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 | ₩77,625 | ₩77,625 | ₩77,050 | ₩77,399 | -0.29% | 1.5만 |
| 2026.10.08 | ₩77,745 | ₩77,758 | ₩76,702 | ₩76,967 | -1.00% | 2.9만 |
| 2026.10.07 | ₩77,625 | ₩78,057 | ₩77,384 | ₩78,057 | +0.56% | 1.9만 |
| 2026.10.06 | ₩80,391 | ₩80,391 | ₩77,678 | ₩78,146 | -2.79% | 3.2만 |
| 2026.10.05 | ₩77,210 | ₩77,812 | ₩77,143 | ₩77,659 | +0.58% | 3.1만 |
| 2026.10.02 | ₩77,371 | ₩77,504 | ₩77,030 | ₩77,147 | -0.29% | 2.7만 |
| 2026.10.01 | ₩76,128 | ₩76,221 | ₩75,567 | ₩76,164 | +0.05% | 1.4만 |
| 2026.09.30 | ₩76,355 | ₩76,702 | ₩76,328 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩76,609 |
| +0.33% |
| 2만 |
| 2026.09.29 | ₩76,368 | ₩76,368 | ₩75,834 | ₩76,021 | -0.45% | 2만 |
|---|
| 2026.09.28 | ₩76,502 | ₩76,502 | ₩75,682 | ₩75,927 | -0.75% | 3.3만 |
|---|
| 2026.09.25 | ₩76,702 | ₩76,916 | ₩76,408 | ₩76,823 | +0.16% | 1.7만 |
|---|
| 2026.09.24 | ₩75,727 | ₩76,529 | ₩75,700 | ₩76,489 | +1.01% | 1.8만 |
|---|
| 2026.09.23 | ₩77,037 | ₩77,037 | ₩76,221 | ₩76,395 | -0.83% | 1.3만 |
|---|
| 2026.09.22 | ₩76,689 | ₩77,197 | ₩76,689 | ₩76,967 | +0.36% | 1.5만 |
|---|
| 2026.09.21 | ₩75,767 | ₩76,696 | ₩75,555 | ₩76,622 | +1.13% | 2만 |
|---|
| 2026.09.18 | ₩74,484 | ₩74,898 | ₩74,324 | ₩74,820 | +0.45% | 7.8천 |
|---|
| 2026.09.17 | ₩73,896 | ₩74,311 | ₩73,896 | ₩74,262 | +0.50% | 8.7천 |
|---|
| 2026.09.16 | ₩73,188 | ₩73,469 | ₩72,453 | ₩72,784 | -0.55% | 9천 |
|---|
| 2026.09.15 | ₩73,375 | ₩73,387 | ₩72,801 | ₩72,842 | -0.73% | 7.1천 |
|---|
| 2026.09.14 | ₩72,988 | ₩73,676 | ₩72,707 | ₩73,347 | +0.49% | 2.1만 |
|---|
| 2026.09.11 | ₩74,110 | ₩74,324 | ₩74,077 | ₩74,153 | +0.06% | 7.7천 |
|---|
| 2026.09.10 | ₩73,495 | ₩73,656 | ₩73,322 | ₩73,352 | -0.19% | 7천 |
|---|
| 2026.09.09 | ₩74,230 | ₩74,498 | ₩74,070 | ₩74,204 | -0.04% | 9.8천 |
|---|
| 2026.09.08 | ₩74,351 | ₩74,590 | ₩74,017 | ₩74,238 | -0.15% | 1.6만 |
|---|
| 2026.09.04 | ₩74,225 | ₩74,484 | ₩73,963 | ₩74,225 | 0.00% | 2.5만 |
|---|
| 2026.09.03 | ₩73,242 | ₩74,202 | ₩73,161 | ₩74,046 | +1.10% | 9.7천 |
|---|
| 2026.09.02 | ₩72,707 | ₩73,101 | ₩72,707 | ₩73,050 | +0.47% | 1.9만 |
|---|
| 2026.09.01 | ₩73,295 | ₩74,551 | ₩72,687 | ₩72,780 | -0.70% | 1.7만 |
|---|
| 2026.08.31 | ₩74,190 | ₩74,363 | ₩73,930 | ₩74,292 | +0.14% | 3.7만 |
|---|
| 2026.08.28 | ₩74,564 | ₩75,071 | ₩74,117 | ₩74,216 | -0.47% | 4.4만 |
|---|
| 2026.08.27 | ₩74,391 | ₩74,625 | ₩74,190 | ₩74,625 | +0.31% | 5.7천 |
|---|
| 2026.08.26 | ₩73,455 | ₩73,816 | ₩73,335 | ₩73,666 | +0.29% | 8천 |
|---|
| 2026.08.25 | ₩73,763 | ₩73,829 | ₩73,415 | ₩73,585 | -0.24% | 9천 |
|---|
| 2026.08.24 | ₩74,284 | ₩74,284 | ₩72,787 | ₩73,181 | -1.48% | 1.6만 |
|---|
| 2026.08.21 | ₩73,829 | ₩74,003 | ₩73,562 | ₩73,900 | +0.10% | 7.9천 |
|---|
| 2026.08.20 | ₩73,896 | ₩73,976 | ₩73,455 | ₩73,609 | -0.39% | 1.1만 |
|---|
| 2026.08.19 | ₩74,845 | ₩74,845 | ₩73,829 | ₩74,149 | -0.93% | 1.8만 |
|---|
| 2026.08.18 | ₩74,858 | ₩74,965 | ₩74,257 | ₩74,586 | -0.36% | 2.9만 |
|---|
| 2026.08.17 | ₩76,636 | ₩76,636 | ₩75,825 | ₩75,825 | -1.06% | 2.6만 |
|---|
| 2026.08.14 | ₩76,088 | ₩76,094 | ₩75,580 | ₩75,726 | -0.48% | 1.9만 |
|---|
| 2026.08.13 | ₩75,823 | ₩75,994 | ₩75,754 | ₩75,838 | +0.02% | 3.9천 |
|---|
| 2026.08.12 | ₩75,092 | ₩75,366 | ₩75,092 | ₩75,152 | +0.08% | 4천 |
|---|
| 2026.08.11 | ₩75,179 | ₩75,179 | ₩74,391 | ₩74,536 | -0.85% | 4.9천 |
|---|
| 2026.08.10 | ₩75,126 | ₩75,126 | ₩74,846 | ₩74,846 | -0.37% | 6.1천 |
|---|
| 2026.08.07 | ₩75,072 | ₩75,111 | ₩74,812 | ₩75,094 | +0.03% | 5.2천 |
|---|
| 2026.08.06 | ₩74,230 | ₩74,872 | ₩74,230 | ₩74,432 | +0.27% | 3.9천 |
|---|
| 2026.08.05 | ₩75,378 | ₩75,378 | ₩74,618 | ₩74,618 | -1.01% | 1.8천 |
|---|
| 2026.08.04 | ₩74,377 | ₩75,128 | ₩74,230 | ₩75,128 | +1.01% | 2.2천 |
|---|
| 2026.08.03 | ₩71,905 | ₩73,175 | ₩71,905 | ₩73,159 | +1.74% | 4.9천 |
|---|
| 2026.07.31 | ₩72,894 | ₩72,894 | ₩71,947 | ₩72,485 | -0.56% | 5.7천 |
|---|
| 2026.07.30 | ₩70,515 | ₩71,667 | ₩70,515 | ₩71,667 | +1.63% | 4.3천 |
|---|
| 2026.07.29 | ₩70,369 | ₩70,369 | ₩68,798 | ₩68,798 | -2.23% | 3.6천 |
|---|
| 2026.07.28 | ₩70,716 | ₩70,716 | ₩69,540 | ₩70,450 | -0.38% | 1.3만 |
|---|
| 2026.07.27 | ₩72,520 | ₩72,520 | ₩70,756 | ₩71,233 | -1.77% | 1.2만 |
|---|
| 2026.07.24 | ₩72,400 | ₩72,400 | ₩71,613 | ₩71,613 | -1.09% | 1.1천 |
|---|
| 2026.07.23 | ₩72,841 | ₩72,961 | ₩72,066 | ₩72,385 | -0.63% | 6.1천 |
|---|
| 2026.07.22 | ₩74,137 | ₩74,230 | ₩73,816 | ₩73,876 | -0.35% | 6.2천 |
|---|
| 2026.07.21 | ₩74,030 | ₩74,164 | ₩74,030 | ₩74,138 | +0.15% | 2천 |
|---|
| 2026.07.20 | ₩73,402 | ₩73,402 | ₩72,591 | ₩72,591 | -1.11% | 3.1천 |
|---|
| 2026.07.17 | ₩72,132 | ₩73,121 | ₩71,572 | ₩72,533 | +0.56% | 3.5천 |
|---|
| 2026.07.16 | ₩73,976 | ₩73,976 | ₩73,292 | ₩73,292 | -0.92% | 3.9천 |
|---|
| 2026.07.15 | ₩75,058 | ₩75,058 | ₩74,030 | ₩74,643 | -0.55% | 1.9천 |
|---|
| 2026.07.14 | ₩75,032 | ₩75,044 | ₩74,758 | ₩74,897 | -0.18% | 1.2천 |
|---|
| 2026.07.13 | ₩74,311 | ₩74,625 | ₩73,896 | ₩74,066 | -0.33% | 3.2천 |
|---|
| 2026.07.10 | ₩75,059 | ₩75,370 | ₩74,945 | ₩75,370 | +0.41% | 1.2천 |
|---|
| 2026.07.09 | ₩74,518 | ₩75,226 | ₩74,518 | ₩74,967 | +0.60% | 6.3천 |
|---|
| 2026.07.08 | ₩73,121 | ₩73,789 | ₩72,934 | ₩73,789 | +0.91% | 4.3천 |
|---|
| 2026.07.07 | ₩73,856 | ₩73,856 | ₩72,855 | ₩73,418 | -0.59% | 4천 |
|---|
| 2026.07.06 | ₩74,979 | ₩75,017 | ₩74,758 | ₩74,758 | -0.29% | 7.7천 |
|---|
| 2026.07.02 | ₩75,298 | ₩75,486 | ₩73,308 | ₩73,796 | -1.99% | 1.9천 |
|---|
| 2026.07.01 | ₩77,504 | ₩77,504 | ₩75,158 | ₩75,158 | -3.03% | 2.8천 |
|---|
| 2026.06.30 | ₩76,769 | ₩77,551 | ₩76,769 | ₩77,551 | +1.02% | 2.4천 |
|---|
| 2026.06.29 | ₩75,072 | ₩76,097 | ₩74,905 | ₩76,097 | +1.37% | 3천 |
|---|
| 2026.06.26 | ₩74,404 | ₩74,504 | ₩74,270 | ₩74,504 | +0.13% | 1.4천 |
|---|
| 2026.06.25 | ₩76,823 | ₩76,823 | ₩74,711 | ₩75,118 | -2.22% | 4.5천 |
|---|
| 2026.06.24 | ₩74,698 | ₩75,192 | ₩74,311 | ₩74,436 | -0.35% | 1.6천 |
|---|
| 2026.06.23 | ₩75,052 | ₩75,739 | ₩74,625 | ₩74,840 | -0.28% | 6.7천 |
|---|
| 2026.06.22 | ₩77,809 | ₩77,890 | ₩77,177 | ₩77,241 | -0.73% | 2.3천 |
|---|
| 2026.06.18 | ₩76,956 | ₩77,431 | ₩76,956 | ₩77,431 | +0.62% | 1.9천 |
|---|
| 2026.06.17 | ₩76,477 | ₩76,596 | ₩75,593 | ₩75,617 | -1.12% | 2.4천 |
|---|
| 2026.06.16 | ₩77,544 | ₩77,544 | ₩76,358 | ₩76,358 | -1.53% | 2.4천 |
|---|
| 2026.06.15 | ₩76,970 | ₩77,711 | ₩76,970 | ₩77,610 | +0.83% | 1.9천 |
|---|
| 2026.06.12 | ₩75,313 | ₩75,567 | ₩75,253 | ₩75,440 | +0.17% | 2.4천 |
|---|
| 2026.06.11 | ₩74,912 | ₩74,945 | ₩74,912 | ₩74,945 | +0.04% | 200 |
|---|
| 2026.06.10 | ₩73,763 | ₩74,057 | ₩72,600 | ₩72,636 | -1.53% | 5.5천 |
|---|
| 2026.06.09 | ₩74,043 | ₩74,043 | ₩71,758 | ₩73,931 | -0.15% | 7.2천 |
|---|
| 2026.06.08 | ₩74,738 | ₩75,084 | ₩74,618 | ₩74,761 | +0.03% | 6.2천 |
|---|
| 2026.06.05 | ₩73,910 | ₩73,910 | ₩73,348 | ₩73,348 | -0.76% | 1.4천 |
|---|
| 2026.06.04 | ₩76,776 | ₩77,504 | ₩76,776 | ₩77,214 | +0.57% | 2.6천 |
|---|
| 2026.06.03 | ₩77,665 | ₩77,665 | ₩77,558 | ₩77,558 | -0.14% | 800 |
|---|
| 2026.06.02 | ₩77,625 | ₩77,771 | ₩77,544 | ₩77,719 | +0.12% | 1.9천 |
|---|
| 2026.06.01 | ₩77,143 | ₩77,397 | ₩77,143 | ₩77,397 | +0.33% | 1.3천 |
|---|
| 2026.05.29 | ₩77,731 | ₩77,731 | ₩77,611 | ₩77,622 | -0.14% | 1천 |
|---|
| 2026.05.28 | ₩76,783 | ₩77,516 | ₩76,783 | ₩77,433 | +0.85% | 1.2천 |
|---|
| 2026.05.27 | ₩77,264 | ₩77,264 | ₩76,860 | ₩76,860 | -0.52% | 700 |
|---|
| 2026.05.26 | ₩76,368 | ₩76,801 | ₩76,248 | ₩76,801 | +0.57% | 6천 |
|---|
| 2026.05.22 | ₩75,873 | ₩75,901 | ₩75,561 | ₩75,561 | -0.41% | 2.8천 |
|---|
| 2026.05.21 | ₩74,778 | ₩75,366 | ₩74,564 | ₩75,261 | +0.65% | 6천 |
|---|
| 2026.05.20 | ₩74,832 | ₩74,976 | ₩74,685 | ₩74,976 | +0.19% | 1.4천 |
|---|
| 2026.05.19 | ₩73,656 | ₩74,311 | ₩73,656 | ₩73,737 | +0.11% | 1.2천 |
|---|
| 2026.05.18 | ₩74,777 | ₩74,777 | ₩73,870 | ₩74,278 | -0.67% | 2.2천 |
|---|
| 2026.05.15 | ₩67,121 | ₩75,005 | ₩67,121 | ₩74,651 | +11.22% | 400 |
|---|
| 2026.05.14 | ₩75,460 | ₩75,821 | ₩75,460 | ₩75,778 | +0.42% | 400 |
|---|
| 2026.05.13 | ₩74,631 | ₩75,286 | ₩74,257 | ₩75,119 | +0.65% | 1.9천 |
|---|
| 2026.05.12 | ₩74,030 | ₩74,284 | ₩73,282 | ₩74,209 | +0.24% | 6.6천 |
|---|
| 2026.05.11 | ₩74,924 | ₩74,924 | ₩74,730 | ₩74,730 | -0.26% | 600 |
|---|
| 2026.05.08 | ₩74,357 | ₩74,431 | ₩74,284 | ₩74,431 | +0.10% | 2.2천 |
|---|
| 2026.05.07 | ₩73,188 | ₩73,255 | ₩72,707 | ₩72,730 | -0.63% | 1.8천 |
|---|
| 2026.05.06 | ₩72,747 | ₩73,000 | ₩72,747 | ₩73,000 | +0.35% | 800 |
|---|
| 2026.05.05 | ₩71,431 | ₩71,431 | ₩71,416 | ₩71,416 | -0.02% | 300 |
|---|
| 2026.05.04 | ₩70,609 | ₩70,609 | ₩70,275 | ₩70,367 | -0.34% | 2.1천 |
|---|
| 2026.05.01 | ₩70,636 | ₩70,636 | ₩70,463 | ₩70,463 | -0.24% | 1.3천 |
|---|
| 2026.04.30 | ₩69,886 | ₩70,401 | ₩69,886 | ₩70,401 | +0.74% | 1.3천 |
|---|
| 2026.04.29 | ₩69,487 | ₩69,727 | ₩69,487 | ₩69,723 | +0.34% | 900 |
|---|
| 2026.04.28 | ₩69,533 | ₩69,533 | ₩69,531 | ₩69,531 | -0.00% | 400 |
|---|
| 2026.04.27 | ₩70,021 | ₩70,196 | ₩70,021 | ₩70,196 | +0.25% | 1.4천 |
|---|
| 2026.04.24 | ₩69,754 | ₩70,155 | ₩69,754 | ₩70,155 | +0.57% | 1.5천 |
|---|
| 2026.04.23 | ₩68,678 | ₩68,785 | ₩68,678 | ₩68,785 | +0.16% | 1.1천 |
|---|
| 2026.04.22 | ₩68,805 | ₩69,317 | ₩68,805 | ₩69,317 | +0.74% | 8.1천 |
|---|
| 2026.04.21 | ₩68,085 | ₩68,085 | ₩68,085 | ₩68,085 | 0.00% | 200 |
|---|
| 2026.04.20 | ₩68,271 | ₩68,404 | ₩68,271 | ₩68,312 | +0.06% | 2.2천 |
|---|
| 2026.04.17 | ₩68,818 | ₩68,939 | ₩68,752 | ₩68,752 | -0.10% | 2.6천 |
|---|
| 2026.04.16 | ₩67,696 | ₩68,003 | ₩67,482 | ₩67,942 | +0.36% | 2.8천 |
|---|
| 2026.04.15 | ₩67,509 | ₩67,661 | ₩67,509 | ₩67,661 | +0.23% | 600 |
|---|
| 2026.04.14 | ₩66,333 | ₩66,698 | ₩66,333 | ₩66,698 | +0.55% | 800 |
|---|
| 2026.04.13 | ₩65,671 | ₩65,671 | ₩65,671 | ₩65,671 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩65,164 | ₩65,164 | ₩64,918 | ₩64,918 | -0.38% | 700 |
|---|
| 2026.04.09 | ₩63,908 | ₩64,708 | ₩63,908 | ₩64,708 | +1.25% | 700 |
|---|
| 2026.04.08 | ₩64,288 | ₩64,288 | ₩64,055 | ₩64,089 | -0.31% | 3.5만 |
|---|
| 2026.04.07 | ₩61,709 | ₩62,280 | ₩61,469 | ₩62,280 | +0.92% | 1.3천 |
|---|
| 2026.04.06 | ₩62,253 | ₩62,253 | ₩62,253 | ₩62,253 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩60,547 | ₩61,922 | ₩60,547 | ₩61,922 | +2.27% | 4.2만 |
|---|
| 2026.04.01 | ₩61,763 | ₩61,782 | ₩61,763 | ₩61,782 | +0.03% | 2.5천 |
|---|
| 2026.03.31 | ₩61,643 | ₩61,643 | ₩61,643 | ₩61,643 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩60,667 | ₩60,667 | ₩59,491 | ₩59,491 | -1.94% | 8.5천 |
|---|
| 2026.03.27 | ₩60,400 | ₩60,761 | ₩60,139 | ₩60,139 | -0.43% | 3천 |
|---|
| 2026.03.26 | ₩62,277 | ₩62,391 | ₩61,295 | ₩61,314 | -1.55% | 1.4만 |
|---|
| 2026.03.25 | ₩63,427 | ₩63,427 | ₩63,006 | ₩63,006 | -0.66% | 500 |
|---|
| 2026.03.24 | ₩62,845 | ₩62,845 | ₩62,565 | ₩62,565 | -0.45% | 1.7천 |
|---|
| 2026.03.23 | ₩63,600 | ₩63,600 | ₩63,100 | ₩63,100 | -0.79% | 8.8천 |
|---|
| 2026.03.20 | ₩63,166 | ₩63,166 | ₩62,097 | ₩62,231 | -1.48% | 1.5천 |
|---|
| 2026.03.19 | ₩63,460 | ₩63,496 | ₩63,460 | ₩63,496 | +0.06% | 400 |
|---|
| 2026.03.18 | ₩63,714 | ₩63,714 | ₩63,692 | ₩63,692 | -0.03% | 300 |
|---|
| 2026.03.17 | ₩64,569 | ₩64,578 | ₩64,569 | ₩64,578 | +0.01% | 200 |
|---|
| 2026.03.16 | ₩64,182 | ₩64,449 | ₩64,101 | ₩64,214 | +0.05% | 8.7천 |
|---|
| 2026.03.13 | ₩63,620 | ₩63,620 | ₩63,406 | ₩63,423 | -0.31% | 600 |
|---|
| 2026.03.12 | ₩64,208 | ₩64,208 | ₩63,813 | ₩63,813 | -0.62% | 4천 |
|---|
| 2026.03.11 | ₩64,850 | ₩64,850 | ₩64,850 | ₩64,850 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩64,703 | ₩65,371 | ₩64,703 | ₩64,733 | +0.05% | 5.7천 |
|---|
| 2026.03.09 | ₩63,527 | ₩64,609 | ₩63,527 | ₩64,609 | +1.70% | 1.4천 |
|---|
| 2026.03.06 | ₩63,821 | ₩64,435 | ₩63,700 | ₩63,747 | -0.12% | 1.3만 |
|---|
| 2026.03.05 | ₩64,369 | ₩64,767 | ₩64,369 | ₩64,767 | +0.62% | 200 |
|---|
| 2026.03.04 | ₩65,157 | ₩65,157 | ₩65,035 | ₩65,035 | -0.19% | 1천 |
|---|
| 2026.03.03 | ₩63,580 | ₩64,280 | ₩63,513 | ₩64,280 | +1.10% | 3.5만 |
|---|
| 2026.03.02 | ₩64,141 | ₩65,006 | ₩64,141 | ₩65,006 | +1.35% | 1.7천 |
|---|
| 2026.02.27 | ₩65,063 | ₩65,335 | ₩65,037 | ₩65,335 | +0.42% | 7.1천 |
|---|
| 2026.02.26 | ₩64,997 | ₩65,494 | ₩64,997 | ₩65,494 | +0.76% | 500 |
|---|
| 2026.02.25 | ₩66,447 | ₩66,449 | ₩66,447 | ₩66,449 | +0.00% | 200 |
|---|
| 2026.02.24 | ₩65,554 | ₩65,554 | ₩65,554 | ₩65,554 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩65,424 | ₩65,424 | ₩64,739 | ₩64,739 | -1.05% | 1.2천 |
|---|
| 2026.02.20 | ₩65,491 | ₩65,491 | ₩65,491 | ₩65,491 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩64,796 | ₩64,899 | ₩64,636 | ₩64,832 | +0.06% | 500 |
|---|
| 2026.02.18 | ₩65,106 | ₩65,106 | ₩65,106 | ₩65,106 | 0.00% | 600 |
|---|
| 2026.02.17 | ₩64,115 | ₩64,870 | ₩64,115 | ₩64,616 | +0.78% | 1천 |
|---|
| 2026.02.13 | ₩64,863 | ₩65,077 | ₩64,623 | ₩64,623 | -0.37% | 1.7천 |
|---|
| 2026.02.12 | ₩65,825 | ₩65,825 | ₩64,644 | ₩64,644 | -1.79% | 300 |
|---|
| 2026.02.11 | ₩66,159 | ₩66,159 | ₩65,876 | ₩65,876 | -0.43% | 300 |
|---|
| 2026.02.10 | ₩65,812 | ₩65,812 | ₩65,619 | ₩65,619 | -0.29% | 200 |
|---|
| 2026.02.09 | ₩65,411 | ₩66,146 | ₩65,331 | ₩66,058 | +0.99% | 1.3천 |
|---|
| 2026.02.06 | ₩64,048 | ₩65,537 | ₩64,048 | ₩65,537 | +2.32% | 1.7천 |
|---|
| 2026.02.05 | ₩63,809 | ₩64,092 | ₩63,809 | ₩64,092 | +0.44% | 800 |
|---|
| 2026.02.04 | ₩65,431 | ₩65,598 | ₩64,355 | ₩64,835 | -0.91% | 2.2천 |
|---|
| 2026.02.03 | ₩66,761 | ₩66,787 | ₩66,068 | ₩66,501 | -0.39% | 2.1천 |
|---|
| 2026.02.02 | ₩67,402 | ₩67,629 | ₩67,402 | ₩67,521 | +0.18% | 1.7천 |
|---|
| 2026.01.30 | ₩68,043 | ₩68,043 | ₩67,228 | ₩67,335 | -1.04% | 4.6천 |
|---|
| 2026.01.29 | ₩66,720 | ₩68,190 | ₩66,720 | ₩68,190 | +2.20% | 3.3천 |
|---|
| 2026.01.28 | ₩68,297 | ₩68,518 | ₩68,225 | ₩68,518 | +0.32% | 600 |
|---|
| 2026.01.27 | ₩68,244 | ₩68,391 | ₩68,244 | ₩68,304 | +0.09% | 1.2만 |
|---|
| 2026.01.26 | ₩67,536 | ₩67,602 | ₩67,457 | ₩67,602 | +0.10% | 600 |
|---|
| 2026.01.23 | ₩67,521 | ₩67,521 | ₩67,308 | ₩67,308 | -0.31% | 500 |
|---|
| 2026.01.22 | ₩67,128 | ₩67,128 | ₩67,018 | ₩67,018 | -0.16% | 700 |
|---|
| 2026.01.21 | ₩66,520 | ₩66,520 | ₩66,471 | ₩66,471 | -0.07% | 400 |
|---|
| 2026.01.20 | ₩65,558 | ₩65,558 | ₩65,484 | ₩65,484 | -0.11% | 1.2천 |
|---|
| 2026.01.16 | ₩67,536 | ₩67,536 | ₩67,060 | ₩67,060 | -0.70% | 200 |
|---|
| 2026.01.15 | ₩67,429 | ₩67,455 | ₩66,937 | ₩66,937 | -0.73% | 500 |
|---|
| 2026.01.14 | ₩66,680 | ₩66,680 | ₩66,680 | ₩66,680 | 0.00% | 200 |
|---|
| 2026.01.13 | ₩67,562 | ₩67,562 | ₩67,282 | ₩67,282 | -0.42% | 200 |
|---|
| 2026.01.12 | ₩67,435 | ₩67,435 | ₩67,435 | ₩67,435 | 0.00% | 200 |
|---|
| 2026.01.09 | ₩66,988 | ₩67,242 | ₩66,988 | ₩67,242 | +0.38% | 100 |
|---|
| 2026.01.08 | ₩66,532 | ₩66,532 | ₩66,532 | ₩66,532 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩66,937 | ₩66,937 | ₩66,937 | ₩66,937 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩66,974 | ₩66,974 | ₩66,961 | ₩66,961 | -0.02% | 400 |
|---|
| 2026.01.05 | ₩66,533 | ₩66,533 | ₩66,341 | ₩66,341 | -0.29% | 600 |
|---|
| 2026.01.02 | ₩67,789 | ₩67,789 | ₩65,744 | ₩65,901 | -2.79% | 4.7천 |
|---|
| 2025.12.31 | ₩66,258 | ₩66,258 | ₩65,911 | ₩65,911 | -0.52% | 500 |
|---|
| 2025.12.30 | ₩66,654 | ₩66,654 | ₩66,443 | ₩66,443 | -0.32% | 100 |
|---|
| 2025.12.29 | ₩67,156 | ₩67,156 | ₩67,156 | ₩67,156 | 0.00% | 400 |
|---|
| 2025.12.26 | ₩67,516 | ₩67,589 | ₩67,455 | ₩67,455 | -0.09% | 1.3천 |
|---|
| 2025.12.24 | ₩67,413 | ₩67,427 | ₩67,413 | ₩67,427 | +0.02% | 200 |
|---|
| 2025.12.23 | ₩67,001 | ₩67,211 | ₩67,001 | ₩67,211 | +0.31% | 600 |
|---|
| 2025.12.22 | ₩66,679 | ₩66,787 | ₩66,679 | ₩66,787 | +0.16% | 700 |
|---|
| 2025.12.19 | ₩66,134 | ₩66,365 | ₩66,134 | ₩66,365 | +0.35% | 1.2천 |
|---|
| 2025.12.18 | ₩65,264 | ₩65,732 | ₩65,264 | ₩65,451 | +0.29% | 5천 |
|---|
| 2025.12.17 | ₩65,625 | ₩65,625 | ₩64,524 | ₩64,524 | -1.68% | 600 |
|---|
| 2025.12.16 | ₩65,411 | ₩65,785 | ₩65,348 | ₩65,785 | +0.57% | 1.6천 |
|---|
| 2025.12.15 | ₩65,718 | ₩65,718 | ₩65,599 | ₩65,599 | -0.18% | 900 |
|---|
| 2025.12.12 | ₩66,572 | ₩66,572 | ₩65,980 | ₩65,980 | -0.89% | 2.7천 |
|---|
| 2025.12.11 | ₩67,135 | ₩67,351 | ₩67,135 | ₩67,351 | +0.32% | 200 |
|---|
| 2025.12.10 | ₩67,121 | ₩67,556 | ₩67,121 | ₩67,556 | +0.65% | 500 |
|---|
| 2025.12.09 | ₩67,327 | ₩67,327 | ₩67,282 | ₩67,282 | -0.07% | 300 |
|---|
| 2025.12.08 | ₩67,496 | ₩67,496 | ₩66,962 | ₩67,104 | -0.58% | 1.8천 |
|---|
| 2025.12.05 | ₩67,076 | ₩67,200 | ₩67,076 | ₩67,200 | +0.19% | 400 |
|---|
| 2025.12.04 | ₩67,041 | ₩67,041 | ₩66,500 | ₩66,774 | -0.40% | 3.8천 |
|---|
| 2025.12.03 | ₩66,507 | ₩66,948 | ₩66,373 | ₩66,861 | +0.53% | 6천 |
|---|