 | ₩65,311 | ₩65,351 | -0.22% | 3.8만 |
|---|
| 2026.03.31 | ₩66,472 | ₩66,472 | ₩65,567 | ₩65,591 | -1.32% | 1.8만 |
|---|
| 2026.03.30 | ₩66,472 | ₩66,485 | ₩65,991 | ₩66,005 | -0.70% | 4.6만 |
|---|
| 2026.03.27 | ₩66,472 | ₩66,472 | ₩65,845 | ₩65,871 | -0.90% | 3.5만 |
|---|
| 2026.03.26 | ₩65,805 | ₩66,525 | ₩65,805 | ₩66,005 | +0.30% | 2.9만 |
|---|
| 2026.03.25 | ₩65,178 | ₩66,485 | ₩65,178 | ₩65,818 | +0.98% | 2.2만 |
|---|
| 2026.03.24 | ₩66,312 | ₩66,338 | ₩65,791 | ₩65,791 | -0.78% | 4.7만 |
|---|
| 2026.03.23 | ₩66,058 | ₩66,485 | ₩65,885 | ₩66,030 | -0.04% | 17만 |
|---|
| 2026.03.20 | ₩66,125 | ₩66,405 | ₩65,951 | ₩66,145 | +0.03% | 2.4만 |
|---|
| 2026.03.19 | ₩66,165 | ₩66,325 | ₩65,938 | ₩66,212 | +0.07% | 1.6만 |
|---|
| 2026.03.18 | ₩66,525 | ₩66,525 | ₩65,871 | ₩66,292 | -0.35% | 7.4만 |
|---|
| 2026.03.17 | ₩66,432 | ₩66,432 | ₩65,954 | ₩66,392 | -0.06% | 2.2만 |
|---|
| 2026.03.16 | ₩65,751 | ₩66,245 | ₩65,751 | ₩66,052 | +0.46% | 1.9만 |
|---|
| 2026.03.13 | ₩65,978 | ₩66,298 | ₩65,685 | ₩65,845 | -0.20% | 4.1만 |
|---|
| 2026.03.12 | ₩65,831 | ₩66,298 | ₩65,805 | ₩66,125 | +0.45% | 2.2만 |
|---|
| 2026.03.11 | ₩66,365 | ₩66,458 | ₩65,965 | ₩66,289 | -0.11% | 2.2만 |
|---|
| 2026.03.10 | ₩65,765 | ₩66,338 | ₩65,765 | ₩66,338 | +0.87% | 1.5만 |
|---|
| 2026.03.09 | ₩66,285 | ₩66,472 | ₩65,645 | ₩66,065 | -0.33% | 2.5만 |
|---|
| 2026.03.06 | ₩66,218 | ₩66,565 | ₩66,218 | ₩66,498 | +0.42% | 2만 |
|---|
| 2026.03.05 | ₩66,508 | ₩66,565 | ₩66,432 | ₩66,505 | -0.00% | 1.3만 |
|---|
| 2026.03.04 | ₩66,445 | ₩66,658 | ₩66,438 | ₩66,533 | +0.13% | 2.6만 |
|---|
| 2026.03.03 | ₩65,445 | ₩66,739 | ₩65,431 | ₩66,352 | +1.39% | 2.5만 |
|---|
| 2026.03.02 | ₩66,712 | ₩66,832 | ₩66,405 | ₩66,600 | -0.17% | 5.2만 |
|---|
| 2026.02.27 | ₩66,872 | ₩67,192 | ₩66,589 | ₩67,111 | +0.36% | 3.9만 |
|---|
| 2026.02.26 | ₩67,032 | ₩67,125 | ₩66,765 | ₩67,039 | +0.01% | 3만 |
|---|
| 2026.02.25 | ₩66,845 | ₩67,125 | ₩66,712 | ₩67,084 | +0.36% | 4.4만 |
|---|
| 2026.02.24 | ₩66,912 | ₩67,112 | ₩66,565 | ₩66,899 | -0.02% | 2.9만 |
|---|
| 2026.02.23 | ₩67,045 | ₩67,152 | ₩66,985 | ₩67,009 | -0.05% | 1.5만 |
|---|
| 2026.02.20 | ₩66,699 | ₩67,579 | ₩66,685 | ₩67,347 | +0.97% | 3.4만 |
|---|
| 2026.02.19 | ₩67,072 | ₩67,312 | ₩66,899 | ₩67,119 | +0.07% | 5만 |
|---|
| 2026.02.18 | ₩67,325 | ₩67,325 | ₩67,079 | ₩67,119 | -0.31% | 4.9만 |
|---|
| 2026.02.17 | ₩67,699 | ₩67,699 | ₩67,152 | ₩67,279 | -0.62% | 5.3만 |
|---|
| 2026.02.13 | ₩67,165 | ₩67,472 | ₩67,099 | ₩67,305 | +0.21% | 2.4만 |
|---|
| 2026.02.12 | ₩67,352 | ₩67,352 | ₩67,032 | ₩67,205 | -0.22% | 3.3만 |
|---|
| 2026.02.11 | ₩67,232 | ₩67,272 | ₩66,999 | ₩67,216 | -0.02% | 13.9만 |
|---|
| 2026.02.10 | ₩67,032 | ₩67,232 | ₩66,772 | ₩66,972 | -0.09% | 3.6만 |
|---|
| 2026.02.09 | ₩66,965 | ₩67,365 | ₩66,879 | ₩67,205 | +0.36% | 6.8만 |
|---|
| 2026.02.06 | ₩66,979 | ₩67,325 | ₩66,752 | ₩67,059 | +0.12% | 3.2만 |
|---|
| 2026.02.05 | ₩67,285 | ₩67,285 | ₩66,872 | ₩66,919 | -0.55% | 4.6만 |
|---|
| 2026.02.04 | ₩66,912 | ₩67,285 | ₩66,912 | ₩67,125 | +0.32% | 4.1만 |
|---|
| 2026.02.03 | ₩67,165 | ₩67,285 | ₩66,992 | ₩67,272 | +0.16% | 4.1만 |
|---|
| 2026.02.02 | ₩67,005 | ₩67,259 | ₩67,005 | ₩67,172 | +0.25% | 3.5만 |
|---|
| 2026.01.30 | ₩67,059 | ₩67,299 | ₩67,045 | ₩67,199 | +0.21% | 2.7만 |
|---|
| 2026.01.29 | ₩67,285 | ₩67,285 | ₩67,045 | ₩67,059 | -0.34% | 2.5만 |
|---|
| 2026.01.28 | ₩67,045 | ₩67,285 | ₩67,032 | ₩67,165 | +0.18% | 4만 |
|---|
| 2026.01.27 | ₩67,219 | ₩67,259 | ₩66,819 | ₩67,219 | 0.00% | 10.8만 |
|---|
| 2026.01.26 | ₩67,232 | ₩67,232 | ₩66,909 | ₩67,085 | -0.22% | 5만 |
|---|
| 2026.01.23 | ₩67,032 | ₩67,205 | ₩66,819 | ₩67,012 | -0.03% | 4.2만 |
|---|
| 2026.01.22 | ₩67,125 | ₩67,125 | ₩66,899 | ₩67,019 | -0.16% | 2.2만 |
|---|
| 2026.01.21 | ₩67,099 | ₩67,099 | ₩66,672 | ₩66,948 | -0.22% | 19.9만 |
|---|
| 2026.01.20 | ₩66,845 | ₩67,045 | ₩66,845 | ₩66,919 | +0.11% | 2.5만 |
|---|
| 2026.01.16 | ₩67,045 | ₩67,085 | ₩66,739 | ₩66,999 | -0.07% | 3.5만 |
|---|
| 2026.01.15 | ₩66,939 | ₩67,045 | ₩66,837 | ₩66,992 | +0.08% | 5.5만 |
|---|
| 2026.01.14 | ₩67,032 | ₩67,045 | ₩66,739 | ₩66,952 | -0.12% | 9만 |
|---|
| 2026.01.13 | ₩66,992 | ₩67,032 | ₩66,624 | ₩66,899 | -0.14% | 3.1만 |
|---|
| 2026.01.12 | ₩66,992 | ₩66,992 | ₩66,699 | ₩66,932 | -0.09% | 2.8만 |
|---|
| 2026.01.09 | ₩66,832 | ₩67,005 | ₩66,819 | ₩66,999 | +0.25% | 3.1만 |
|---|
| 2026.01.08 | ₩66,979 | ₩66,979 | ₩66,819 | ₩66,892 | -0.13% | 5만 |
|---|
| 2026.01.07 | ₩66,885 | ₩66,952 | ₩66,825 | ₩66,872 | -0.02% | 1.6만 |
|---|
| 2026.01.06 | ₩66,952 | ₩66,952 | ₩66,699 | ₩66,932 | -0.03% | 9.8만 |
|---|
| 2026.01.05 | ₩66,832 | ₩66,912 | ₩66,699 | ₩66,805 | -0.04% | 2만 |
|---|
| 2026.01.02 | ₩66,352 | ₩66,992 | ₩66,352 | ₩66,805 | +0.68% | 2.3만 |
|---|
| 2025.12.31 | ₩66,872 | ₩66,885 | ₩66,598 | ₩66,859 | -0.02% | 1만 |
|---|
| 2025.12.30 | ₩66,859 | ₩66,872 | ₩66,544 | ₩66,832 | -0.04% | 2.7만 |
|---|
| 2025.12.29 | ₩66,817 | ₩67,165 | ₩66,817 | ₩67,039 | +0.33% | 1.4만 |
|---|
| 2025.12.26 | ₩66,943 | ₩67,179 | ₩66,699 | ₩66,899 | -0.07% | 1.2만 |
|---|
| 2025.12.24 | ₩67,219 | ₩67,219 | ₩66,618 | ₩66,899 | -0.48% | 6.6천 |
|---|
| 2025.12.23 | ₩66,485 | ₩67,152 | ₩66,458 | ₩67,087 | +0.90% | 2만 |
|---|
| 2025.12.22 | ₩66,833 | ₩67,192 | ₩66,805 | ₩66,967 | +0.20% | 2.5만 |
|---|
| 2025.12.19 | ₩66,859 | ₩67,089 | ₩66,832 | ₩66,977 | +0.18% | 1.6만 |
|---|
| 2025.12.18 | ₩66,992 | ₩66,992 | ₩66,690 | ₩66,919 | -0.11% | 1.4만 |
|---|
| 2025.12.17 | ₩66,965 | ₩66,992 | ₩66,632 | ₩66,865 | -0.15% | 1.1만 |
|---|
| 2025.12.16 | ₩67,019 | ₩67,019 | ₩66,632 | ₩66,792 | -0.34% | 2.1만 |
|---|
| 2025.12.15 | ₩66,605 | ₩67,019 | ₩66,578 | ₩66,872 | +0.40% | 2.1만 |
|---|
| 2025.12.12 | ₩66,632 | ₩67,032 | ₩66,632 | ₩66,839 | +0.31% | 3.4만 |
|---|
| 2025.12.11 | ₩66,618 | ₩66,859 | ₩66,545 | ₩66,832 | +0.32% | 4.7만 |
|---|
| 2025.12.10 | ₩66,545 | ₩66,899 | ₩66,418 | ₩66,717 | +0.26% | 5.2만 |
|---|
| 2025.12.09 | ₩66,992 | ₩66,992 | ₩66,405 | ₩66,652 | -0.51% | 6.8만 |
|---|
| 2025.12.08 | ₩66,685 | ₩66,912 | ₩66,685 | ₩66,839 | +0.23% | 3.2만 |
|---|
| 2025.12.05 | ₩66,618 | ₩66,952 | ₩66,392 | ₩66,872 | +0.38% | 4.4만 |
|---|
| 2025.12.04 | ₩66,925 | ₩66,925 | ₩66,405 | ₩66,779 | -0.22% | 2.2만 |
|---|
| 2025.12.03 | ₩66,859 | ₩66,859 | ₩66,298 | ₩66,859 | 0.00% | 2.2만 |
|---|
| 2025.12.02 | ₩66,498 | ₩66,832 | ₩66,369 | ₩66,699 | +0.30% | 5.5만 |
|---|
| 2025.12.01 | ₩66,325 | ₩66,819 | ₩66,325 | ₩66,538 | +0.32% | 5.2천 |
|---|
| 2025.11.28 | ₩67,125 | ₩67,125 | ₩67,009 | ₩67,059 | -0.10% | 4.2천 |
|---|
| 2025.11.26 | ₩67,112 | ₩67,152 | ₩66,885 | ₩67,112 | 0.00% | 25.6만 |
|---|
| 2025.11.25 | ₩67,245 | ₩67,245 | ₩67,032 | ₩67,232 | -0.02% | 1.8만 |
|---|
| 2025.11.24 | ₩67,219 | ₩67,257 | ₩67,111 | ₩67,205 | -0.02% | 1.8만 |
|---|
| 2025.11.21 | ₩67,099 | ₩67,225 | ₩67,099 | ₩67,201 | +0.15% | 4.2만 |
|---|
| 2025.11.20 | ₩67,179 | ₩67,179 | ₩67,099 | ₩67,172 | -0.01% | 2.4만 |
|---|
| 2025.11.19 | ₩67,045 | ₩67,272 | ₩67,045 | ₩67,179 | +0.20% | 1.8만 |
|---|
| 2025.11.18 | ₩67,125 | ₩67,232 | ₩66,979 | ₩67,139 | +0.02% | 3.1만 |
|---|
| 2025.11.17 | ₩67,205 | ₩67,205 | ₩66,936 | ₩67,072 | -0.20% | 4.3만 |
|---|
| 2025.11.14 | ₩66,912 | ₩67,125 | ₩66,912 | ₩67,119 | +0.31% | 2.6만 |
|---|
| 2025.11.13 | ₩67,099 | ₩67,099 | ₩66,903 | ₩67,079 | -0.03% | 2.5만 |
|---|
| 2025.11.12 | ₩67,085 | ₩67,085 | ₩66,899 | ₩66,921 | -0.24% | 7.6만 |
|---|
| 2025.11.11 | ₩67,085 | ₩67,205 | ₩66,578 | ₩67,059 | -0.04% | 2만 |
|---|
| 2025.11.10 | ₩67,352 | ₩67,365 | ₩66,725 | ₩67,045 | -0.46% | 8.2만 |
|---|
| 2025.11.07 | ₩67,032 | ₩67,032 | ₩66,899 | ₩66,965 | -0.10% | 2.9만 |
|---|
| 2025.11.06 | ₩67,005 | ₩67,032 | ₩66,911 | ₩66,972 | -0.05% | 3.5만 |
|---|
| 2025.11.05 | ₩66,779 | ₩67,165 | ₩66,779 | ₩66,885 | +0.16% | 2.6만 |
|---|
| 2025.11.04 | ₩66,965 | ₩67,037 | ₩66,712 | ₩66,839 | -0.19% | 2.4만 |
|---|
| 2025.11.03 | ₩67,045 | ₩67,045 | ₩66,652 | ₩66,925 | -0.18% | 7.3만 |
|---|
| 2025.10.31 | ₩66,872 | ₩67,365 | ₩66,824 | ₩67,285 | +0.62% | 4.3만 |
|---|
| 2025.10.30 | ₩67,399 | ₩67,399 | ₩66,912 | ₩67,125 | -0.41% | 3.3만 |
|---|
| 2025.10.29 | ₩67,232 | ₩67,285 | ₩66,952 | ₩67,112 | -0.18% | 2.5만 |
|---|
| 2025.10.28 | ₩67,259 | ₩67,259 | ₩66,952 | ₩67,204 | -0.08% | 3.2만 |
|---|
| 2025.10.27 | ₩67,619 | ₩67,619 | ₩66,976 | ₩67,152 | -0.69% | 3만 |
|---|
| 2025.10.24 | ₩67,191 | ₩67,245 | ₩66,712 | ₩67,212 | +0.03% | 4.5만 |
|---|
| 2025.10.23 | ₩66,952 | ₩67,139 | ₩66,685 | ₩67,093 | +0.21% | 2.5만 |
|---|
| 2025.10.22 | ₩67,179 | ₩67,325 | ₩66,685 | ₩66,999 | -0.27% | 4.8만 |
|---|
| 2025.10.21 | ₩66,765 | ₩67,165 | ₩66,765 | ₩67,105 | +0.51% | 5.9만 |
|---|
| 2025.10.20 | ₩66,992 | ₩67,119 | ₩66,899 | ₩66,992 | 0.00% | 3.1만 |
|---|
| 2025.10.17 | ₩67,032 | ₩67,152 | ₩66,645 | ₩67,039 | +0.01% | 4.1만 |
|---|
| 2025.10.16 | ₩67,232 | ₩67,365 | ₩66,859 | ₩66,919 | -0.47% | 4.6만 |
|---|
| 2025.10.15 | ₩67,339 | ₩67,352 | ₩67,121 | ₩67,281 | -0.09% | 4.2만 |
|---|
| 2025.10.14 | ₩67,316 | ₩67,339 | ₩67,065 | ₩67,284 | -0.05% | 4.9만 |
|---|
| 2025.10.13 | ₩67,299 | ₩67,403 | ₩66,725 | ₩67,165 | -0.20% | 3.4만 |
|---|
| 2025.10.10 | ₩67,299 | ₩67,299 | ₩66,939 | ₩67,039 | -0.39% | 2만 |
|---|