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 | ₩77,514 | ₩77,514 | ₩76,940 | ₩77,289 | -0.29% | 1.5만 |
| 2026.10.08 | ₩77,634 | ₩77,648 | ₩76,593 | ₩76,858 | -1.00% | 2.9만 |
| 2026.10.07 | ₩77,514 | ₩77,946 | ₩77,274 | ₩77,946 | +0.56% | 1.9만 |
| 2026.10.06 | ₩80,276 | ₩80,276 | ₩77,568 | ₩78,035 | -2.79% | 3.2만 |
| 2026.10.05 | ₩77,100 | ₩77,701 | ₩77,034 | ₩77,549 | +0.58% | 3.1만 |
| 2026.10.02 | ₩77,261 | ₩77,394 | ₩76,920 | ₩77,038 | -0.29% | 2.7만 |
| 2026.10.01 | ₩76,020 | ₩76,113 | ₩75,459 | ₩76,056 | +0.05% | 1.4만 |
| 2026.09.30 | ₩76,246 | ₩76,593 | ₩76,220 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩76,500 |
| +0.33% |
| 2만 |
| 2026.09.29 | ₩76,260 | ₩76,260 | ₩75,726 | ₩75,913 | -0.45% | 2만 |
|---|
| 2026.09.28 | ₩76,393 | ₩76,393 | ₩75,574 | ₩75,819 | -0.75% | 3.3만 |
|---|
| 2026.09.25 | ₩76,593 | ₩76,807 | ₩76,300 | ₩76,714 | +0.16% | 1.7만 |
|---|
| 2026.09.24 | ₩75,619 | ₩76,420 | ₩75,593 | ₩76,380 | +1.01% | 1.8만 |
|---|
| 2026.09.23 | ₩76,927 | ₩76,927 | ₩76,113 | ₩76,287 | -0.83% | 1.3만 |
|---|
| 2026.09.22 | ₩76,580 | ₩77,087 | ₩76,580 | ₩76,858 | +0.36% | 1.5만 |
|---|
| 2026.09.21 | ₩75,659 | ₩76,587 | ₩75,447 | ₩76,513 | +1.13% | 2만 |
|---|
| 2026.09.18 | ₩74,378 | ₩74,792 | ₩74,218 | ₩74,713 | +0.45% | 7.8천 |
|---|
| 2026.09.17 | ₩73,791 | ₩74,205 | ₩73,791 | ₩74,157 | +0.50% | 8.7천 |
|---|
| 2026.09.16 | ₩73,084 | ₩73,364 | ₩72,350 | ₩72,681 | -0.55% | 9천 |
|---|
| 2026.09.15 | ₩73,271 | ₩73,283 | ₩72,697 | ₩72,738 | -0.73% | 7.1천 |
|---|
| 2026.09.14 | ₩72,884 | ₩73,571 | ₩72,604 | ₩73,243 | +0.49% | 2.1만 |
|---|
| 2026.09.11 | ₩74,005 | ₩74,218 | ₩73,971 | ₩74,047 | +0.06% | 7.7천 |
|---|
| 2026.09.10 | ₩73,391 | ₩73,551 | ₩73,217 | ₩73,248 | -0.19% | 7천 |
|---|
| 2026.09.09 | ₩74,125 | ₩74,392 | ₩73,965 | ₩74,098 | -0.04% | 9.8천 |
|---|
| 2026.09.08 | ₩74,245 | ₩74,484 | ₩73,911 | ₩74,133 | -0.15% | 1.6만 |
|---|
| 2026.09.04 | ₩74,119 | ₩74,378 | ₩73,858 | ₩74,119 | 0.00% | 2.5만 |
|---|
| 2026.09.03 | ₩73,137 | ₩74,097 | ₩73,057 | ₩73,941 | +1.10% | 9.7천 |
|---|
| 2026.09.02 | ₩72,604 | ₩72,997 | ₩72,604 | ₩72,947 | +0.47% | 1.9만 |
|---|
| 2026.09.01 | ₩73,191 | ₩74,445 | ₩72,584 | ₩72,677 | -0.70% | 1.7만 |
|---|
| 2026.08.31 | ₩74,085 | ₩74,257 | ₩73,825 | ₩74,186 | +0.14% | 3.7만 |
|---|
| 2026.08.28 | ₩74,458 | ₩74,964 | ₩74,011 | ₩74,110 | -0.47% | 4.4만 |
|---|
| 2026.08.27 | ₩74,285 | ₩74,518 | ₩74,085 | ₩74,518 | +0.31% | 5.7천 |
|---|
| 2026.08.26 | ₩73,351 | ₩73,711 | ₩73,231 | ₩73,562 | +0.29% | 8천 |
|---|
| 2026.08.25 | ₩73,658 | ₩73,724 | ₩73,311 | ₩73,480 | -0.24% | 9천 |
|---|
| 2026.08.24 | ₩74,178 | ₩74,178 | ₩72,684 | ₩73,077 | -1.48% | 1.6만 |
|---|
| 2026.08.21 | ₩73,724 | ₩73,898 | ₩73,458 | ₩73,795 | +0.10% | 7.9천 |
|---|
| 2026.08.20 | ₩73,791 | ₩73,871 | ₩73,351 | ₩73,504 | -0.39% | 1.1만 |
|---|
| 2026.08.19 | ₩74,739 | ₩74,739 | ₩73,724 | ₩74,043 | -0.93% | 1.8만 |
|---|
| 2026.08.18 | ₩74,752 | ₩74,859 | ₩74,151 | ₩74,480 | -0.36% | 2.9만 |
|---|
| 2026.08.17 | ₩76,527 | ₩76,527 | ₩75,717 | ₩75,717 | -1.06% | 2.6만 |
|---|
| 2026.08.14 | ₩75,980 | ₩75,986 | ₩75,473 | ₩75,618 | -0.48% | 1.9만 |
|---|
| 2026.08.13 | ₩75,715 | ₩75,886 | ₩75,646 | ₩75,730 | +0.02% | 3.9천 |
|---|
| 2026.08.12 | ₩74,985 | ₩75,259 | ₩74,985 | ₩75,046 | +0.08% | 4천 |
|---|
| 2026.08.11 | ₩75,072 | ₩75,072 | ₩74,285 | ₩74,430 | -0.85% | 4.9천 |
|---|
| 2026.08.10 | ₩75,019 | ₩75,019 | ₩74,740 | ₩74,740 | -0.37% | 6.1천 |
|---|
| 2026.08.07 | ₩74,965 | ₩75,004 | ₩74,705 | ₩74,987 | +0.03% | 5.2천 |
|---|
| 2026.08.06 | ₩74,125 | ₩74,765 | ₩74,125 | ₩74,326 | +0.27% | 3.9천 |
|---|
| 2026.08.05 | ₩75,271 | ₩75,271 | ₩74,512 | ₩74,512 | -1.01% | 1.8천 |
|---|
| 2026.08.04 | ₩74,272 | ₩75,022 | ₩74,125 | ₩75,022 | +1.01% | 2.2천 |
|---|
| 2026.08.03 | ₩71,803 | ₩73,071 | ₩71,803 | ₩73,055 | +1.74% | 4.9천 |
|---|
| 2026.07.31 | ₩72,790 | ₩72,790 | ₩71,844 | ₩72,382 | -0.56% | 5.7천 |
|---|
| 2026.07.30 | ₩70,415 | ₩71,565 | ₩70,415 | ₩71,565 | +1.63% | 4.3천 |
|---|
| 2026.07.29 | ₩70,268 | ₩70,268 | ₩68,701 | ₩68,701 | -2.23% | 3.6천 |
|---|
| 2026.07.28 | ₩70,615 | ₩70,615 | ₩69,441 | ₩70,350 | -0.38% | 1.3만 |
|---|
| 2026.07.27 | ₩72,417 | ₩72,417 | ₩70,655 | ₩71,132 | -1.77% | 1.2만 |
|---|
| 2026.07.24 | ₩72,297 | ₩72,297 | ₩71,511 | ₩71,511 | -1.09% | 1.1천 |
|---|
| 2026.07.23 | ₩72,737 | ₩72,857 | ₩71,963 | ₩72,282 | -0.63% | 6.1천 |
|---|
| 2026.07.22 | ₩74,031 | ₩74,125 | ₩73,711 | ₩73,771 | -0.35% | 6.2천 |
|---|
| 2026.07.21 | ₩73,925 | ₩74,058 | ₩73,925 | ₩74,033 | +0.15% | 2천 |
|---|
| 2026.07.20 | ₩73,297 | ₩73,297 | ₩72,488 | ₩72,488 | -1.11% | 3.1천 |
|---|
| 2026.07.17 | ₩72,030 | ₩73,017 | ₩71,471 | ₩72,430 | +0.56% | 3.5천 |
|---|
| 2026.07.16 | ₩73,871 | ₩73,871 | ₩73,188 | ₩73,188 | -0.92% | 3.9천 |
|---|
| 2026.07.15 | ₩74,951 | ₩74,951 | ₩73,925 | ₩74,537 | -0.55% | 1.9천 |
|---|
| 2026.07.14 | ₩74,925 | ₩74,937 | ₩74,652 | ₩74,791 | -0.18% | 1.2천 |
|---|
| 2026.07.13 | ₩74,205 | ₩74,518 | ₩73,791 | ₩73,961 | -0.33% | 3.2천 |
|---|
| 2026.07.10 | ₩74,952 | ₩75,263 | ₩74,839 | ₩75,263 | +0.41% | 1.2천 |
|---|
| 2026.07.09 | ₩74,412 | ₩75,119 | ₩74,412 | ₩74,860 | +0.60% | 6.3천 |
|---|
| 2026.07.08 | ₩73,017 | ₩73,684 | ₩72,830 | ₩73,684 | +0.91% | 4.3천 |
|---|
| 2026.07.07 | ₩73,751 | ₩73,751 | ₩72,752 | ₩73,314 | -0.59% | 4천 |
|---|
| 2026.07.06 | ₩74,872 | ₩74,911 | ₩74,652 | ₩74,652 | -0.29% | 7.7천 |
|---|
| 2026.07.02 | ₩75,191 | ₩75,379 | ₩73,204 | ₩73,691 | -1.99% | 1.9천 |
|---|
| 2026.07.01 | ₩77,394 | ₩77,394 | ₩75,051 | ₩75,051 | -3.03% | 2.8천 |
|---|
| 2026.06.30 | ₩76,660 | ₩77,441 | ₩76,660 | ₩77,441 | +1.02% | 2.4천 |
|---|
| 2026.06.29 | ₩74,965 | ₩75,989 | ₩74,799 | ₩75,989 | +1.37% | 3천 |
|---|
| 2026.06.26 | ₩74,298 | ₩74,398 | ₩74,165 | ₩74,398 | +0.13% | 1.4천 |
|---|
| 2026.06.25 | ₩76,714 | ₩76,714 | ₩74,605 | ₩75,011 | -2.22% | 4.5천 |
|---|
| 2026.06.24 | ₩74,592 | ₩75,086 | ₩74,205 | ₩74,330 | -0.35% | 1.6천 |
|---|
| 2026.06.23 | ₩74,945 | ₩75,631 | ₩74,518 | ₩74,733 | -0.28% | 6.7천 |
|---|
| 2026.06.22 | ₩77,698 | ₩77,780 | ₩77,067 | ₩77,131 | -0.73% | 2.3천 |
|---|
| 2026.06.18 | ₩76,847 | ₩77,321 | ₩76,847 | ₩77,321 | +0.62% | 1.9천 |
|---|
| 2026.06.17 | ₩76,368 | ₩76,487 | ₩75,486 | ₩75,510 | -1.12% | 2.4천 |
|---|
| 2026.06.16 | ₩77,434 | ₩77,434 | ₩76,249 | ₩76,249 | -1.53% | 2.4천 |
|---|
| 2026.06.15 | ₩76,860 | ₩77,601 | ₩76,860 | ₩77,499 | +0.83% | 1.9천 |
|---|
| 2026.06.12 | ₩75,206 | ₩75,459 | ₩75,146 | ₩75,332 | +0.17% | 2.4천 |
|---|
| 2026.06.11 | ₩74,805 | ₩74,839 | ₩74,805 | ₩74,839 | +0.04% | 200 |
|---|
| 2026.06.10 | ₩73,658 | ₩73,951 | ₩72,497 | ₩72,533 | -1.53% | 5.5천 |
|---|
| 2026.06.09 | ₩73,938 | ₩73,938 | ₩71,656 | ₩73,826 | -0.15% | 7.2천 |
|---|
| 2026.06.08 | ₩74,632 | ₩74,977 | ₩74,512 | ₩74,655 | +0.03% | 6.2천 |
|---|
| 2026.06.05 | ₩73,805 | ₩73,805 | ₩73,244 | ₩73,244 | -0.76% | 1.4천 |
|---|
| 2026.06.04 | ₩76,667 | ₩77,394 | ₩76,667 | ₩77,104 | +0.57% | 2.6천 |
|---|
| 2026.06.03 | ₩77,554 | ₩77,554 | ₩77,447 | ₩77,447 | -0.14% | 800 |
|---|
| 2026.06.02 | ₩77,514 | ₩77,661 | ₩77,434 | ₩77,609 | +0.12% | 1.9천 |
|---|
| 2026.06.01 | ₩77,034 | ₩77,287 | ₩77,034 | ₩77,287 | +0.33% | 1.3천 |
|---|
| 2026.05.29 | ₩77,621 | ₩77,621 | ₩77,501 | ₩77,511 | -0.14% | 1천 |
|---|
| 2026.05.28 | ₩76,673 | ₩77,406 | ₩76,673 | ₩77,323 | +0.85% | 1.2천 |
|---|
| 2026.05.27 | ₩77,154 | ₩77,154 | ₩76,751 | ₩76,751 | -0.52% | 700 |
|---|
| 2026.05.26 | ₩76,260 | ₩76,692 | ₩76,140 | ₩76,692 | +0.57% | 6천 |
|---|
| 2026.05.22 | ₩75,765 | ₩75,793 | ₩75,454 | ₩75,454 | -0.41% | 2.8천 |
|---|
| 2026.05.21 | ₩74,672 | ₩75,259 | ₩74,458 | ₩75,154 | +0.65% | 6천 |
|---|
| 2026.05.20 | ₩74,725 | ₩74,869 | ₩74,578 | ₩74,869 | +0.19% | 1.4천 |
|---|
| 2026.05.19 | ₩73,551 | ₩74,205 | ₩73,551 | ₩73,632 | +0.11% | 1.2천 |
|---|
| 2026.05.18 | ₩74,671 | ₩74,671 | ₩73,765 | ₩74,173 | -0.67% | 2.2천 |
|---|
| 2026.05.15 | ₩67,026 | ₩74,899 | ₩67,026 | ₩74,545 | +11.22% | 400 |
|---|
| 2026.05.14 | ₩75,352 | ₩75,713 | ₩75,352 | ₩75,670 | +0.42% | 400 |
|---|
| 2026.05.13 | ₩74,525 | ₩75,179 | ₩74,151 | ₩75,012 | +0.65% | 1.9천 |
|---|
| 2026.05.12 | ₩73,925 | ₩74,178 | ₩73,177 | ₩74,103 | +0.24% | 6.6천 |
|---|
| 2026.05.11 | ₩74,817 | ₩74,817 | ₩74,624 | ₩74,624 | -0.26% | 600 |
|---|
| 2026.05.08 | ₩74,252 | ₩74,325 | ₩74,178 | ₩74,325 | +0.10% | 2.2천 |
|---|
| 2026.05.07 | ₩73,084 | ₩73,151 | ₩72,604 | ₩72,626 | -0.63% | 1.8천 |
|---|
| 2026.05.06 | ₩72,644 | ₩72,896 | ₩72,644 | ₩72,896 | +0.35% | 800 |
|---|
| 2026.05.05 | ₩71,329 | ₩71,329 | ₩71,315 | ₩71,315 | -0.02% | 300 |
|---|
| 2026.05.04 | ₩70,509 | ₩70,509 | ₩70,175 | ₩70,267 | -0.34% | 2.1천 |
|---|
| 2026.05.01 | ₩70,535 | ₩70,535 | ₩70,363 | ₩70,363 | -0.24% | 1.3천 |
|---|
| 2026.04.30 | ₩69,787 | ₩70,300 | ₩69,787 | ₩70,300 | +0.74% | 1.3천 |
|---|
| 2026.04.29 | ₩69,388 | ₩69,628 | ₩69,388 | ₩69,624 | +0.34% | 900 |
|---|
| 2026.04.28 | ₩69,434 | ₩69,434 | ₩69,432 | ₩69,432 | -0.00% | 400 |
|---|
| 2026.04.27 | ₩69,922 | ₩70,096 | ₩69,922 | ₩70,096 | +0.25% | 1.4천 |
|---|
| 2026.04.24 | ₩69,655 | ₩70,055 | ₩69,655 | ₩70,055 | +0.57% | 1.5천 |
|---|
| 2026.04.23 | ₩68,580 | ₩68,687 | ₩68,580 | ₩68,687 | +0.16% | 1.1천 |
|---|
| 2026.04.22 | ₩68,707 | ₩69,218 | ₩68,707 | ₩69,218 | +0.74% | 8.1천 |
|---|
| 2026.04.21 | ₩67,988 | ₩67,988 | ₩67,988 | ₩67,988 | 0.00% | 200 |
|---|
| 2026.04.20 | ₩68,173 | ₩68,307 | ₩68,173 | ₩68,215 | +0.06% | 2.2천 |
|---|
| 2026.04.17 | ₩68,721 | ₩68,841 | ₩68,654 | ₩68,654 | -0.10% | 2.6천 |
|---|
| 2026.04.16 | ₩67,600 | ₩67,907 | ₩67,386 | ₩67,845 | +0.36% | 2.8천 |
|---|
| 2026.04.15 | ₩67,413 | ₩67,565 | ₩67,413 | ₩67,565 | +0.23% | 600 |
|---|
| 2026.04.14 | ₩66,239 | ₩66,603 | ₩66,239 | ₩66,603 | +0.55% | 800 |
|---|
| 2026.04.13 | ₩65,578 | ₩65,578 | ₩65,578 | ₩65,578 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩65,071 | ₩65,071 | ₩64,826 | ₩64,826 | -0.38% | 700 |
|---|
| 2026.04.09 | ₩63,817 | ₩64,616 | ₩63,817 | ₩64,616 | +1.25% | 700 |
|---|
| 2026.04.08 | ₩64,197 | ₩64,197 | ₩63,964 | ₩63,998 | -0.31% | 3.5만 |
|---|
| 2026.04.07 | ₩61,622 | ₩62,191 | ₩61,381 | ₩62,191 | +0.92% | 1.3천 |
|---|
| 2026.04.06 | ₩62,165 | ₩62,165 | ₩62,165 | ₩62,165 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩60,461 | ₩61,834 | ₩60,461 | ₩61,834 | +2.27% | 4.2만 |
|---|
| 2026.04.01 | ₩61,675 | ₩61,694 | ₩61,675 | ₩61,694 | +0.03% | 2.5천 |
|---|
| 2026.03.31 | ₩61,555 | ₩61,555 | ₩61,555 | ₩61,555 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩60,581 | ₩60,581 | ₩59,407 | ₩59,407 | -1.94% | 8.5천 |
|---|
| 2026.03.27 | ₩60,314 | ₩60,674 | ₩60,054 | ₩60,054 | -0.43% | 3천 |
|---|
| 2026.03.26 | ₩62,189 | ₩62,302 | ₩61,208 | ₩61,227 | -1.55% | 1.4만 |
|---|
| 2026.03.25 | ₩63,336 | ₩63,336 | ₩62,916 | ₩62,916 | -0.66% | 500 |
|---|
| 2026.03.24 | ₩62,756 | ₩62,756 | ₩62,476 | ₩62,476 | -0.45% | 1.7천 |
|---|
| 2026.03.23 | ₩63,510 | ₩63,510 | ₩63,011 | ₩63,011 | -0.79% | 8.8천 |
|---|
| 2026.03.20 | ₩63,076 | ₩63,076 | ₩62,009 | ₩62,142 | -1.48% | 1.5천 |
|---|
| 2026.03.19 | ₩63,370 | ₩63,406 | ₩63,370 | ₩63,406 | +0.06% | 400 |
|---|
| 2026.03.18 | ₩63,623 | ₩63,623 | ₩63,602 | ₩63,602 | -0.03% | 300 |
|---|
| 2026.03.17 | ₩64,477 | ₩64,487 | ₩64,477 | ₩64,487 | +0.01% | 200 |
|---|
| 2026.03.16 | ₩64,090 | ₩64,357 | ₩64,010 | ₩64,122 | +0.05% | 8.7천 |
|---|
| 2026.03.13 | ₩63,530 | ₩63,530 | ₩63,316 | ₩63,332 | -0.31% | 600 |
|---|
| 2026.03.12 | ₩64,117 | ₩64,117 | ₩63,722 | ₩63,722 | -0.62% | 4천 |
|---|
| 2026.03.11 | ₩64,757 | ₩64,757 | ₩64,757 | ₩64,757 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩64,611 | ₩65,278 | ₩64,611 | ₩64,641 | +0.05% | 5.7천 |
|---|
| 2026.03.09 | ₩63,436 | ₩64,517 | ₩63,436 | ₩64,517 | +1.70% | 1.4천 |
|---|
| 2026.03.06 | ₩63,730 | ₩64,344 | ₩63,610 | ₩63,657 | -0.12% | 1.3만 |
|---|
| 2026.03.05 | ₩64,277 | ₩64,675 | ₩64,277 | ₩64,675 | +0.62% | 200 |
|---|
| 2026.03.04 | ₩65,064 | ₩65,064 | ₩64,943 | ₩64,943 | -0.19% | 1천 |
|---|
| 2026.03.03 | ₩63,490 | ₩64,189 | ₩63,423 | ₩64,189 | +1.10% | 3.5만 |
|---|
| 2026.03.02 | ₩64,050 | ₩64,914 | ₩64,050 | ₩64,914 | +1.35% | 1.7천 |
|---|
| 2026.02.27 | ₩64,971 | ₩65,242 | ₩64,944 | ₩65,242 | +0.42% | 7.1천 |
|---|
| 2026.02.26 | ₩64,904 | ₩65,401 | ₩64,904 | ₩65,401 | +0.76% | 500 |
|---|
| 2026.02.25 | ₩66,352 | ₩66,355 | ₩66,352 | ₩66,355 | +0.00% | 200 |
|---|
| 2026.02.24 | ₩65,461 | ₩65,461 | ₩65,461 | ₩65,461 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩65,331 | ₩65,331 | ₩64,647 | ₩64,647 | -1.05% | 1.2천 |
|---|
| 2026.02.20 | ₩65,398 | ₩65,398 | ₩65,398 | ₩65,398 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩64,704 | ₩64,807 | ₩64,544 | ₩64,740 | +0.06% | 500 |
|---|
| 2026.02.18 | ₩65,014 | ₩65,014 | ₩65,014 | ₩65,014 | 0.00% | 600 |
|---|
| 2026.02.17 | ₩64,024 | ₩64,777 | ₩64,024 | ₩64,524 | +0.78% | 1천 |
|---|
| 2026.02.13 | ₩64,771 | ₩64,984 | ₩64,531 | ₩64,531 | -0.37% | 1.7천 |
|---|
| 2026.02.12 | ₩65,732 | ₩65,732 | ₩64,552 | ₩64,552 | -1.79% | 300 |
|---|
| 2026.02.11 | ₩66,065 | ₩66,065 | ₩65,782 | ₩65,782 | -0.43% | 300 |
|---|
| 2026.02.10 | ₩65,718 | ₩65,718 | ₩65,526 | ₩65,526 | -0.29% | 200 |
|---|
| 2026.02.09 | ₩65,318 | ₩66,052 | ₩65,238 | ₩65,964 | +0.99% | 1.3천 |
|---|
| 2026.02.06 | ₩63,957 | ₩65,443 | ₩63,957 | ₩65,443 | +2.32% | 1.7천 |
|---|
| 2026.02.05 | ₩63,718 | ₩64,001 | ₩63,718 | ₩64,001 | +0.44% | 800 |
|---|
| 2026.02.04 | ₩65,338 | ₩65,505 | ₩64,264 | ₩64,743 | -0.91% | 2.2천 |
|---|
| 2026.02.03 | ₩66,666 | ₩66,692 | ₩65,974 | ₩66,407 | -0.39% | 2.1천 |
|---|
| 2026.02.02 | ₩67,306 | ₩67,533 | ₩67,306 | ₩67,425 | +0.18% | 1.7천 |
|---|
| 2026.01.30 | ₩67,947 | ₩67,947 | ₩67,133 | ₩67,239 | -1.04% | 4.6천 |
|---|
| 2026.01.29 | ₩66,626 | ₩68,093 | ₩66,626 | ₩68,093 | +2.20% | 3.3천 |
|---|
| 2026.01.28 | ₩68,200 | ₩68,420 | ₩68,128 | ₩68,420 | +0.32% | 600 |
|---|
| 2026.01.27 | ₩68,147 | ₩68,294 | ₩68,147 | ₩68,207 | +0.09% | 1.2만 |
|---|
| 2026.01.26 | ₩67,440 | ₩67,506 | ₩67,361 | ₩67,506 | +0.10% | 600 |
|---|
| 2026.01.23 | ₩67,425 | ₩67,425 | ₩67,213 | ₩67,213 | -0.31% | 500 |
|---|
| 2026.01.22 | ₩67,033 | ₩67,033 | ₩66,923 | ₩66,923 | -0.16% | 700 |
|---|
| 2026.01.21 | ₩66,425 | ₩66,425 | ₩66,376 | ₩66,376 | -0.07% | 400 |
|---|
| 2026.01.20 | ₩65,465 | ₩65,465 | ₩65,391 | ₩65,391 | -0.11% | 1.2천 |
|---|
| 2026.01.16 | ₩67,440 | ₩67,440 | ₩66,965 | ₩66,965 | -0.70% | 200 |
|---|
| 2026.01.15 | ₩67,333 | ₩67,360 | ₩66,842 | ₩66,842 | -0.73% | 500 |
|---|
| 2026.01.14 | ₩66,586 | ₩66,586 | ₩66,586 | ₩66,586 | 0.00% | 200 |
|---|
| 2026.01.13 | ₩67,466 | ₩67,466 | ₩67,186 | ₩67,186 | -0.42% | 200 |
|---|
| 2026.01.12 | ₩67,339 | ₩67,339 | ₩67,339 | ₩67,339 | 0.00% | 200 |
|---|
| 2026.01.09 | ₩66,892 | ₩67,146 | ₩66,892 | ₩67,146 | +0.38% | 100 |
|---|
| 2026.01.08 | ₩66,437 | ₩66,437 | ₩66,437 | ₩66,437 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩66,842 | ₩66,842 | ₩66,842 | ₩66,842 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩66,879 | ₩66,879 | ₩66,866 | ₩66,866 | -0.02% | 400 |
|---|
| 2026.01.05 | ₩66,439 | ₩66,439 | ₩66,247 | ₩66,247 | -0.29% | 600 |
|---|
| 2026.01.02 | ₩67,693 | ₩67,693 | ₩65,650 | ₩65,808 | -2.79% | 4.7천 |
|---|
| 2025.12.31 | ₩66,164 | ₩66,164 | ₩65,817 | ₩65,817 | -0.52% | 500 |
|---|
| 2025.12.30 | ₩66,559 | ₩66,559 | ₩66,348 | ₩66,348 | -0.32% | 100 |
|---|
| 2025.12.29 | ₩67,061 | ₩67,061 | ₩67,061 | ₩67,061 | 0.00% | 400 |
|---|
| 2025.12.26 | ₩67,420 | ₩67,493 | ₩67,360 | ₩67,360 | -0.09% | 1.3천 |
|---|
| 2025.12.24 | ₩67,317 | ₩67,331 | ₩67,317 | ₩67,331 | +0.02% | 200 |
|---|
| 2025.12.23 | ₩66,906 | ₩67,115 | ₩66,906 | ₩67,115 | +0.31% | 600 |
|---|
| 2025.12.22 | ₩66,584 | ₩66,692 | ₩66,584 | ₩66,692 | +0.16% | 700 |
|---|
| 2025.12.19 | ₩66,040 | ₩66,271 | ₩66,040 | ₩66,271 | +0.35% | 1.2천 |
|---|
| 2025.12.18 | ₩65,171 | ₩65,638 | ₩65,171 | ₩65,358 | +0.29% | 5천 |
|---|
| 2025.12.17 | ₩65,531 | ₩65,531 | ₩64,432 | ₩64,432 | -1.68% | 600 |
|---|
| 2025.12.16 | ₩65,318 | ₩65,692 | ₩65,255 | ₩65,692 | +0.57% | 1.6천 |
|---|
| 2025.12.15 | ₩65,625 | ₩65,625 | ₩65,506 | ₩65,506 | -0.18% | 900 |
|---|
| 2025.12.12 | ₩66,477 | ₩66,477 | ₩65,886 | ₩65,886 | -0.89% | 2.7천 |
|---|
| 2025.12.11 | ₩67,039 | ₩67,255 | ₩67,039 | ₩67,255 | +0.32% | 200 |
|---|
| 2025.12.10 | ₩67,026 | ₩67,460 | ₩67,026 | ₩67,460 | +0.65% | 500 |
|---|
| 2025.12.09 | ₩67,231 | ₩67,231 | ₩67,186 | ₩67,186 | -0.07% | 300 |
|---|
| 2025.12.08 | ₩67,400 | ₩67,400 | ₩66,867 | ₩67,009 | -0.58% | 1.8천 |
|---|
| 2025.12.05 | ₩66,981 | ₩67,105 | ₩66,981 | ₩67,105 | +0.19% | 400 |
|---|
| 2025.12.04 | ₩66,946 | ₩66,946 | ₩66,405 | ₩66,679 | -0.40% | 3.8천 |
|---|
| 2025.12.03 | ₩66,412 | ₩66,852 | ₩66,279 | ₩66,766 | +0.53% | 6천 |
|---|