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 | ₩77,619 | ₩77,619 | ₩77,044 | ₩77,393 | -0.29% | 1.5만 |
| 2026.10.08 | ₩77,739 | ₩77,752 | ₩76,697 | ₩76,961 | -1.00% | 2.9만 |
| 2026.10.07 | ₩77,619 | ₩78,052 | ₩77,378 | ₩78,052 | +0.56% | 1.9만 |
| 2026.10.06 | ₩80,385 | ₩80,385 | ₩77,672 | ₩78,140 | -2.79% | 3.2만 |
| 2026.10.05 | ₩77,204 | ₩77,806 | ₩77,138 | ₩77,653 | +0.58% | 3.1만 |
| 2026.10.02 | ₩77,365 | ₩77,498 | ₩77,024 | ₩77,142 | -0.29% | 2.7만 |
| 2026.10.01 | ₩76,122 | ₩76,216 | ₩75,561 | ₩76,158 | +0.05% | 1.4만 |
| 2026.09.30 | ₩76,349 | ₩76,697 | ₩76,323 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩76,603 |
| +0.33% |
| 2만 |
| 2026.09.29 | ₩76,363 | ₩76,363 | ₩75,828 | ₩76,015 | -0.45% | 2만 |
|---|
| 2026.09.28 | ₩76,496 | ₩76,496 | ₩75,676 | ₩75,922 | -0.75% | 3.3만 |
|---|
| 2026.09.25 | ₩76,697 | ₩76,911 | ₩76,403 | ₩76,817 | +0.16% | 1.7만 |
|---|
| 2026.09.24 | ₩75,721 | ₩76,523 | ₩75,695 | ₩76,483 | +1.01% | 1.8만 |
|---|
| 2026.09.23 | ₩77,031 | ₩77,031 | ₩76,216 | ₩76,389 | -0.83% | 1.3만 |
|---|
| 2026.09.22 | ₩76,683 | ₩77,191 | ₩76,683 | ₩76,961 | +0.36% | 1.5만 |
|---|
| 2026.09.21 | ₩75,761 | ₩76,690 | ₩75,549 | ₩76,617 | +1.13% | 2만 |
|---|
| 2026.09.18 | ₩74,479 | ₩74,893 | ₩74,318 | ₩74,814 | +0.45% | 7.8천 |
|---|
| 2026.09.17 | ₩73,891 | ₩74,305 | ₩73,891 | ₩74,257 | +0.50% | 8.7천 |
|---|
| 2026.09.16 | ₩73,183 | ₩73,463 | ₩72,448 | ₩72,779 | -0.55% | 9천 |
|---|
| 2026.09.15 | ₩73,370 | ₩73,382 | ₩72,795 | ₩72,837 | -0.73% | 7.1천 |
|---|
| 2026.09.14 | ₩72,982 | ₩73,670 | ₩72,702 | ₩73,342 | +0.49% | 2.1만 |
|---|
| 2026.09.11 | ₩74,105 | ₩74,318 | ₩74,071 | ₩74,147 | +0.06% | 7.7천 |
|---|
| 2026.09.10 | ₩73,490 | ₩73,650 | ₩73,316 | ₩73,347 | -0.19% | 7천 |
|---|
| 2026.09.09 | ₩74,225 | ₩74,492 | ₩74,064 | ₩74,198 | -0.04% | 9.8천 |
|---|
| 2026.09.08 | ₩74,345 | ₩74,584 | ₩74,011 | ₩74,233 | -0.15% | 1.6만 |
|---|
| 2026.09.04 | ₩74,219 | ₩74,479 | ₩73,958 | ₩74,219 | 0.00% | 2.5만 |
|---|
| 2026.09.03 | ₩73,236 | ₩74,197 | ₩73,156 | ₩74,040 | +1.10% | 9.7천 |
|---|
| 2026.09.02 | ₩72,702 | ₩73,096 | ₩72,702 | ₩73,045 | +0.47% | 1.9만 |
|---|
| 2026.09.01 | ₩73,289 | ₩74,545 | ₩72,682 | ₩72,775 | -0.70% | 1.7만 |
|---|
| 2026.08.31 | ₩74,185 | ₩74,357 | ₩73,924 | ₩74,286 | +0.14% | 3.7만 |
|---|
| 2026.08.28 | ₩74,559 | ₩75,065 | ₩74,111 | ₩74,210 | -0.47% | 4.4만 |
|---|
| 2026.08.27 | ₩74,385 | ₩74,619 | ₩74,185 | ₩74,619 | +0.31% | 5.7천 |
|---|
| 2026.08.26 | ₩73,450 | ₩73,811 | ₩73,330 | ₩73,661 | +0.29% | 8천 |
|---|
| 2026.08.25 | ₩73,757 | ₩73,824 | ₩73,410 | ₩73,579 | -0.24% | 9천 |
|---|
| 2026.08.24 | ₩74,278 | ₩74,278 | ₩72,782 | ₩73,176 | -1.48% | 1.6만 |
|---|
| 2026.08.21 | ₩73,824 | ₩73,998 | ₩73,557 | ₩73,895 | +0.10% | 7.9천 |
|---|
| 2026.08.20 | ₩73,891 | ₩73,971 | ₩73,450 | ₩73,603 | -0.39% | 1.1만 |
|---|
| 2026.08.19 | ₩74,839 | ₩74,839 | ₩73,824 | ₩74,143 | -0.93% | 1.8만 |
|---|
| 2026.08.18 | ₩74,853 | ₩74,960 | ₩74,252 | ₩74,580 | -0.36% | 2.9만 |
|---|
| 2026.08.17 | ₩76,630 | ₩76,630 | ₩75,819 | ₩75,819 | -1.06% | 2.6만 |
|---|
| 2026.08.14 | ₩76,082 | ₩76,089 | ₩75,574 | ₩75,720 | -0.48% | 1.9만 |
|---|
| 2026.08.13 | ₩75,818 | ₩75,989 | ₩75,748 | ₩75,832 | +0.02% | 3.9천 |
|---|
| 2026.08.12 | ₩75,087 | ₩75,361 | ₩75,087 | ₩75,147 | +0.08% | 4천 |
|---|
| 2026.08.11 | ₩75,173 | ₩75,173 | ₩74,385 | ₩74,531 | -0.85% | 4.9천 |
|---|
| 2026.08.10 | ₩75,120 | ₩75,120 | ₩74,841 | ₩74,841 | -0.37% | 6.1천 |
|---|
| 2026.08.07 | ₩75,067 | ₩75,105 | ₩74,806 | ₩75,088 | +0.03% | 5.2천 |
|---|
| 2026.08.06 | ₩74,225 | ₩74,866 | ₩74,225 | ₩74,427 | +0.27% | 3.9천 |
|---|
| 2026.08.05 | ₩75,373 | ₩75,373 | ₩74,612 | ₩74,612 | -1.01% | 1.8천 |
|---|
| 2026.08.04 | ₩74,372 | ₩75,123 | ₩74,225 | ₩75,123 | +1.01% | 2.2천 |
|---|
| 2026.08.03 | ₩71,900 | ₩73,169 | ₩71,900 | ₩73,153 | +1.74% | 4.9천 |
|---|
| 2026.07.31 | ₩72,889 | ₩72,889 | ₩71,941 | ₩72,480 | -0.56% | 5.7천 |
|---|
| 2026.07.30 | ₩70,510 | ₩71,662 | ₩70,510 | ₩71,662 | +1.63% | 4.3천 |
|---|
| 2026.07.29 | ₩70,363 | ₩70,363 | ₩68,793 | ₩68,793 | -2.23% | 3.6천 |
|---|
| 2026.07.28 | ₩70,711 | ₩70,711 | ₩69,535 | ₩70,445 | -0.38% | 1.3만 |
|---|
| 2026.07.27 | ₩72,514 | ₩72,514 | ₩70,751 | ₩71,228 | -1.77% | 1.2만 |
|---|
| 2026.07.24 | ₩72,394 | ₩72,394 | ₩71,607 | ₩71,607 | -1.09% | 1.1천 |
|---|
| 2026.07.23 | ₩72,835 | ₩72,955 | ₩72,060 | ₩72,380 | -0.63% | 6.1천 |
|---|
| 2026.07.22 | ₩74,131 | ₩74,225 | ₩73,811 | ₩73,871 | -0.35% | 6.2천 |
|---|
| 2026.07.21 | ₩74,024 | ₩74,158 | ₩74,024 | ₩74,133 | +0.15% | 2천 |
|---|
| 2026.07.20 | ₩73,396 | ₩73,396 | ₩72,585 | ₩72,585 | -1.11% | 3.1천 |
|---|
| 2026.07.17 | ₩72,127 | ₩73,116 | ₩71,567 | ₩72,528 | +0.56% | 3.5천 |
|---|
| 2026.07.16 | ₩73,971 | ₩73,971 | ₩73,287 | ₩73,287 | -0.92% | 3.9천 |
|---|
| 2026.07.15 | ₩75,052 | ₩75,052 | ₩74,024 | ₩74,638 | -0.55% | 1.9천 |
|---|
| 2026.07.14 | ₩75,027 | ₩75,039 | ₩74,753 | ₩74,892 | -0.18% | 1.2천 |
|---|
| 2026.07.13 | ₩74,305 | ₩74,619 | ₩73,891 | ₩74,060 | -0.33% | 3.2천 |
|---|
| 2026.07.10 | ₩75,053 | ₩75,365 | ₩74,940 | ₩75,365 | +0.41% | 1.2천 |
|---|
| 2026.07.09 | ₩74,512 | ₩75,220 | ₩74,512 | ₩74,961 | +0.60% | 6.3천 |
|---|
| 2026.07.08 | ₩73,116 | ₩73,784 | ₩72,929 | ₩73,784 | +0.91% | 4.3천 |
|---|
| 2026.07.07 | ₩73,851 | ₩73,851 | ₩72,850 | ₩73,412 | -0.59% | 4천 |
|---|
| 2026.07.06 | ₩74,973 | ₩75,012 | ₩74,753 | ₩74,753 | -0.29% | 7.7천 |
|---|
| 2026.07.02 | ₩75,292 | ₩75,481 | ₩73,303 | ₩73,791 | -1.99% | 1.9천 |
|---|
| 2026.07.01 | ₩77,498 | ₩77,498 | ₩75,152 | ₩75,152 | -3.03% | 2.8천 |
|---|
| 2026.06.30 | ₩76,764 | ₩77,545 | ₩76,764 | ₩77,545 | +1.02% | 2.4천 |
|---|
| 2026.06.29 | ₩75,067 | ₩76,091 | ₩74,900 | ₩76,091 | +1.37% | 3천 |
|---|
| 2026.06.26 | ₩74,399 | ₩74,499 | ₩74,265 | ₩74,499 | +0.13% | 1.4천 |
|---|
| 2026.06.25 | ₩76,817 | ₩76,817 | ₩74,706 | ₩75,112 | -2.22% | 4.5천 |
|---|
| 2026.06.24 | ₩74,692 | ₩75,187 | ₩74,305 | ₩74,431 | -0.35% | 1.6천 |
|---|
| 2026.06.23 | ₩75,047 | ₩75,733 | ₩74,619 | ₩74,834 | -0.28% | 6.7천 |
|---|
| 2026.06.22 | ₩77,803 | ₩77,885 | ₩77,171 | ₩77,235 | -0.73% | 2.3천 |
|---|
| 2026.06.18 | ₩76,951 | ₩77,425 | ₩76,951 | ₩77,425 | +0.62% | 1.9천 |
|---|
| 2026.06.17 | ₩76,471 | ₩76,590 | ₩75,588 | ₩75,612 | -1.12% | 2.4천 |
|---|
| 2026.06.16 | ₩77,539 | ₩77,539 | ₩76,352 | ₩76,352 | -1.53% | 2.4천 |
|---|
| 2026.06.15 | ₩76,964 | ₩77,706 | ₩76,964 | ₩77,604 | +0.83% | 1.9천 |
|---|
| 2026.06.12 | ₩75,307 | ₩75,561 | ₩75,247 | ₩75,434 | +0.17% | 2.4천 |
|---|
| 2026.06.11 | ₩74,906 | ₩74,940 | ₩74,906 | ₩74,940 | +0.04% | 200 |
|---|
| 2026.06.10 | ₩73,757 | ₩74,051 | ₩72,595 | ₩72,631 | -1.53% | 5.5천 |
|---|
| 2026.06.09 | ₩74,038 | ₩74,038 | ₩71,753 | ₩73,925 | -0.15% | 7.2천 |
|---|
| 2026.06.08 | ₩74,733 | ₩75,079 | ₩74,612 | ₩74,755 | +0.03% | 6.2천 |
|---|
| 2026.06.05 | ₩73,904 | ₩73,904 | ₩73,343 | ₩73,343 | -0.76% | 1.4천 |
|---|
| 2026.06.04 | ₩76,770 | ₩77,498 | ₩76,770 | ₩77,208 | +0.57% | 2.6천 |
|---|
| 2026.06.03 | ₩77,659 | ₩77,659 | ₩77,552 | ₩77,552 | -0.14% | 800 |
|---|
| 2026.06.02 | ₩77,619 | ₩77,766 | ₩77,539 | ₩77,714 | +0.12% | 1.9천 |
|---|
| 2026.06.01 | ₩77,138 | ₩77,392 | ₩77,138 | ₩77,392 | +0.33% | 1.3천 |
|---|
| 2026.05.29 | ₩77,726 | ₩77,726 | ₩77,605 | ₩77,616 | -0.14% | 1천 |
|---|
| 2026.05.28 | ₩76,777 | ₩77,510 | ₩76,777 | ₩77,428 | +0.85% | 1.2천 |
|---|
| 2026.05.27 | ₩77,258 | ₩77,258 | ₩76,854 | ₩76,854 | -0.52% | 700 |
|---|
| 2026.05.26 | ₩76,363 | ₩76,796 | ₩76,242 | ₩76,796 | +0.57% | 6천 |
|---|
| 2026.05.22 | ₩75,867 | ₩75,895 | ₩75,556 | ₩75,556 | -0.41% | 2.8천 |
|---|
| 2026.05.21 | ₩74,773 | ₩75,361 | ₩74,559 | ₩75,255 | +0.65% | 6천 |
|---|
| 2026.05.20 | ₩74,826 | ₩74,970 | ₩74,679 | ₩74,970 | +0.19% | 1.4천 |
|---|
| 2026.05.19 | ₩73,650 | ₩74,305 | ₩73,650 | ₩73,732 | +0.11% | 1.2천 |
|---|
| 2026.05.18 | ₩74,771 | ₩74,771 | ₩73,864 | ₩74,273 | -0.67% | 2.2천 |
|---|
| 2026.05.15 | ₩67,116 | ₩75,000 | ₩67,116 | ₩74,646 | +11.22% | 400 |
|---|
| 2026.05.14 | ₩75,454 | ₩75,815 | ₩75,454 | ₩75,772 | +0.42% | 400 |
|---|
| 2026.05.13 | ₩74,626 | ₩75,280 | ₩74,252 | ₩75,113 | +0.65% | 1.9천 |
|---|
| 2026.05.12 | ₩74,024 | ₩74,278 | ₩73,276 | ₩74,203 | +0.24% | 6.6천 |
|---|
| 2026.05.11 | ₩74,918 | ₩74,918 | ₩74,725 | ₩74,725 | -0.26% | 600 |
|---|
| 2026.05.08 | ₩74,352 | ₩74,425 | ₩74,278 | ₩74,425 | +0.10% | 2.2천 |
|---|
| 2026.05.07 | ₩73,183 | ₩73,249 | ₩72,702 | ₩72,724 | -0.63% | 1.8천 |
|---|
| 2026.05.06 | ₩72,742 | ₩72,994 | ₩72,742 | ₩72,994 | +0.35% | 800 |
|---|
| 2026.05.05 | ₩71,426 | ₩71,426 | ₩71,411 | ₩71,411 | -0.02% | 300 |
|---|
| 2026.05.04 | ₩70,604 | ₩70,604 | ₩70,270 | ₩70,362 | -0.34% | 2.1천 |
|---|
| 2026.05.01 | ₩70,630 | ₩70,630 | ₩70,458 | ₩70,458 | -0.24% | 1.3천 |
|---|
| 2026.04.30 | ₩69,881 | ₩70,395 | ₩69,881 | ₩70,395 | +0.74% | 1.3천 |
|---|
| 2026.04.29 | ₩69,481 | ₩69,722 | ₩69,481 | ₩69,718 | +0.34% | 900 |
|---|
| 2026.04.28 | ₩69,528 | ₩69,528 | ₩69,525 | ₩69,525 | -0.00% | 400 |
|---|
| 2026.04.27 | ₩70,016 | ₩70,191 | ₩70,016 | ₩70,191 | +0.25% | 1.4천 |
|---|
| 2026.04.24 | ₩69,749 | ₩70,149 | ₩69,749 | ₩70,149 | +0.57% | 1.5천 |
|---|
| 2026.04.23 | ₩68,673 | ₩68,780 | ₩68,673 | ₩68,780 | +0.16% | 1.1천 |
|---|
| 2026.04.22 | ₩68,800 | ₩69,312 | ₩68,800 | ₩69,312 | +0.74% | 8.1천 |
|---|
| 2026.04.21 | ₩68,080 | ₩68,080 | ₩68,080 | ₩68,080 | 0.00% | 200 |
|---|
| 2026.04.20 | ₩68,265 | ₩68,399 | ₩68,265 | ₩68,307 | +0.06% | 2.2천 |
|---|
| 2026.04.17 | ₩68,813 | ₩68,934 | ₩68,746 | ₩68,746 | -0.10% | 2.6천 |
|---|
| 2026.04.16 | ₩67,691 | ₩67,998 | ₩67,477 | ₩67,937 | +0.36% | 2.8천 |
|---|
| 2026.04.15 | ₩67,504 | ₩67,656 | ₩67,504 | ₩67,656 | +0.23% | 600 |
|---|
| 2026.04.14 | ₩66,328 | ₩66,693 | ₩66,328 | ₩66,693 | +0.55% | 800 |
|---|
| 2026.04.13 | ₩65,667 | ₩65,667 | ₩65,667 | ₩65,667 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩65,159 | ₩65,159 | ₩64,913 | ₩64,913 | -0.38% | 700 |
|---|
| 2026.04.09 | ₩63,903 | ₩64,703 | ₩63,903 | ₩64,703 | +1.25% | 700 |
|---|
| 2026.04.08 | ₩64,284 | ₩64,284 | ₩64,050 | ₩64,085 | -0.31% | 3.5만 |
|---|
| 2026.04.07 | ₩61,705 | ₩62,275 | ₩61,464 | ₩62,275 | +0.92% | 1.3천 |
|---|
| 2026.04.06 | ₩62,249 | ₩62,249 | ₩62,249 | ₩62,249 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩60,542 | ₩61,917 | ₩60,542 | ₩61,917 | +2.27% | 4.2만 |
|---|
| 2026.04.01 | ₩61,758 | ₩61,777 | ₩61,758 | ₩61,777 | +0.03% | 2.5천 |
|---|
| 2026.03.31 | ₩61,638 | ₩61,638 | ₩61,638 | ₩61,638 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩60,663 | ₩60,663 | ₩59,487 | ₩59,487 | -1.94% | 8.5천 |
|---|
| 2026.03.27 | ₩60,395 | ₩60,756 | ₩60,135 | ₩60,135 | -0.43% | 3천 |
|---|
| 2026.03.26 | ₩62,273 | ₩62,386 | ₩61,291 | ₩61,309 | -1.55% | 1.4만 |
|---|
| 2026.03.25 | ₩63,422 | ₩63,422 | ₩63,001 | ₩63,001 | -0.66% | 500 |
|---|
| 2026.03.24 | ₩62,841 | ₩62,841 | ₩62,560 | ₩62,560 | -0.45% | 1.7천 |
|---|
| 2026.03.23 | ₩63,595 | ₩63,595 | ₩63,096 | ₩63,096 | -0.79% | 8.8천 |
|---|
| 2026.03.20 | ₩63,161 | ₩63,161 | ₩62,092 | ₩62,226 | -1.48% | 1.5천 |
|---|
| 2026.03.19 | ₩63,455 | ₩63,491 | ₩63,455 | ₩63,491 | +0.06% | 400 |
|---|
| 2026.03.18 | ₩63,709 | ₩63,709 | ₩63,688 | ₩63,688 | -0.03% | 300 |
|---|
| 2026.03.17 | ₩64,564 | ₩64,574 | ₩64,564 | ₩64,574 | +0.01% | 200 |
|---|
| 2026.03.16 | ₩64,177 | ₩64,444 | ₩64,097 | ₩64,209 | +0.05% | 8.7천 |
|---|
| 2026.03.13 | ₩63,616 | ₩63,616 | ₩63,402 | ₩63,418 | -0.31% | 600 |
|---|
| 2026.03.12 | ₩64,203 | ₩64,203 | ₩63,808 | ₩63,808 | -0.62% | 4천 |
|---|
| 2026.03.11 | ₩64,845 | ₩64,845 | ₩64,845 | ₩64,845 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩64,698 | ₩65,366 | ₩64,698 | ₩64,729 | +0.05% | 5.7천 |
|---|
| 2026.03.09 | ₩63,522 | ₩64,604 | ₩63,522 | ₩64,604 | +1.70% | 1.4천 |
|---|
| 2026.03.06 | ₩63,816 | ₩64,431 | ₩63,696 | ₩63,742 | -0.12% | 1.3만 |
|---|
| 2026.03.05 | ₩64,364 | ₩64,762 | ₩64,364 | ₩64,762 | +0.62% | 200 |
|---|
| 2026.03.04 | ₩65,152 | ₩65,152 | ₩65,031 | ₩65,031 | -0.19% | 1천 |
|---|
| 2026.03.03 | ₩63,575 | ₩64,276 | ₩63,509 | ₩64,276 | +1.10% | 3.5만 |
|---|
| 2026.03.02 | ₩64,137 | ₩65,001 | ₩64,137 | ₩65,001 | +1.35% | 1.7천 |
|---|
| 2026.02.27 | ₩65,059 | ₩65,330 | ₩65,032 | ₩65,330 | +0.42% | 7.1천 |
|---|
| 2026.02.26 | ₩64,992 | ₩65,489 | ₩64,992 | ₩65,489 | +0.76% | 500 |
|---|
| 2026.02.25 | ₩66,442 | ₩66,444 | ₩66,442 | ₩66,444 | +0.00% | 200 |
|---|
| 2026.02.24 | ₩65,549 | ₩65,549 | ₩65,549 | ₩65,549 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩65,419 | ₩65,419 | ₩64,734 | ₩64,734 | -1.05% | 1.2천 |
|---|
| 2026.02.20 | ₩65,486 | ₩65,486 | ₩65,486 | ₩65,486 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩64,791 | ₩64,894 | ₩64,631 | ₩64,827 | +0.06% | 500 |
|---|
| 2026.02.18 | ₩65,101 | ₩65,101 | ₩65,101 | ₩65,101 | 0.00% | 600 |
|---|
| 2026.02.17 | ₩64,110 | ₩64,865 | ₩64,110 | ₩64,611 | +0.78% | 1천 |
|---|
| 2026.02.13 | ₩64,858 | ₩65,072 | ₩64,618 | ₩64,618 | -0.37% | 1.7천 |
|---|
| 2026.02.12 | ₩65,820 | ₩65,820 | ₩64,639 | ₩64,639 | -1.79% | 300 |
|---|
| 2026.02.11 | ₩66,154 | ₩66,154 | ₩65,871 | ₩65,871 | -0.43% | 300 |
|---|
| 2026.02.10 | ₩65,807 | ₩65,807 | ₩65,614 | ₩65,614 | -0.29% | 200 |
|---|
| 2026.02.09 | ₩65,406 | ₩66,141 | ₩65,326 | ₩66,053 | +0.99% | 1.3천 |
|---|
| 2026.02.06 | ₩64,043 | ₩65,532 | ₩64,043 | ₩65,532 | +2.32% | 1.7천 |
|---|
| 2026.02.05 | ₩63,804 | ₩64,087 | ₩63,804 | ₩64,087 | +0.44% | 800 |
|---|
| 2026.02.04 | ₩65,426 | ₩65,593 | ₩64,350 | ₩64,830 | -0.91% | 2.2천 |
|---|
| 2026.02.03 | ₩66,756 | ₩66,782 | ₩66,063 | ₩66,496 | -0.39% | 2.1천 |
|---|
| 2026.02.02 | ₩67,397 | ₩67,624 | ₩67,397 | ₩67,516 | +0.18% | 1.7천 |
|---|
| 2026.01.30 | ₩68,038 | ₩68,038 | ₩67,223 | ₩67,330 | -1.04% | 4.6천 |
|---|
| 2026.01.29 | ₩66,715 | ₩68,185 | ₩66,715 | ₩68,185 | +2.20% | 3.3천 |
|---|
| 2026.01.28 | ₩68,292 | ₩68,513 | ₩68,220 | ₩68,513 | +0.32% | 600 |
|---|
| 2026.01.27 | ₩68,239 | ₩68,386 | ₩68,239 | ₩68,299 | +0.09% | 1.2만 |
|---|
| 2026.01.26 | ₩67,531 | ₩67,597 | ₩67,452 | ₩67,597 | +0.10% | 600 |
|---|
| 2026.01.23 | ₩67,516 | ₩67,516 | ₩67,303 | ₩67,303 | -0.31% | 500 |
|---|
| 2026.01.22 | ₩67,123 | ₩67,123 | ₩67,013 | ₩67,013 | -0.16% | 700 |
|---|
| 2026.01.21 | ₩66,515 | ₩66,515 | ₩66,466 | ₩66,466 | -0.07% | 400 |
|---|
| 2026.01.20 | ₩65,553 | ₩65,553 | ₩65,480 | ₩65,480 | -0.11% | 1.2천 |
|---|
| 2026.01.16 | ₩67,531 | ₩67,531 | ₩67,055 | ₩67,055 | -0.70% | 200 |
|---|
| 2026.01.15 | ₩67,424 | ₩67,450 | ₩66,932 | ₩66,932 | -0.73% | 500 |
|---|
| 2026.01.14 | ₩66,675 | ₩66,675 | ₩66,675 | ₩66,675 | 0.00% | 200 |
|---|
| 2026.01.13 | ₩67,557 | ₩67,557 | ₩67,277 | ₩67,277 | -0.42% | 200 |
|---|
| 2026.01.12 | ₩67,430 | ₩67,430 | ₩67,430 | ₩67,430 | 0.00% | 200 |
|---|
| 2026.01.09 | ₩66,983 | ₩67,237 | ₩66,983 | ₩67,237 | +0.38% | 100 |
|---|
| 2026.01.08 | ₩66,527 | ₩66,527 | ₩66,527 | ₩66,527 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩66,932 | ₩66,932 | ₩66,932 | ₩66,932 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩66,969 | ₩66,969 | ₩66,956 | ₩66,956 | -0.02% | 400 |
|---|
| 2026.01.05 | ₩66,528 | ₩66,528 | ₩66,336 | ₩66,336 | -0.29% | 600 |
|---|
| 2026.01.02 | ₩67,784 | ₩67,784 | ₩65,739 | ₩65,896 | -2.79% | 4.7천 |
|---|
| 2025.12.31 | ₩66,253 | ₩66,253 | ₩65,906 | ₩65,906 | -0.52% | 500 |
|---|
| 2025.12.30 | ₩66,649 | ₩66,649 | ₩66,438 | ₩66,438 | -0.32% | 100 |
|---|
| 2025.12.29 | ₩67,151 | ₩67,151 | ₩67,151 | ₩67,151 | 0.00% | 400 |
|---|
| 2025.12.26 | ₩67,510 | ₩67,584 | ₩67,450 | ₩67,450 | -0.09% | 1.3천 |
|---|
| 2025.12.24 | ₩67,408 | ₩67,422 | ₩67,408 | ₩67,422 | +0.02% | 200 |
|---|
| 2025.12.23 | ₩66,996 | ₩67,206 | ₩66,996 | ₩67,206 | +0.31% | 600 |
|---|
| 2025.12.22 | ₩66,674 | ₩66,782 | ₩66,674 | ₩66,782 | +0.16% | 700 |
|---|
| 2025.12.19 | ₩66,129 | ₩66,360 | ₩66,129 | ₩66,360 | +0.35% | 1.2천 |
|---|
| 2025.12.18 | ₩65,259 | ₩65,727 | ₩65,259 | ₩65,446 | +0.29% | 5천 |
|---|
| 2025.12.17 | ₩65,620 | ₩65,620 | ₩64,519 | ₩64,519 | -1.68% | 600 |
|---|
| 2025.12.16 | ₩65,406 | ₩65,780 | ₩65,343 | ₩65,780 | +0.57% | 1.6천 |
|---|
| 2025.12.15 | ₩65,713 | ₩65,713 | ₩65,594 | ₩65,594 | -0.18% | 900 |
|---|
| 2025.12.12 | ₩66,567 | ₩66,567 | ₩65,975 | ₩65,975 | -0.89% | 2.7천 |
|---|
| 2025.12.11 | ₩67,130 | ₩67,346 | ₩67,130 | ₩67,346 | +0.32% | 200 |
|---|
| 2025.12.10 | ₩67,116 | ₩67,551 | ₩67,116 | ₩67,551 | +0.65% | 500 |
|---|
| 2025.12.09 | ₩67,322 | ₩67,322 | ₩67,277 | ₩67,277 | -0.07% | 300 |
|---|
| 2025.12.08 | ₩67,490 | ₩67,490 | ₩66,957 | ₩67,099 | -0.58% | 1.8천 |
|---|
| 2025.12.05 | ₩67,071 | ₩67,195 | ₩67,071 | ₩67,195 | +0.19% | 400 |
|---|
| 2025.12.04 | ₩67,036 | ₩67,036 | ₩66,495 | ₩66,769 | -0.40% | 3.8천 |
|---|
| 2025.12.03 | ₩66,502 | ₩66,943 | ₩66,368 | ₩66,856 | +0.53% | 6천 |
|---|