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 | ₩77,893 | ₩77,893 | ₩77,316 | ₩77,666 | -0.29% | 1.5만 |
| 2026.10.08 | ₩78,014 | ₩78,027 | ₩76,968 | ₩77,233 | -1.00% | 2.9만 |
| 2026.10.07 | ₩77,893 | ₩78,327 | ₩77,652 | ₩78,327 | +0.56% | 1.9만 |
| 2026.10.06 | ₩80,669 | ₩80,669 | ₩77,947 | ₩78,416 | -2.79% | 3.2만 |
| 2026.10.05 | ₩77,477 | ₩78,081 | ₩77,410 | ₩77,928 | +0.58% | 3.1만 |
| 2026.10.02 | ₩77,638 | ₩77,772 | ₩77,296 | ₩77,414 | -0.29% | 2.7만 |
| 2026.10.01 | ₩76,391 | ₩76,485 | ₩75,828 | ₩76,427 | +0.05% | 1.4만 |
| 2026.09.30 | ₩76,619 | ₩76,968 | ₩76,592 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩76,874 |
| +0.33% |
| 2만 |
| 2026.09.29 | ₩76,632 | ₩76,632 | ₩76,096 | ₩76,284 | -0.45% | 2만 |
|---|
| 2026.09.28 | ₩76,767 | ₩76,767 | ₩75,943 | ₩76,190 | -0.75% | 3.3만 |
|---|
| 2026.09.25 | ₩76,968 | ₩77,182 | ₩76,673 | ₩77,088 | +0.16% | 1.7만 |
|---|
| 2026.09.24 | ₩75,989 | ₩76,793 | ₩75,962 | ₩76,753 | +1.01% | 1.8만 |
|---|
| 2026.09.23 | ₩77,303 | ₩77,303 | ₩76,485 | ₩76,659 | -0.83% | 1.3만 |
|---|
| 2026.09.22 | ₩76,954 | ₩77,464 | ₩76,954 | ₩77,233 | +0.36% | 1.5만 |
|---|
| 2026.09.21 | ₩76,029 | ₩76,961 | ₩75,816 | ₩76,887 | +1.13% | 2만 |
|---|
| 2026.09.18 | ₩74,742 | ₩75,157 | ₩74,581 | ₩75,078 | +0.45% | 7.8천 |
|---|
| 2026.09.17 | ₩74,152 | ₩74,567 | ₩74,152 | ₩74,519 | +0.50% | 8.7천 |
|---|
| 2026.09.16 | ₩73,441 | ₩73,723 | ₩72,704 | ₩73,036 | -0.55% | 9천 |
|---|
| 2026.09.15 | ₩73,629 | ₩73,641 | ₩73,052 | ₩73,094 | -0.73% | 7.1천 |
|---|
| 2026.09.14 | ₩73,240 | ₩73,931 | ₩72,958 | ₩73,601 | +0.49% | 2.1만 |
|---|
| 2026.09.11 | ₩74,366 | ₩74,581 | ₩74,333 | ₩74,409 | +0.06% | 7.7천 |
|---|
| 2026.09.10 | ₩73,750 | ₩73,910 | ₩73,575 | ₩73,606 | -0.19% | 7천 |
|---|
| 2026.09.09 | ₩74,487 | ₩74,755 | ₩74,326 | ₩74,460 | -0.04% | 9.8천 |
|---|
| 2026.09.08 | ₩74,608 | ₩74,848 | ₩74,272 | ₩74,495 | -0.15% | 1.6만 |
|---|
| 2026.09.04 | ₩74,482 | ₩74,742 | ₩74,219 | ₩74,482 | 0.00% | 2.5만 |
|---|
| 2026.09.03 | ₩73,495 | ₩74,459 | ₩73,414 | ₩74,302 | +1.10% | 9.7천 |
|---|
| 2026.09.02 | ₩72,958 | ₩73,354 | ₩72,958 | ₩73,303 | +0.47% | 1.9만 |
|---|
| 2026.09.01 | ₩73,548 | ₩74,809 | ₩72,938 | ₩73,032 | -0.70% | 1.7만 |
|---|
| 2026.08.31 | ₩74,447 | ₩74,620 | ₩74,185 | ₩74,549 | +0.14% | 3.7만 |
|---|
| 2026.08.28 | ₩74,822 | ₩75,330 | ₩74,373 | ₩74,472 | -0.47% | 4.4만 |
|---|
| 2026.08.27 | ₩74,648 | ₩74,883 | ₩74,447 | ₩74,883 | +0.31% | 5.7천 |
|---|
| 2026.08.26 | ₩73,709 | ₩74,071 | ₩73,589 | ₩73,921 | +0.29% | 8천 |
|---|
| 2026.08.25 | ₩74,018 | ₩74,085 | ₩73,669 | ₩73,839 | -0.24% | 9천 |
|---|
| 2026.08.24 | ₩74,541 | ₩74,541 | ₩73,039 | ₩73,434 | -1.48% | 1.6만 |
|---|
| 2026.08.21 | ₩74,085 | ₩74,259 | ₩73,817 | ₩74,156 | +0.10% | 7.9천 |
|---|
| 2026.08.20 | ₩74,152 | ₩74,232 | ₩73,709 | ₩73,863 | -0.39% | 1.1만 |
|---|
| 2026.08.19 | ₩75,104 | ₩75,104 | ₩74,085 | ₩74,405 | -0.93% | 1.8만 |
|---|
| 2026.08.18 | ₩75,117 | ₩75,224 | ₩74,514 | ₩74,844 | -0.36% | 2.9만 |
|---|
| 2026.08.17 | ₩76,901 | ₩76,901 | ₩76,087 | ₩76,087 | -1.06% | 2.6만 |
|---|
| 2026.08.14 | ₩76,351 | ₩76,358 | ₩75,841 | ₩75,987 | -0.48% | 1.9만 |
|---|
| 2026.08.13 | ₩76,085 | ₩76,257 | ₩76,016 | ₩76,100 | +0.02% | 3.9천 |
|---|
| 2026.08.12 | ₩75,352 | ₩75,627 | ₩75,352 | ₩75,412 | +0.08% | 4천 |
|---|
| 2026.08.11 | ₩75,439 | ₩75,439 | ₩74,648 | ₩74,794 | -0.85% | 4.9천 |
|---|
| 2026.08.10 | ₩75,385 | ₩75,385 | ₩75,105 | ₩75,105 | -0.37% | 6.1천 |
|---|
| 2026.08.07 | ₩75,332 | ₩75,371 | ₩75,070 | ₩75,353 | +0.03% | 5.2천 |
|---|
| 2026.08.06 | ₩74,487 | ₩75,131 | ₩74,487 | ₩74,689 | +0.27% | 3.9천 |
|---|
| 2026.08.05 | ₩75,639 | ₩75,639 | ₩74,876 | ₩74,876 | -1.01% | 1.8천 |
|---|
| 2026.08.04 | ₩74,634 | ₩75,388 | ₩74,487 | ₩75,388 | +1.01% | 2.2천 |
|---|
| 2026.08.03 | ₩72,154 | ₩73,428 | ₩72,154 | ₩73,412 | +1.74% | 4.9천 |
|---|
| 2026.07.31 | ₩73,146 | ₩73,146 | ₩72,195 | ₩72,736 | -0.56% | 5.7천 |
|---|
| 2026.07.30 | ₩70,759 | ₩71,915 | ₩70,759 | ₩71,915 | +1.63% | 4.3천 |
|---|
| 2026.07.29 | ₩70,612 | ₩70,612 | ₩69,036 | ₩69,036 | -2.23% | 3.6천 |
|---|
| 2026.07.28 | ₩70,960 | ₩70,960 | ₩69,780 | ₩70,694 | -0.38% | 1.3만 |
|---|
| 2026.07.27 | ₩72,771 | ₩72,771 | ₩71,001 | ₩71,479 | -1.77% | 1.2만 |
|---|
| 2026.07.24 | ₩72,650 | ₩72,650 | ₩71,860 | ₩71,860 | -1.09% | 1.1천 |
|---|
| 2026.07.23 | ₩73,092 | ₩73,213 | ₩72,315 | ₩72,635 | -0.63% | 6.1천 |
|---|
| 2026.07.22 | ₩74,393 | ₩74,487 | ₩74,071 | ₩74,132 | -0.35% | 6.2천 |
|---|
| 2026.07.21 | ₩74,286 | ₩74,420 | ₩74,286 | ₩74,394 | +0.15% | 2천 |
|---|
| 2026.07.20 | ₩73,656 | ₩73,656 | ₩72,842 | ₩72,842 | -1.11% | 3.1천 |
|---|
| 2026.07.17 | ₩72,382 | ₩73,374 | ₩71,820 | ₩72,784 | +0.56% | 3.5천 |
|---|
| 2026.07.16 | ₩74,232 | ₩74,232 | ₩73,546 | ₩73,546 | -0.92% | 3.9천 |
|---|
| 2026.07.15 | ₩75,317 | ₩75,317 | ₩74,286 | ₩74,901 | -0.55% | 1.9천 |
|---|
| 2026.07.14 | ₩75,292 | ₩75,304 | ₩75,017 | ₩75,156 | -0.18% | 1.2천 |
|---|
| 2026.07.13 | ₩74,567 | ₩74,883 | ₩74,152 | ₩74,322 | -0.33% | 3.2천 |
|---|
| 2026.07.10 | ₩75,318 | ₩75,631 | ₩75,204 | ₩75,631 | +0.41% | 1.2천 |
|---|
| 2026.07.09 | ₩74,775 | ₩75,486 | ₩74,775 | ₩75,226 | +0.60% | 6.3천 |
|---|
| 2026.07.08 | ₩73,374 | ₩74,044 | ₩73,186 | ₩74,044 | +0.91% | 4.3천 |
|---|
| 2026.07.07 | ₩74,112 | ₩74,112 | ₩73,107 | ₩73,672 | -0.59% | 4천 |
|---|
| 2026.07.06 | ₩75,238 | ₩75,277 | ₩75,017 | ₩75,017 | -0.29% | 7.7천 |
|---|
| 2026.07.02 | ₩75,558 | ₩75,747 | ₩73,562 | ₩74,051 | -1.99% | 1.9천 |
|---|
| 2026.07.01 | ₩77,772 | ₩77,772 | ₩75,418 | ₩75,418 | -3.03% | 2.8천 |
|---|
| 2026.06.30 | ₩77,035 | ₩77,819 | ₩77,035 | ₩77,819 | +1.02% | 2.4천 |
|---|
| 2026.06.29 | ₩75,332 | ₩76,360 | ₩75,164 | ₩76,360 | +1.37% | 3천 |
|---|
| 2026.06.26 | ₩74,661 | ₩74,762 | ₩74,527 | ₩74,762 | +0.13% | 1.4천 |
|---|
| 2026.06.25 | ₩77,088 | ₩77,088 | ₩74,970 | ₩75,377 | -2.22% | 4.5천 |
|---|
| 2026.06.24 | ₩74,956 | ₩75,452 | ₩74,567 | ₩74,693 | -0.35% | 1.6천 |
|---|
| 2026.06.23 | ₩75,312 | ₩76,001 | ₩74,883 | ₩75,098 | -0.28% | 6.7천 |
|---|
| 2026.06.22 | ₩78,078 | ₩78,160 | ₩77,444 | ₩77,508 | -0.73% | 2.3천 |
|---|
| 2026.06.18 | ₩77,222 | ₩77,698 | ₩77,222 | ₩77,698 | +0.62% | 1.9천 |
|---|
| 2026.06.17 | ₩76,741 | ₩76,860 | ₩75,855 | ₩75,879 | -1.12% | 2.4천 |
|---|
| 2026.06.16 | ₩77,812 | ₩77,812 | ₩76,622 | ₩76,622 | -1.53% | 2.4천 |
|---|
| 2026.06.15 | ₩77,236 | ₩77,980 | ₩77,236 | ₩77,878 | +0.83% | 1.9천 |
|---|
| 2026.06.12 | ₩75,573 | ₩75,828 | ₩75,513 | ₩75,701 | +0.17% | 2.4천 |
|---|
| 2026.06.11 | ₩75,171 | ₩75,204 | ₩75,171 | ₩75,204 | +0.04% | 200 |
|---|
| 2026.06.10 | ₩74,018 | ₩74,313 | ₩72,851 | ₩72,887 | -1.53% | 5.5천 |
|---|
| 2026.06.09 | ₩74,299 | ₩74,299 | ₩72,006 | ₩74,187 | -0.15% | 7.2천 |
|---|
| 2026.06.08 | ₩74,997 | ₩75,344 | ₩74,876 | ₩75,019 | +0.03% | 6.2천 |
|---|
| 2026.06.05 | ₩74,165 | ₩74,165 | ₩73,602 | ₩73,602 | -0.76% | 1.4천 |
|---|
| 2026.06.04 | ₩77,041 | ₩77,772 | ₩77,041 | ₩77,481 | +0.57% | 2.6천 |
|---|
| 2026.06.03 | ₩77,933 | ₩77,933 | ₩77,826 | ₩77,826 | -0.14% | 800 |
|---|
| 2026.06.02 | ₩77,893 | ₩78,040 | ₩77,812 | ₩77,988 | +0.12% | 1.9천 |
|---|
| 2026.06.01 | ₩77,410 | ₩77,665 | ₩77,410 | ₩77,665 | +0.33% | 1.3천 |
|---|
| 2026.05.29 | ₩78,000 | ₩78,000 | ₩77,879 | ₩77,890 | -0.14% | 1천 |
|---|
| 2026.05.28 | ₩77,048 | ₩77,784 | ₩77,048 | ₩77,701 | +0.85% | 1.2천 |
|---|
| 2026.05.27 | ₩77,531 | ₩77,531 | ₩77,126 | ₩77,126 | -0.52% | 700 |
|---|
| 2026.05.26 | ₩76,632 | ₩77,067 | ₩76,512 | ₩77,067 | +0.57% | 6천 |
|---|
| 2026.05.22 | ₩76,135 | ₩76,163 | ₩75,823 | ₩75,823 | -0.41% | 2.8천 |
|---|
| 2026.05.21 | ₩75,037 | ₩75,627 | ₩74,822 | ₩75,521 | +0.65% | 6천 |
|---|
| 2026.05.20 | ₩75,090 | ₩75,235 | ₩74,943 | ₩75,235 | +0.19% | 1.4천 |
|---|
| 2026.05.19 | ₩73,910 | ₩74,567 | ₩73,910 | ₩73,992 | +0.11% | 1.2천 |
|---|
| 2026.05.18 | ₩75,035 | ₩75,035 | ₩74,125 | ₩74,535 | -0.67% | 2.2천 |
|---|
| 2026.05.15 | ₩67,353 | ₩75,265 | ₩67,353 | ₩74,909 | +11.22% | 400 |
|---|
| 2026.05.14 | ₩75,721 | ₩76,083 | ₩75,721 | ₩76,040 | +0.42% | 400 |
|---|
| 2026.05.13 | ₩74,889 | ₩75,546 | ₩74,514 | ₩75,379 | +0.65% | 1.9천 |
|---|
| 2026.05.12 | ₩74,286 | ₩74,541 | ₩73,535 | ₩74,466 | +0.24% | 6.6천 |
|---|
| 2026.05.11 | ₩75,183 | ₩75,183 | ₩74,988 | ₩74,988 | -0.26% | 600 |
|---|
| 2026.05.08 | ₩74,614 | ₩74,688 | ₩74,541 | ₩74,688 | +0.10% | 2.2천 |
|---|
| 2026.05.07 | ₩73,441 | ₩73,508 | ₩72,958 | ₩72,981 | -0.63% | 1.8천 |
|---|
| 2026.05.06 | ₩72,999 | ₩73,252 | ₩72,999 | ₩73,252 | +0.35% | 800 |
|---|
| 2026.05.05 | ₩71,678 | ₩71,678 | ₩71,663 | ₩71,663 | -0.02% | 300 |
|---|
| 2026.05.04 | ₩70,853 | ₩70,853 | ₩70,518 | ₩70,610 | -0.34% | 2.1천 |
|---|
| 2026.05.01 | ₩70,880 | ₩70,880 | ₩70,707 | ₩70,707 | -0.24% | 1.3천 |
|---|
| 2026.04.30 | ₩70,128 | ₩70,644 | ₩70,128 | ₩70,644 | +0.74% | 1.3천 |
|---|
| 2026.04.29 | ₩69,727 | ₩69,968 | ₩69,727 | ₩69,964 | +0.34% | 900 |
|---|
| 2026.04.28 | ₩69,774 | ₩69,774 | ₩69,771 | ₩69,771 | -0.00% | 400 |
|---|
| 2026.04.27 | ₩70,263 | ₩70,439 | ₩70,263 | ₩70,439 | +0.25% | 1.4천 |
|---|
| 2026.04.24 | ₩69,995 | ₩70,397 | ₩69,995 | ₩70,397 | +0.57% | 1.5천 |
|---|
| 2026.04.23 | ₩68,916 | ₩69,023 | ₩68,916 | ₩69,023 | +0.16% | 1.1천 |
|---|
| 2026.04.22 | ₩69,043 | ₩69,557 | ₩69,043 | ₩69,557 | +0.74% | 8.1천 |
|---|
| 2026.04.21 | ₩68,320 | ₩68,320 | ₩68,320 | ₩68,320 | 0.00% | 200 |
|---|
| 2026.04.20 | ₩68,507 | ₩68,641 | ₩68,507 | ₩68,548 | +0.06% | 2.2천 |
|---|
| 2026.04.17 | ₩69,056 | ₩69,177 | ₩68,989 | ₩68,989 | -0.10% | 2.6천 |
|---|
| 2026.04.16 | ₩67,930 | ₩68,238 | ₩67,715 | ₩68,177 | +0.36% | 2.8천 |
|---|
| 2026.04.15 | ₩67,742 | ₩67,895 | ₩67,742 | ₩67,895 | +0.23% | 600 |
|---|
| 2026.04.14 | ₩66,562 | ₩66,928 | ₩66,562 | ₩66,928 | +0.55% | 800 |
|---|
| 2026.04.13 | ₩65,899 | ₩65,899 | ₩65,899 | ₩65,899 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩65,389 | ₩65,389 | ₩65,142 | ₩65,142 | -0.38% | 700 |
|---|
| 2026.04.09 | ₩64,129 | ₩64,932 | ₩64,129 | ₩64,932 | +1.25% | 700 |
|---|
| 2026.04.08 | ₩64,511 | ₩64,511 | ₩64,276 | ₩64,311 | -0.31% | 3.5만 |
|---|
| 2026.04.07 | ₩61,923 | ₩62,495 | ₩61,681 | ₩62,495 | +0.92% | 1.3천 |
|---|
| 2026.04.06 | ₩62,469 | ₩62,469 | ₩62,469 | ₩62,469 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩60,756 | ₩62,136 | ₩60,756 | ₩62,136 | +2.27% | 4.2만 |
|---|
| 2026.04.01 | ₩61,976 | ₩61,995 | ₩61,976 | ₩61,995 | +0.03% | 2.5천 |
|---|
| 2026.03.31 | ₩61,856 | ₩61,856 | ₩61,856 | ₩61,856 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩60,877 | ₩60,877 | ₩59,697 | ₩59,697 | -1.94% | 8.5천 |
|---|
| 2026.03.27 | ₩60,609 | ₩60,971 | ₩60,347 | ₩60,347 | -0.43% | 3천 |
|---|
| 2026.03.26 | ₩62,493 | ₩62,607 | ₩61,507 | ₩61,526 | -1.55% | 1.4만 |
|---|
| 2026.03.25 | ₩63,646 | ₩63,646 | ₩63,223 | ₩63,223 | -0.66% | 500 |
|---|
| 2026.03.24 | ₩63,063 | ₩63,063 | ₩62,781 | ₩62,781 | -0.45% | 1.7천 |
|---|
| 2026.03.23 | ₩63,820 | ₩63,820 | ₩63,319 | ₩63,319 | -0.79% | 8.8천 |
|---|
| 2026.03.20 | ₩63,384 | ₩63,384 | ₩62,312 | ₩62,446 | -1.48% | 1.5천 |
|---|
| 2026.03.19 | ₩63,679 | ₩63,716 | ₩63,679 | ₩63,716 | +0.06% | 400 |
|---|
| 2026.03.18 | ₩63,934 | ₩63,934 | ₩63,913 | ₩63,913 | -0.03% | 300 |
|---|
| 2026.03.17 | ₩64,792 | ₩64,802 | ₩64,792 | ₩64,802 | +0.01% | 200 |
|---|
| 2026.03.16 | ₩64,403 | ₩64,672 | ₩64,323 | ₩64,436 | +0.05% | 8.7천 |
|---|
| 2026.03.13 | ₩63,840 | ₩63,840 | ₩63,626 | ₩63,642 | -0.31% | 600 |
|---|
| 2026.03.12 | ₩64,430 | ₩64,430 | ₩64,033 | ₩64,033 | -0.62% | 4천 |
|---|
| 2026.03.11 | ₩65,074 | ₩65,074 | ₩65,074 | ₩65,074 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩64,926 | ₩65,597 | ₩64,926 | ₩64,957 | +0.05% | 5.7천 |
|---|
| 2026.03.09 | ₩63,746 | ₩64,833 | ₩63,746 | ₩64,833 | +1.70% | 1.4천 |
|---|
| 2026.03.06 | ₩64,041 | ₩64,658 | ₩63,921 | ₩63,968 | -0.12% | 1.3만 |
|---|
| 2026.03.05 | ₩64,591 | ₩64,991 | ₩64,591 | ₩64,991 | +0.62% | 200 |
|---|
| 2026.03.04 | ₩65,382 | ₩65,382 | ₩65,260 | ₩65,260 | -0.19% | 1천 |
|---|
| 2026.03.03 | ₩63,800 | ₩64,503 | ₩63,733 | ₩64,503 | +1.10% | 3.5만 |
|---|
| 2026.03.02 | ₩64,363 | ₩65,231 | ₩64,363 | ₩65,231 | +1.35% | 1.7천 |
|---|
| 2026.02.27 | ₩65,288 | ₩65,561 | ₩65,262 | ₩65,561 | +0.42% | 7.1천 |
|---|
| 2026.02.26 | ₩65,221 | ₩65,720 | ₩65,221 | ₩65,720 | +0.76% | 500 |
|---|
| 2026.02.25 | ₩66,676 | ₩66,679 | ₩66,676 | ₩66,679 | +0.00% | 200 |
|---|
| 2026.02.24 | ₩65,781 | ₩65,781 | ₩65,781 | ₩65,781 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩65,650 | ₩65,650 | ₩64,963 | ₩64,963 | -1.05% | 1.2천 |
|---|
| 2026.02.20 | ₩65,718 | ₩65,718 | ₩65,718 | ₩65,718 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩65,020 | ₩65,123 | ₩64,859 | ₩65,056 | +0.06% | 500 |
|---|
| 2026.02.18 | ₩65,331 | ₩65,331 | ₩65,331 | ₩65,331 | 0.00% | 600 |
|---|
| 2026.02.17 | ₩64,336 | ₩65,094 | ₩64,336 | ₩64,839 | +0.78% | 1천 |
|---|
| 2026.02.13 | ₩65,087 | ₩65,302 | ₩64,846 | ₩64,846 | -0.37% | 1.7천 |
|---|
| 2026.02.12 | ₩66,053 | ₩66,053 | ₩64,867 | ₩64,867 | -1.79% | 300 |
|---|
| 2026.02.11 | ₩66,388 | ₩66,388 | ₩66,104 | ₩66,104 | -0.43% | 300 |
|---|
| 2026.02.10 | ₩66,039 | ₩66,039 | ₩65,846 | ₩65,846 | -0.29% | 200 |
|---|
| 2026.02.09 | ₩65,637 | ₩66,375 | ₩65,557 | ₩66,286 | +0.99% | 1.3천 |
|---|
| 2026.02.06 | ₩64,269 | ₩65,763 | ₩64,269 | ₩65,763 | +2.32% | 1.7천 |
|---|
| 2026.02.05 | ₩64,029 | ₩64,314 | ₩64,029 | ₩64,314 | +0.44% | 800 |
|---|
| 2026.02.04 | ₩65,657 | ₩65,825 | ₩64,578 | ₩65,059 | -0.91% | 2.2천 |
|---|
| 2026.02.03 | ₩66,991 | ₩67,018 | ₩66,297 | ₩66,731 | -0.39% | 2.1천 |
|---|
| 2026.02.02 | ₩67,635 | ₩67,863 | ₩67,635 | ₩67,754 | +0.18% | 1.7천 |
|---|
| 2026.01.30 | ₩68,279 | ₩68,279 | ₩67,461 | ₩67,568 | -1.04% | 4.6천 |
|---|
| 2026.01.29 | ₩66,951 | ₩68,426 | ₩66,951 | ₩68,426 | +2.20% | 3.3천 |
|---|
| 2026.01.28 | ₩68,533 | ₩68,755 | ₩68,461 | ₩68,755 | +0.32% | 600 |
|---|
| 2026.01.27 | ₩68,480 | ₩68,627 | ₩68,480 | ₩68,540 | +0.09% | 1.2만 |
|---|
| 2026.01.26 | ₩67,769 | ₩67,836 | ₩67,690 | ₩67,836 | +0.10% | 600 |
|---|
| 2026.01.23 | ₩67,754 | ₩67,754 | ₩67,541 | ₩67,541 | -0.31% | 500 |
|---|
| 2026.01.22 | ₩67,360 | ₩67,360 | ₩67,250 | ₩67,250 | -0.16% | 700 |
|---|
| 2026.01.21 | ₩66,750 | ₩66,750 | ₩66,700 | ₩66,700 | -0.07% | 400 |
|---|
| 2026.01.20 | ₩65,785 | ₩65,785 | ₩65,711 | ₩65,711 | -0.11% | 1.2천 |
|---|
| 2026.01.16 | ₩67,769 | ₩67,769 | ₩67,292 | ₩67,292 | -0.70% | 200 |
|---|
| 2026.01.15 | ₩67,662 | ₩67,689 | ₩67,168 | ₩67,168 | -0.73% | 500 |
|---|
| 2026.01.14 | ₩66,911 | ₩66,911 | ₩66,911 | ₩66,911 | 0.00% | 200 |
|---|
| 2026.01.13 | ₩67,796 | ₩67,796 | ₩67,514 | ₩67,514 | -0.42% | 200 |
|---|
| 2026.01.12 | ₩67,669 | ₩67,669 | ₩67,669 | ₩67,669 | 0.00% | 200 |
|---|
| 2026.01.09 | ₩67,219 | ₩67,474 | ₩67,219 | ₩67,474 | +0.38% | 100 |
|---|
| 2026.01.08 | ₩66,762 | ₩66,762 | ₩66,762 | ₩66,762 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩67,168 | ₩67,168 | ₩67,168 | ₩67,168 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩67,206 | ₩67,206 | ₩67,192 | ₩67,192 | -0.02% | 400 |
|---|
| 2026.01.05 | ₩66,763 | ₩66,763 | ₩66,570 | ₩66,570 | -0.29% | 600 |
|---|
| 2026.01.02 | ₩68,024 | ₩68,024 | ₩65,971 | ₩66,129 | -2.79% | 4.7천 |
|---|
| 2025.12.31 | ₩66,487 | ₩66,487 | ₩66,139 | ₩66,139 | -0.52% | 500 |
|---|
| 2025.12.30 | ₩66,884 | ₩66,884 | ₩66,672 | ₩66,672 | -0.32% | 100 |
|---|
| 2025.12.29 | ₩67,388 | ₩67,388 | ₩67,388 | ₩67,388 | 0.00% | 400 |
|---|
| 2025.12.26 | ₩67,749 | ₩67,823 | ₩67,689 | ₩67,689 | -0.09% | 1.3천 |
|---|
| 2025.12.24 | ₩67,646 | ₩67,660 | ₩67,646 | ₩67,660 | +0.02% | 200 |
|---|
| 2025.12.23 | ₩67,233 | ₩67,443 | ₩67,233 | ₩67,443 | +0.31% | 600 |
|---|
| 2025.12.22 | ₩66,910 | ₩67,018 | ₩66,910 | ₩67,018 | +0.16% | 700 |
|---|
| 2025.12.19 | ₩66,362 | ₩66,594 | ₩66,362 | ₩66,594 | +0.35% | 1.2천 |
|---|
| 2025.12.18 | ₩65,490 | ₩65,959 | ₩65,490 | ₩65,677 | +0.29% | 5천 |
|---|
| 2025.12.17 | ₩65,852 | ₩65,852 | ₩64,747 | ₩64,747 | -1.68% | 600 |
|---|
| 2025.12.16 | ₩65,637 | ₩66,013 | ₩65,574 | ₩66,013 | +0.57% | 1.6천 |
|---|
| 2025.12.15 | ₩65,945 | ₩65,945 | ₩65,826 | ₩65,826 | -0.18% | 900 |
|---|
| 2025.12.12 | ₩66,802 | ₩66,802 | ₩66,208 | ₩66,208 | -0.89% | 2.7천 |
|---|
| 2025.12.11 | ₩67,367 | ₩67,584 | ₩67,367 | ₩67,584 | +0.32% | 200 |
|---|
| 2025.12.10 | ₩67,353 | ₩67,789 | ₩67,353 | ₩67,789 | +0.65% | 500 |
|---|
| 2025.12.09 | ₩67,560 | ₩67,560 | ₩67,514 | ₩67,514 | -0.07% | 300 |
|---|
| 2025.12.08 | ₩67,729 | ₩67,729 | ₩67,194 | ₩67,336 | -0.58% | 1.8천 |
|---|
| 2025.12.05 | ₩67,308 | ₩67,433 | ₩67,308 | ₩67,433 | +0.19% | 400 |
|---|
| 2025.12.04 | ₩67,273 | ₩67,273 | ₩66,730 | ₩67,005 | -0.40% | 3.8천 |
|---|
| 2025.12.03 | ₩66,737 | ₩67,179 | ₩66,603 | ₩67,092 | +0.53% | 6천 |
|---|