시장 데이터를 불러오는 중
전체 종목
iShares Nasdaq Premium Income Active ETF 과거 주가
iShares Nasdaq Premium Income Active ETF · BALQ · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares Nasdaq Premium Income Active ETF · BALQ · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩77,523 | ₩77,523 | ₩76,949 | ₩77,297 | -0.29% | 1.5만 |
| 2026.10.08 | ₩77,643 | ₩77,656 | ₩76,602 | ₩76,866 | -1.00% | 2.9만 |
| 2026.10.07 | ₩77,523 | ₩77,955 | ₩77,283 | ₩77,955 | +0.56% | 1.9만 |
| 2026.10.06 | ₩80,285 | ₩80,285 | ₩77,576 | ₩78,043 | -2.79% | 3.2만 |
| 2026.10.05 | ₩77,109 | ₩77,710 | ₩77,042 | ₩77,558 | +0.58% | 3.1만 |
| 2026.10.02 | ₩77,269 | ₩77,403 | ₩76,929 | ₩77,046 | -0.29% | 2.7만 |
| 2026.10.01 | ₩76,028 | ₩76,122 | ₩75,468 | ₩76,064 | +0.05% | 1.4만 |
| 2026.09.30 | ₩76,255 | ₩76,602 | ₩76,228 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩76,509 |
| +0.33% |
| 2만 |
| 2026.09.29 | ₩76,268 | ₩76,268 | ₩75,735 | ₩75,921 | -0.45% | 2만 |
|---|
| 2026.09.28 | ₩76,402 | ₩76,402 | ₩75,582 | ₩75,828 | -0.75% | 3.3만 |
|---|
| 2026.09.25 | ₩76,602 | ₩76,816 | ₩76,308 | ₩76,722 | +0.16% | 1.7만 |
|---|
| 2026.09.24 | ₩75,628 | ₩76,429 | ₩75,601 | ₩76,388 | +1.01% | 1.8만 |
|---|
| 2026.09.23 | ₩76,936 | ₩76,936 | ₩76,122 | ₩76,295 | -0.83% | 1.3만 |
|---|
| 2026.09.22 | ₩76,589 | ₩77,096 | ₩76,589 | ₩76,866 | +0.36% | 1.5만 |
|---|
| 2026.09.21 | ₩75,668 | ₩76,595 | ₩75,456 | ₩76,522 | +1.13% | 2만 |
|---|
| 2026.09.18 | ₩74,387 | ₩74,800 | ₩74,227 | ₩74,722 | +0.45% | 7.8천 |
|---|
| 2026.09.17 | ₩73,800 | ₩74,213 | ₩73,800 | ₩74,165 | +0.50% | 8.7천 |
|---|
| 2026.09.16 | ₩73,092 | ₩73,372 | ₩72,358 | ₩72,689 | -0.55% | 9천 |
|---|
| 2026.09.15 | ₩73,279 | ₩73,291 | ₩72,705 | ₩72,747 | -0.73% | 7.1천 |
|---|
| 2026.09.14 | ₩72,892 | ₩73,579 | ₩72,612 | ₩73,251 | +0.49% | 2.1만 |
|---|
| 2026.09.11 | ₩74,013 | ₩74,227 | ₩73,980 | ₩74,056 | +0.06% | 7.7천 |
|---|
| 2026.09.10 | ₩73,399 | ₩73,559 | ₩73,226 | ₩73,256 | -0.19% | 7천 |
|---|
| 2026.09.09 | ₩74,133 | ₩74,400 | ₩73,973 | ₩74,106 | -0.04% | 9.8천 |
|---|
| 2026.09.08 | ₩74,253 | ₩74,492 | ₩73,920 | ₩74,141 | -0.15% | 1.6만 |
|---|
| 2026.09.04 | ₩74,128 | ₩74,387 | ₩73,866 | ₩74,128 | 0.00% | 2.5만 |
|---|
| 2026.09.03 | ₩73,146 | ₩74,105 | ₩73,066 | ₩73,949 | +1.10% | 9.7천 |
|---|
| 2026.09.02 | ₩72,612 | ₩73,005 | ₩72,612 | ₩72,955 | +0.47% | 1.9만 |
|---|
| 2026.09.01 | ₩73,199 | ₩74,453 | ₩72,592 | ₩72,685 | -0.70% | 1.7만 |
|---|
| 2026.08.31 | ₩74,093 | ₩74,265 | ₩73,833 | ₩74,195 | +0.14% | 3.7만 |
|---|
| 2026.08.28 | ₩74,467 | ₩74,973 | ₩74,020 | ₩74,118 | -0.47% | 4.4만 |
|---|
| 2026.08.27 | ₩74,293 | ₩74,527 | ₩74,093 | ₩74,527 | +0.31% | 5.7천 |
|---|
| 2026.08.26 | ₩73,359 | ₩73,719 | ₩73,239 | ₩73,570 | +0.29% | 8천 |
|---|
| 2026.08.25 | ₩73,666 | ₩73,733 | ₩73,319 | ₩73,489 | -0.24% | 9천 |
|---|
| 2026.08.24 | ₩74,187 | ₩74,187 | ₩72,692 | ₩73,086 | -1.48% | 1.6만 |
|---|
| 2026.08.21 | ₩73,733 | ₩73,906 | ₩73,466 | ₩73,804 | +0.10% | 7.9천 |
|---|
| 2026.08.20 | ₩73,800 | ₩73,880 | ₩73,359 | ₩73,513 | -0.39% | 1.1만 |
|---|
| 2026.08.19 | ₩74,747 | ₩74,747 | ₩73,733 | ₩74,052 | -0.93% | 1.8만 |
|---|
| 2026.08.18 | ₩74,760 | ₩74,867 | ₩74,160 | ₩74,488 | -0.36% | 2.9만 |
|---|
| 2026.08.17 | ₩76,535 | ₩76,535 | ₩75,725 | ₩75,725 | -1.06% | 2.6만 |
|---|
| 2026.08.14 | ₩75,988 | ₩75,995 | ₩75,481 | ₩75,626 | -0.48% | 1.9만 |
|---|
| 2026.08.13 | ₩75,724 | ₩75,895 | ₩75,655 | ₩75,739 | +0.02% | 3.9천 |
|---|
| 2026.08.12 | ₩74,994 | ₩75,267 | ₩74,994 | ₩75,054 | +0.08% | 4천 |
|---|
| 2026.08.11 | ₩75,081 | ₩75,081 | ₩74,293 | ₩74,439 | -0.85% | 4.9천 |
|---|
| 2026.08.10 | ₩75,027 | ₩75,027 | ₩74,748 | ₩74,748 | -0.37% | 6.1천 |
|---|
| 2026.08.07 | ₩74,974 | ₩75,013 | ₩74,714 | ₩74,995 | +0.03% | 5.2천 |
|---|
| 2026.08.06 | ₩74,133 | ₩74,774 | ₩74,133 | ₩74,335 | +0.27% | 3.9천 |
|---|
| 2026.08.05 | ₩75,280 | ₩75,280 | ₩74,520 | ₩74,520 | -1.01% | 1.8천 |
|---|
| 2026.08.04 | ₩74,280 | ₩75,030 | ₩74,133 | ₩75,030 | +1.01% | 2.2천 |
|---|
| 2026.08.03 | ₩71,811 | ₩73,079 | ₩71,811 | ₩73,063 | +1.74% | 4.9천 |
|---|
| 2026.07.31 | ₩72,799 | ₩72,799 | ₩71,852 | ₩72,390 | -0.56% | 5.7천 |
|---|
| 2026.07.30 | ₩70,423 | ₩71,574 | ₩70,423 | ₩71,574 | +1.63% | 4.3천 |
|---|
| 2026.07.29 | ₩70,276 | ₩70,276 | ₩68,708 | ₩68,708 | -2.23% | 3.6천 |
|---|
| 2026.07.28 | ₩70,623 | ₩70,623 | ₩69,449 | ₩70,358 | -0.38% | 1.3만 |
|---|
| 2026.07.27 | ₩72,425 | ₩72,425 | ₩70,663 | ₩71,140 | -1.77% | 1.2만 |
|---|
| 2026.07.24 | ₩72,305 | ₩72,305 | ₩71,519 | ₩71,519 | -1.09% | 1.1천 |
|---|
| 2026.07.23 | ₩72,745 | ₩72,865 | ₩71,971 | ₩72,290 | -0.63% | 6.1천 |
|---|
| 2026.07.22 | ₩74,040 | ₩74,133 | ₩73,719 | ₩73,779 | -0.35% | 6.2천 |
|---|
| 2026.07.21 | ₩73,933 | ₩74,066 | ₩73,933 | ₩74,041 | +0.15% | 2천 |
|---|
| 2026.07.20 | ₩73,306 | ₩73,306 | ₩72,496 | ₩72,496 | -1.11% | 3.1천 |
|---|
| 2026.07.17 | ₩72,038 | ₩73,025 | ₩71,479 | ₩72,438 | +0.56% | 3.5천 |
|---|
| 2026.07.16 | ₩73,880 | ₩73,880 | ₩73,196 | ₩73,196 | -0.92% | 3.9천 |
|---|
| 2026.07.15 | ₩74,959 | ₩74,959 | ₩73,933 | ₩74,546 | -0.55% | 1.9천 |
|---|
| 2026.07.14 | ₩74,934 | ₩74,946 | ₩74,660 | ₩74,799 | -0.18% | 1.2천 |
|---|
| 2026.07.13 | ₩74,213 | ₩74,527 | ₩73,800 | ₩73,969 | -0.33% | 3.2천 |
|---|
| 2026.07.10 | ₩74,961 | ₩75,271 | ₩74,847 | ₩75,271 | +0.41% | 1.2천 |
|---|
| 2026.07.09 | ₩74,420 | ₩75,127 | ₩74,420 | ₩74,868 | +0.60% | 6.3천 |
|---|
| 2026.07.08 | ₩73,025 | ₩73,693 | ₩72,839 | ₩73,693 | +0.91% | 4.3천 |
|---|
| 2026.07.07 | ₩73,759 | ₩73,759 | ₩72,760 | ₩73,322 | -0.59% | 4천 |
|---|
| 2026.07.06 | ₩74,880 | ₩74,919 | ₩74,660 | ₩74,660 | -0.29% | 7.7천 |
|---|
| 2026.07.02 | ₩75,199 | ₩75,388 | ₩73,212 | ₩73,699 | -1.99% | 1.9천 |
|---|
| 2026.07.01 | ₩77,403 | ₩77,403 | ₩75,059 | ₩75,059 | -3.03% | 2.8천 |
|---|
| 2026.06.30 | ₩76,669 | ₩77,449 | ₩76,669 | ₩77,449 | +1.02% | 2.4천 |
|---|
| 2026.06.29 | ₩74,974 | ₩75,997 | ₩74,807 | ₩75,997 | +1.37% | 3천 |
|---|
| 2026.06.26 | ₩74,307 | ₩74,407 | ₩74,173 | ₩74,407 | +0.13% | 1.4천 |
|---|
| 2026.06.25 | ₩76,722 | ₩76,722 | ₩74,614 | ₩75,019 | -2.22% | 4.5천 |
|---|
| 2026.06.24 | ₩74,600 | ₩75,094 | ₩74,213 | ₩74,339 | -0.35% | 1.6천 |
|---|
| 2026.06.23 | ₩74,954 | ₩75,640 | ₩74,527 | ₩74,742 | -0.28% | 6.7천 |
|---|
| 2026.06.22 | ₩77,707 | ₩77,788 | ₩77,076 | ₩77,140 | -0.73% | 2.3천 |
|---|
| 2026.06.18 | ₩76,856 | ₩77,329 | ₩76,856 | ₩77,329 | +0.62% | 1.9천 |
|---|
| 2026.06.17 | ₩76,376 | ₩76,495 | ₩75,494 | ₩75,518 | -1.12% | 2.4천 |
|---|
| 2026.06.16 | ₩77,443 | ₩77,443 | ₩76,258 | ₩76,258 | -1.53% | 2.4천 |
|---|
| 2026.06.15 | ₩76,869 | ₩77,610 | ₩76,869 | ₩77,508 | +0.83% | 1.9천 |
|---|
| 2026.06.12 | ₩75,214 | ₩75,468 | ₩75,154 | ₩75,341 | +0.17% | 2.4천 |
|---|
| 2026.06.11 | ₩74,814 | ₩74,847 | ₩74,814 | ₩74,847 | +0.04% | 200 |
|---|
| 2026.06.10 | ₩73,666 | ₩73,960 | ₩72,505 | ₩72,541 | -1.53% | 5.5천 |
|---|
| 2026.06.09 | ₩73,946 | ₩73,946 | ₩71,664 | ₩73,834 | -0.15% | 7.2천 |
|---|
| 2026.06.08 | ₩74,640 | ₩74,986 | ₩74,520 | ₩74,663 | +0.03% | 6.2천 |
|---|
| 2026.06.05 | ₩73,813 | ₩73,813 | ₩73,252 | ₩73,252 | -0.76% | 1.4천 |
|---|
| 2026.06.04 | ₩76,675 | ₩77,403 | ₩76,675 | ₩77,113 | +0.57% | 2.6천 |
|---|
| 2026.06.03 | ₩77,563 | ₩77,563 | ₩77,456 | ₩77,456 | -0.14% | 800 |
|---|
| 2026.06.02 | ₩77,523 | ₩77,670 | ₩77,443 | ₩77,618 | +0.12% | 1.9천 |
|---|
| 2026.06.01 | ₩77,042 | ₩77,296 | ₩77,042 | ₩77,296 | +0.33% | 1.3천 |
|---|
| 2026.05.29 | ₩77,630 | ₩77,630 | ₩77,510 | ₩77,520 | -0.14% | 1천 |
|---|
| 2026.05.28 | ₩76,682 | ₩77,415 | ₩76,682 | ₩77,332 | +0.85% | 1.2천 |
|---|
| 2026.05.27 | ₩77,163 | ₩77,163 | ₩76,759 | ₩76,759 | -0.52% | 700 |
|---|
| 2026.05.26 | ₩76,268 | ₩76,701 | ₩76,148 | ₩76,701 | +0.57% | 6천 |
|---|
| 2026.05.22 | ₩75,773 | ₩75,801 | ₩75,462 | ₩75,462 | -0.41% | 2.8천 |
|---|
| 2026.05.21 | ₩74,680 | ₩75,267 | ₩74,467 | ₩75,162 | +0.65% | 6천 |
|---|
| 2026.05.20 | ₩74,734 | ₩74,878 | ₩74,587 | ₩74,878 | +0.19% | 1.4천 |
|---|
| 2026.05.19 | ₩73,559 | ₩74,213 | ₩73,559 | ₩73,641 | +0.11% | 1.2천 |
|---|
| 2026.05.18 | ₩74,679 | ₩74,679 | ₩73,773 | ₩74,181 | -0.67% | 2.2천 |
|---|
| 2026.05.15 | ₩67,033 | ₩74,907 | ₩67,033 | ₩74,554 | +11.22% | 400 |
|---|
| 2026.05.14 | ₩75,361 | ₩75,721 | ₩75,361 | ₩75,679 | +0.42% | 400 |
|---|
| 2026.05.13 | ₩74,533 | ₩75,187 | ₩74,160 | ₩75,021 | +0.65% | 1.9천 |
|---|
| 2026.05.12 | ₩73,933 | ₩74,187 | ₩73,186 | ₩74,112 | +0.24% | 6.6천 |
|---|
| 2026.05.11 | ₩74,826 | ₩74,826 | ₩74,632 | ₩74,632 | -0.26% | 600 |
|---|
| 2026.05.08 | ₩74,260 | ₩74,333 | ₩74,187 | ₩74,333 | +0.10% | 2.2천 |
|---|
| 2026.05.07 | ₩73,092 | ₩73,159 | ₩72,612 | ₩72,634 | -0.63% | 1.8천 |
|---|
| 2026.05.06 | ₩72,652 | ₩72,904 | ₩72,652 | ₩72,904 | +0.35% | 800 |
|---|
| 2026.05.05 | ₩71,337 | ₩71,337 | ₩71,323 | ₩71,323 | -0.02% | 300 |
|---|
| 2026.05.04 | ₩70,517 | ₩70,517 | ₩70,183 | ₩70,275 | -0.34% | 2.1천 |
|---|
| 2026.05.01 | ₩70,543 | ₩70,543 | ₩70,371 | ₩70,371 | -0.24% | 1.3천 |
|---|
| 2026.04.30 | ₩69,795 | ₩70,308 | ₩69,795 | ₩70,308 | +0.74% | 1.3천 |
|---|
| 2026.04.29 | ₩69,396 | ₩69,636 | ₩69,396 | ₩69,632 | +0.34% | 900 |
|---|
| 2026.04.28 | ₩69,442 | ₩69,442 | ₩69,440 | ₩69,440 | -0.00% | 400 |
|---|
| 2026.04.27 | ₩69,929 | ₩70,104 | ₩69,929 | ₩70,104 | +0.25% | 1.4천 |
|---|
| 2026.04.24 | ₩69,662 | ₩70,063 | ₩69,662 | ₩70,063 | +0.57% | 1.5천 |
|---|
| 2026.04.23 | ₩68,588 | ₩68,695 | ₩68,588 | ₩68,695 | +0.16% | 1.1천 |
|---|
| 2026.04.22 | ₩68,715 | ₩69,226 | ₩68,715 | ₩69,226 | +0.74% | 8.1천 |
|---|
| 2026.04.21 | ₩67,996 | ₩67,996 | ₩67,996 | ₩67,996 | 0.00% | 200 |
|---|
| 2026.04.20 | ₩68,181 | ₩68,315 | ₩68,181 | ₩68,223 | +0.06% | 2.2천 |
|---|
| 2026.04.17 | ₩68,728 | ₩68,848 | ₩68,662 | ₩68,662 | -0.10% | 2.6천 |
|---|
| 2026.04.16 | ₩67,607 | ₩67,914 | ₩67,394 | ₩67,853 | +0.36% | 2.8천 |
|---|
| 2026.04.15 | ₩67,420 | ₩67,573 | ₩67,420 | ₩67,573 | +0.23% | 600 |
|---|
| 2026.04.14 | ₩66,246 | ₩66,610 | ₩66,246 | ₩66,610 | +0.55% | 800 |
|---|
| 2026.04.13 | ₩65,585 | ₩65,585 | ₩65,585 | ₩65,585 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩65,078 | ₩65,078 | ₩64,833 | ₩64,833 | -0.38% | 700 |
|---|
| 2026.04.09 | ₩63,824 | ₩64,623 | ₩63,824 | ₩64,623 | +1.25% | 700 |
|---|
| 2026.04.08 | ₩64,204 | ₩64,204 | ₩63,971 | ₩64,005 | -0.31% | 3.5만 |
|---|
| 2026.04.07 | ₩61,629 | ₩62,198 | ₩61,388 | ₩62,198 | +0.92% | 1.3천 |
|---|
| 2026.04.06 | ₩62,172 | ₩62,172 | ₩62,172 | ₩62,172 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩60,468 | ₩61,841 | ₩60,468 | ₩61,841 | +2.27% | 4.2만 |
|---|
| 2026.04.01 | ₩61,682 | ₩61,701 | ₩61,682 | ₩61,701 | +0.03% | 2.5천 |
|---|
| 2026.03.31 | ₩61,562 | ₩61,562 | ₩61,562 | ₩61,562 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩60,588 | ₩60,588 | ₩59,413 | ₩59,413 | -1.94% | 8.5천 |
|---|
| 2026.03.27 | ₩60,321 | ₩60,681 | ₩60,061 | ₩60,061 | -0.43% | 3천 |
|---|
| 2026.03.26 | ₩62,196 | ₩62,309 | ₩61,215 | ₩61,234 | -1.55% | 1.4만 |
|---|
| 2026.03.25 | ₩63,343 | ₩63,343 | ₩62,923 | ₩62,923 | -0.66% | 500 |
|---|
| 2026.03.24 | ₩62,763 | ₩62,763 | ₩62,483 | ₩62,483 | -0.45% | 1.7천 |
|---|
| 2026.03.23 | ₩63,517 | ₩63,517 | ₩63,018 | ₩63,018 | -0.79% | 8.8천 |
|---|
| 2026.03.20 | ₩63,083 | ₩63,083 | ₩62,016 | ₩62,149 | -1.48% | 1.5천 |
|---|
| 2026.03.19 | ₩63,377 | ₩63,413 | ₩63,377 | ₩63,413 | +0.06% | 400 |
|---|
| 2026.03.18 | ₩63,630 | ₩63,630 | ₩63,609 | ₩63,609 | -0.03% | 300 |
|---|
| 2026.03.17 | ₩64,484 | ₩64,494 | ₩64,484 | ₩64,494 | +0.01% | 200 |
|---|
| 2026.03.16 | ₩64,097 | ₩64,364 | ₩64,017 | ₩64,130 | +0.05% | 8.7천 |
|---|
| 2026.03.13 | ₩63,537 | ₩63,537 | ₩63,323 | ₩63,339 | -0.31% | 600 |
|---|
| 2026.03.12 | ₩64,124 | ₩64,124 | ₩63,729 | ₩63,729 | -0.62% | 4천 |
|---|
| 2026.03.11 | ₩64,765 | ₩64,765 | ₩64,765 | ₩64,765 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩64,618 | ₩65,285 | ₩64,618 | ₩64,649 | +0.05% | 5.7천 |
|---|
| 2026.03.09 | ₩63,444 | ₩64,525 | ₩63,444 | ₩64,525 | +1.70% | 1.4천 |
|---|
| 2026.03.06 | ₩63,737 | ₩64,351 | ₩63,617 | ₩63,664 | -0.12% | 1.3만 |
|---|
| 2026.03.05 | ₩64,284 | ₩64,682 | ₩64,284 | ₩64,682 | +0.62% | 200 |
|---|
| 2026.03.04 | ₩65,072 | ₩65,072 | ₩64,950 | ₩64,950 | -0.19% | 1천 |
|---|
| 2026.03.03 | ₩63,497 | ₩64,196 | ₩63,430 | ₩64,196 | +1.10% | 3.5만 |
|---|
| 2026.03.02 | ₩64,057 | ₩64,921 | ₩64,057 | ₩64,921 | +1.35% | 1.7천 |
|---|
| 2026.02.27 | ₩64,978 | ₩65,249 | ₩64,952 | ₩65,249 | +0.42% | 7.1천 |
|---|
| 2026.02.26 | ₩64,912 | ₩65,408 | ₩64,912 | ₩65,408 | +0.76% | 500 |
|---|
| 2026.02.25 | ₩66,360 | ₩66,362 | ₩66,360 | ₩66,362 | +0.00% | 200 |
|---|
| 2026.02.24 | ₩65,468 | ₩65,468 | ₩65,468 | ₩65,468 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩65,339 | ₩65,339 | ₩64,654 | ₩64,654 | -1.05% | 1.2천 |
|---|
| 2026.02.20 | ₩65,405 | ₩65,405 | ₩65,405 | ₩65,405 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩64,711 | ₩64,814 | ₩64,551 | ₩64,747 | +0.06% | 500 |
|---|
| 2026.02.18 | ₩65,021 | ₩65,021 | ₩65,021 | ₩65,021 | 0.00% | 600 |
|---|
| 2026.02.17 | ₩64,031 | ₩64,785 | ₩64,031 | ₩64,531 | +0.78% | 1천 |
|---|
| 2026.02.13 | ₩64,778 | ₩64,992 | ₩64,538 | ₩64,538 | -0.37% | 1.7천 |
|---|
| 2026.02.12 | ₩65,739 | ₩65,739 | ₩64,559 | ₩64,559 | -1.79% | 300 |
|---|
| 2026.02.11 | ₩66,073 | ₩66,073 | ₩65,790 | ₩65,790 | -0.43% | 300 |
|---|
| 2026.02.10 | ₩65,726 | ₩65,726 | ₩65,533 | ₩65,533 | -0.29% | 200 |
|---|
| 2026.02.09 | ₩65,325 | ₩66,059 | ₩65,245 | ₩65,971 | +0.99% | 1.3천 |
|---|
| 2026.02.06 | ₩63,964 | ₩65,451 | ₩63,964 | ₩65,451 | +2.32% | 1.7천 |
|---|
| 2026.02.05 | ₩63,725 | ₩64,008 | ₩63,725 | ₩64,008 | +0.44% | 800 |
|---|
| 2026.02.04 | ₩65,345 | ₩65,512 | ₩64,271 | ₩64,750 | -0.91% | 2.2천 |
|---|
| 2026.02.03 | ₩66,673 | ₩66,700 | ₩65,982 | ₩66,414 | -0.39% | 2.1천 |
|---|
| 2026.02.02 | ₩67,314 | ₩67,541 | ₩67,314 | ₩67,432 | +0.18% | 1.7천 |
|---|
| 2026.01.30 | ₩67,954 | ₩67,954 | ₩67,140 | ₩67,247 | -1.04% | 4.6천 |
|---|
| 2026.01.29 | ₩66,633 | ₩68,101 | ₩66,633 | ₩68,101 | +2.20% | 3.3천 |
|---|
| 2026.01.28 | ₩68,208 | ₩68,428 | ₩68,136 | ₩68,428 | +0.32% | 600 |
|---|
| 2026.01.27 | ₩68,154 | ₩68,301 | ₩68,154 | ₩68,215 | +0.09% | 1.2만 |
|---|
| 2026.01.26 | ₩67,447 | ₩67,514 | ₩67,368 | ₩67,514 | +0.10% | 600 |
|---|
| 2026.01.23 | ₩67,432 | ₩67,432 | ₩67,220 | ₩67,220 | -0.31% | 500 |
|---|
| 2026.01.22 | ₩67,040 | ₩67,040 | ₩66,931 | ₩66,931 | -0.16% | 700 |
|---|
| 2026.01.21 | ₩66,433 | ₩66,433 | ₩66,384 | ₩66,384 | -0.07% | 400 |
|---|
| 2026.01.20 | ₩65,472 | ₩65,472 | ₩65,399 | ₩65,399 | -0.11% | 1.2천 |
|---|
| 2026.01.16 | ₩67,447 | ₩67,447 | ₩66,972 | ₩66,972 | -0.70% | 200 |
|---|
| 2026.01.15 | ₩67,340 | ₩67,367 | ₩66,849 | ₩66,849 | -0.73% | 500 |
|---|
| 2026.01.14 | ₩66,593 | ₩66,593 | ₩66,593 | ₩66,593 | 0.00% | 200 |
|---|
| 2026.01.13 | ₩67,474 | ₩67,474 | ₩67,194 | ₩67,194 | -0.42% | 200 |
|---|
| 2026.01.12 | ₩67,347 | ₩67,347 | ₩67,347 | ₩67,347 | 0.00% | 200 |
|---|
| 2026.01.09 | ₩66,900 | ₩67,154 | ₩66,900 | ₩67,154 | +0.38% | 100 |
|---|
| 2026.01.08 | ₩66,445 | ₩66,445 | ₩66,445 | ₩66,445 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩66,849 | ₩66,849 | ₩66,849 | ₩66,849 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩66,887 | ₩66,887 | ₩66,873 | ₩66,873 | -0.02% | 400 |
|---|
| 2026.01.05 | ₩66,446 | ₩66,446 | ₩66,254 | ₩66,254 | -0.29% | 600 |
|---|
| 2026.01.02 | ₩67,701 | ₩67,701 | ₩65,658 | ₩65,815 | -2.79% | 4.7천 |
|---|
| 2025.12.31 | ₩66,171 | ₩66,171 | ₩65,824 | ₩65,824 | -0.52% | 500 |
|---|
| 2025.12.30 | ₩66,566 | ₩66,566 | ₩66,356 | ₩66,356 | -0.32% | 100 |
|---|
| 2025.12.29 | ₩67,068 | ₩67,068 | ₩67,068 | ₩67,068 | 0.00% | 400 |
|---|
| 2025.12.26 | ₩67,427 | ₩67,501 | ₩67,367 | ₩67,367 | -0.09% | 1.3천 |
|---|
| 2025.12.24 | ₩67,324 | ₩67,339 | ₩67,324 | ₩67,339 | +0.02% | 200 |
|---|
| 2025.12.23 | ₩66,913 | ₩67,123 | ₩66,913 | ₩67,123 | +0.31% | 600 |
|---|
| 2025.12.22 | ₩66,592 | ₩66,700 | ₩66,592 | ₩66,700 | +0.16% | 700 |
|---|
| 2025.12.19 | ₩66,047 | ₩66,278 | ₩66,047 | ₩66,278 | +0.35% | 1.2천 |
|---|
| 2025.12.18 | ₩65,178 | ₩65,646 | ₩65,178 | ₩65,365 | +0.29% | 5천 |
|---|
| 2025.12.17 | ₩65,539 | ₩65,539 | ₩64,439 | ₩64,439 | -1.68% | 600 |
|---|
| 2025.12.16 | ₩65,325 | ₩65,699 | ₩65,263 | ₩65,699 | +0.57% | 1.6천 |
|---|
| 2025.12.15 | ₩65,632 | ₩65,632 | ₩65,513 | ₩65,513 | -0.18% | 900 |
|---|
| 2025.12.12 | ₩66,485 | ₩66,485 | ₩65,894 | ₩65,894 | -0.89% | 2.7천 |
|---|
| 2025.12.11 | ₩67,047 | ₩67,263 | ₩67,047 | ₩67,263 | +0.32% | 200 |
|---|
| 2025.12.10 | ₩67,033 | ₩67,467 | ₩67,033 | ₩67,467 | +0.65% | 500 |
|---|
| 2025.12.09 | ₩67,239 | ₩67,239 | ₩67,194 | ₩67,194 | -0.07% | 300 |
|---|
| 2025.12.08 | ₩67,407 | ₩67,407 | ₩66,875 | ₩67,016 | -0.58% | 1.8천 |
|---|
| 2025.12.05 | ₩66,988 | ₩67,112 | ₩66,988 | ₩67,112 | +0.19% | 400 |
|---|
| 2025.12.04 | ₩66,953 | ₩66,953 | ₩66,413 | ₩66,686 | -0.40% | 3.8천 |
|---|
| 2025.12.03 | ₩66,420 | ₩66,860 | ₩66,286 | ₩66,773 | +0.53% | 6천 |
|---|