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 | ₩77,501 | ₩77,501 | ₩76,927 | ₩77,275 | -0.29% | 1.5만 |
| 2026.10.08 | ₩77,621 | ₩77,634 | ₩76,580 | ₩76,844 | -1.00% | 2.9만 |
| 2026.10.07 | ₩77,501 | ₩77,933 | ₩77,261 | ₩77,933 | +0.56% | 1.9만 |
| 2026.10.06 | ₩80,262 | ₩80,262 | ₩77,554 | ₩78,021 | -2.79% | 3.2만 |
| 2026.10.05 | ₩77,087 | ₩77,688 | ₩77,020 | ₩77,535 | +0.58% | 3.1만 |
| 2026.10.02 | ₩77,247 | ₩77,381 | ₩76,907 | ₩77,024 | -0.29% | 2.7만 |
| 2026.10.01 | ₩76,007 | ₩76,100 | ₩75,446 | ₩76,043 | +0.05% | 1.4만 |
| 2026.09.30 | ₩76,233 | ₩76,580 | ₩76,207 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩76,487 |
| +0.33% |
| 2만 |
| 2026.09.29 | ₩76,247 | ₩76,247 | ₩75,713 | ₩75,900 | -0.45% | 2만 |
|---|
| 2026.09.28 | ₩76,380 | ₩76,380 | ₩75,561 | ₩75,806 | -0.75% | 3.3만 |
|---|
| 2026.09.25 | ₩76,580 | ₩76,794 | ₩76,287 | ₩76,700 | +0.16% | 1.7만 |
|---|
| 2026.09.24 | ₩75,606 | ₩76,407 | ₩75,580 | ₩76,367 | +1.01% | 1.8만 |
|---|
| 2026.09.23 | ₩76,914 | ₩76,914 | ₩76,100 | ₩76,273 | -0.83% | 1.3만 |
|---|
| 2026.09.22 | ₩76,567 | ₩77,074 | ₩76,567 | ₩76,844 | +0.36% | 1.5만 |
|---|
| 2026.09.21 | ₩75,646 | ₩76,574 | ₩75,434 | ₩76,500 | +1.13% | 2만 |
|---|
| 2026.09.18 | ₩74,366 | ₩74,779 | ₩74,205 | ₩74,700 | +0.45% | 7.8천 |
|---|
| 2026.09.17 | ₩73,778 | ₩74,192 | ₩73,778 | ₩74,144 | +0.50% | 8.7천 |
|---|
| 2026.09.16 | ₩73,071 | ₩73,352 | ₩72,338 | ₩72,668 | -0.55% | 9천 |
|---|
| 2026.09.15 | ₩73,258 | ₩73,270 | ₩72,684 | ₩72,726 | -0.73% | 7.1천 |
|---|
| 2026.09.14 | ₩72,871 | ₩73,558 | ₩72,591 | ₩73,230 | +0.49% | 2.1만 |
|---|
| 2026.09.11 | ₩73,992 | ₩74,205 | ₩73,959 | ₩74,035 | +0.06% | 7.7천 |
|---|
| 2026.09.10 | ₩73,378 | ₩73,538 | ₩73,205 | ₩73,235 | -0.19% | 7천 |
|---|
| 2026.09.09 | ₩74,112 | ₩74,379 | ₩73,952 | ₩74,085 | -0.04% | 9.8천 |
|---|
| 2026.09.08 | ₩74,232 | ₩74,471 | ₩73,899 | ₩74,120 | -0.15% | 1.6만 |
|---|
| 2026.09.04 | ₩74,107 | ₩74,366 | ₩73,845 | ₩74,107 | 0.00% | 2.5만 |
|---|
| 2026.09.03 | ₩73,125 | ₩74,084 | ₩73,045 | ₩73,928 | +1.10% | 9.7천 |
|---|
| 2026.09.02 | ₩72,591 | ₩72,985 | ₩72,591 | ₩72,934 | +0.47% | 1.9만 |
|---|
| 2026.09.01 | ₩73,178 | ₩74,432 | ₩72,571 | ₩72,664 | -0.70% | 1.7만 |
|---|
| 2026.08.31 | ₩74,072 | ₩74,244 | ₩73,812 | ₩74,173 | +0.14% | 3.7만 |
|---|
| 2026.08.28 | ₩74,446 | ₩74,951 | ₩73,999 | ₩74,097 | -0.47% | 4.4만 |
|---|
| 2026.08.27 | ₩74,272 | ₩74,506 | ₩74,072 | ₩74,506 | +0.31% | 5.7천 |
|---|
| 2026.08.26 | ₩73,338 | ₩73,698 | ₩73,218 | ₩73,549 | +0.29% | 8천 |
|---|
| 2026.08.25 | ₩73,645 | ₩73,712 | ₩73,298 | ₩73,468 | -0.24% | 9천 |
|---|
| 2026.08.24 | ₩74,165 | ₩74,165 | ₩72,671 | ₩73,065 | -1.48% | 1.6만 |
|---|
| 2026.08.21 | ₩73,712 | ₩73,885 | ₩73,445 | ₩73,782 | +0.10% | 7.9천 |
|---|
| 2026.08.20 | ₩73,778 | ₩73,859 | ₩73,338 | ₩73,492 | -0.39% | 1.1만 |
|---|
| 2026.08.19 | ₩74,726 | ₩74,726 | ₩73,712 | ₩74,031 | -0.93% | 1.8만 |
|---|
| 2026.08.18 | ₩74,739 | ₩74,846 | ₩74,139 | ₩74,467 | -0.36% | 2.9만 |
|---|
| 2026.08.17 | ₩76,514 | ₩76,514 | ₩75,704 | ₩75,704 | -1.06% | 2.6만 |
|---|
| 2026.08.14 | ₩75,966 | ₩75,973 | ₩75,460 | ₩75,605 | -0.48% | 1.9만 |
|---|
| 2026.08.13 | ₩75,702 | ₩75,873 | ₩75,633 | ₩75,717 | +0.02% | 3.9천 |
|---|
| 2026.08.12 | ₩74,973 | ₩75,246 | ₩74,973 | ₩75,033 | +0.08% | 4천 |
|---|
| 2026.08.11 | ₩75,059 | ₩75,059 | ₩74,272 | ₩74,418 | -0.85% | 4.9천 |
|---|
| 2026.08.10 | ₩75,006 | ₩75,006 | ₩74,727 | ₩74,727 | -0.37% | 6.1천 |
|---|
| 2026.08.07 | ₩74,953 | ₩74,991 | ₩74,692 | ₩74,974 | +0.03% | 5.2천 |
|---|
| 2026.08.06 | ₩74,112 | ₩74,752 | ₩74,112 | ₩74,313 | +0.27% | 3.9천 |
|---|
| 2026.08.05 | ₩75,258 | ₩75,258 | ₩74,499 | ₩74,499 | -1.01% | 1.8천 |
|---|
| 2026.08.04 | ₩74,259 | ₩75,009 | ₩74,112 | ₩75,009 | +1.01% | 2.2천 |
|---|
| 2026.08.03 | ₩71,791 | ₩73,058 | ₩71,791 | ₩73,042 | +1.74% | 4.9천 |
|---|
| 2026.07.31 | ₩72,778 | ₩72,778 | ₩71,832 | ₩72,370 | -0.56% | 5.7천 |
|---|
| 2026.07.30 | ₩70,403 | ₩71,553 | ₩70,403 | ₩71,553 | +1.63% | 4.3천 |
|---|
| 2026.07.29 | ₩70,256 | ₩70,256 | ₩68,689 | ₩68,689 | -2.23% | 3.6천 |
|---|
| 2026.07.28 | ₩70,603 | ₩70,603 | ₩69,429 | ₩70,338 | -0.38% | 1.3만 |
|---|
| 2026.07.27 | ₩72,404 | ₩72,404 | ₩70,643 | ₩71,120 | -1.77% | 1.2만 |
|---|
| 2026.07.24 | ₩72,284 | ₩72,284 | ₩71,498 | ₩71,498 | -1.09% | 1.1천 |
|---|
| 2026.07.23 | ₩72,725 | ₩72,845 | ₩71,951 | ₩72,270 | -0.63% | 6.1천 |
|---|
| 2026.07.22 | ₩74,019 | ₩74,112 | ₩73,698 | ₩73,758 | -0.35% | 6.2천 |
|---|
| 2026.07.21 | ₩73,912 | ₩74,045 | ₩73,912 | ₩74,020 | +0.15% | 2천 |
|---|
| 2026.07.20 | ₩73,285 | ₩73,285 | ₩72,475 | ₩72,475 | -1.11% | 3.1천 |
|---|
| 2026.07.17 | ₩72,017 | ₩73,005 | ₩71,458 | ₩72,418 | +0.56% | 3.5천 |
|---|
| 2026.07.16 | ₩73,859 | ₩73,859 | ₩73,175 | ₩73,175 | -0.92% | 3.9천 |
|---|
| 2026.07.15 | ₩74,938 | ₩74,938 | ₩73,912 | ₩74,524 | -0.55% | 1.9천 |
|---|
| 2026.07.14 | ₩74,913 | ₩74,925 | ₩74,639 | ₩74,778 | -0.18% | 1.2천 |
|---|
| 2026.07.13 | ₩74,192 | ₩74,506 | ₩73,778 | ₩73,948 | -0.33% | 3.2천 |
|---|
| 2026.07.10 | ₩74,939 | ₩75,250 | ₩74,826 | ₩75,250 | +0.41% | 1.2천 |
|---|
| 2026.07.09 | ₩74,399 | ₩75,106 | ₩74,399 | ₩74,847 | +0.60% | 6.3천 |
|---|
| 2026.07.08 | ₩73,005 | ₩73,672 | ₩72,818 | ₩73,672 | +0.91% | 4.3천 |
|---|
| 2026.07.07 | ₩73,738 | ₩73,738 | ₩72,739 | ₩73,301 | -0.59% | 4천 |
|---|
| 2026.07.06 | ₩74,859 | ₩74,898 | ₩74,639 | ₩74,639 | -0.29% | 7.7천 |
|---|
| 2026.07.02 | ₩75,178 | ₩75,366 | ₩73,191 | ₩73,678 | -1.99% | 1.9천 |
|---|
| 2026.07.01 | ₩77,381 | ₩77,381 | ₩75,038 | ₩75,038 | -3.03% | 2.8천 |
|---|
| 2026.06.30 | ₩76,647 | ₩77,427 | ₩76,647 | ₩77,427 | +1.02% | 2.4천 |
|---|
| 2026.06.29 | ₩74,953 | ₩75,976 | ₩74,786 | ₩75,976 | +1.37% | 3천 |
|---|
| 2026.06.26 | ₩74,285 | ₩74,386 | ₩74,152 | ₩74,386 | +0.13% | 1.4천 |
|---|
| 2026.06.25 | ₩76,700 | ₩76,700 | ₩74,592 | ₩74,998 | -2.22% | 4.5천 |
|---|
| 2026.06.24 | ₩74,579 | ₩75,073 | ₩74,192 | ₩74,317 | -0.35% | 1.6천 |
|---|
| 2026.06.23 | ₩74,933 | ₩75,618 | ₩74,506 | ₩74,720 | -0.28% | 6.7천 |
|---|
| 2026.06.22 | ₩77,685 | ₩77,766 | ₩77,054 | ₩77,118 | -0.73% | 2.3천 |
|---|
| 2026.06.18 | ₩76,834 | ₩77,307 | ₩76,834 | ₩77,307 | +0.62% | 1.9천 |
|---|
| 2026.06.17 | ₩76,355 | ₩76,473 | ₩75,473 | ₩75,497 | -1.12% | 2.4천 |
|---|
| 2026.06.16 | ₩77,421 | ₩77,421 | ₩76,236 | ₩76,236 | -1.53% | 2.4천 |
|---|
| 2026.06.15 | ₩76,847 | ₩77,587 | ₩76,847 | ₩77,486 | +0.83% | 1.9천 |
|---|
| 2026.06.12 | ₩75,193 | ₩75,446 | ₩75,133 | ₩75,319 | +0.17% | 2.4천 |
|---|
| 2026.06.11 | ₩74,792 | ₩74,826 | ₩74,792 | ₩74,826 | +0.04% | 200 |
|---|
| 2026.06.10 | ₩73,645 | ₩73,939 | ₩72,484 | ₩72,520 | -1.53% | 5.5천 |
|---|
| 2026.06.09 | ₩73,925 | ₩73,925 | ₩71,644 | ₩73,813 | -0.15% | 7.2천 |
|---|
| 2026.06.08 | ₩74,619 | ₩74,965 | ₩74,499 | ₩74,642 | +0.03% | 6.2천 |
|---|
| 2026.06.05 | ₩73,792 | ₩73,792 | ₩73,231 | ₩73,231 | -0.76% | 1.4천 |
|---|
| 2026.06.04 | ₩76,654 | ₩77,381 | ₩76,654 | ₩77,091 | +0.57% | 2.6천 |
|---|
| 2026.06.03 | ₩77,541 | ₩77,541 | ₩77,434 | ₩77,434 | -0.14% | 800 |
|---|
| 2026.06.02 | ₩77,501 | ₩77,648 | ₩77,421 | ₩77,595 | +0.12% | 1.9천 |
|---|
| 2026.06.01 | ₩77,020 | ₩77,274 | ₩77,020 | ₩77,274 | +0.33% | 1.3천 |
|---|
| 2026.05.29 | ₩77,608 | ₩77,608 | ₩77,487 | ₩77,498 | -0.14% | 1천 |
|---|
| 2026.05.28 | ₩76,660 | ₩77,393 | ₩76,660 | ₩77,310 | +0.85% | 1.2천 |
|---|
| 2026.05.27 | ₩77,141 | ₩77,141 | ₩76,738 | ₩76,738 | -0.52% | 700 |
|---|
| 2026.05.26 | ₩76,247 | ₩76,679 | ₩76,127 | ₩76,679 | +0.57% | 6천 |
|---|
| 2026.05.22 | ₩75,752 | ₩75,780 | ₩75,441 | ₩75,441 | -0.41% | 2.8천 |
|---|
| 2026.05.21 | ₩74,659 | ₩75,246 | ₩74,446 | ₩75,141 | +0.65% | 6천 |
|---|
| 2026.05.20 | ₩74,712 | ₩74,856 | ₩74,566 | ₩74,856 | +0.19% | 1.4천 |
|---|
| 2026.05.19 | ₩73,538 | ₩74,192 | ₩73,538 | ₩73,620 | +0.11% | 1.2천 |
|---|
| 2026.05.18 | ₩74,658 | ₩74,658 | ₩73,752 | ₩74,160 | -0.67% | 2.2천 |
|---|
| 2026.05.15 | ₩67,014 | ₩74,886 | ₩67,014 | ₩74,532 | +11.22% | 400 |
|---|
| 2026.05.14 | ₩75,339 | ₩75,700 | ₩75,339 | ₩75,657 | +0.42% | 400 |
|---|
| 2026.05.13 | ₩74,512 | ₩75,166 | ₩74,139 | ₩74,999 | +0.65% | 1.9천 |
|---|
| 2026.05.12 | ₩73,912 | ₩74,165 | ₩73,165 | ₩74,091 | +0.24% | 6.6천 |
|---|
| 2026.05.11 | ₩74,804 | ₩74,804 | ₩74,611 | ₩74,611 | -0.26% | 600 |
|---|
| 2026.05.08 | ₩74,239 | ₩74,312 | ₩74,165 | ₩74,312 | +0.10% | 2.2천 |
|---|
| 2026.05.07 | ₩73,071 | ₩73,138 | ₩72,591 | ₩72,614 | -0.63% | 1.8천 |
|---|
| 2026.05.06 | ₩72,631 | ₩72,883 | ₩72,631 | ₩72,883 | +0.35% | 800 |
|---|
| 2026.05.05 | ₩71,317 | ₩71,317 | ₩71,302 | ₩71,302 | -0.02% | 300 |
|---|
| 2026.05.04 | ₩70,496 | ₩70,496 | ₩70,163 | ₩70,255 | -0.34% | 2.1천 |
|---|
| 2026.05.01 | ₩70,523 | ₩70,523 | ₩70,351 | ₩70,351 | -0.24% | 1.3천 |
|---|
| 2026.04.30 | ₩69,775 | ₩70,288 | ₩69,775 | ₩70,288 | +0.74% | 1.3천 |
|---|
| 2026.04.29 | ₩69,376 | ₩69,616 | ₩69,376 | ₩69,612 | +0.34% | 900 |
|---|
| 2026.04.28 | ₩69,422 | ₩69,422 | ₩69,420 | ₩69,420 | -0.00% | 400 |
|---|
| 2026.04.27 | ₩69,909 | ₩70,084 | ₩69,909 | ₩70,084 | +0.25% | 1.4천 |
|---|
| 2026.04.24 | ₩69,643 | ₩70,043 | ₩69,643 | ₩70,043 | +0.57% | 1.5천 |
|---|
| 2026.04.23 | ₩68,569 | ₩68,675 | ₩68,569 | ₩68,675 | +0.16% | 1.1천 |
|---|
| 2026.04.22 | ₩68,695 | ₩69,206 | ₩68,695 | ₩69,206 | +0.74% | 8.1천 |
|---|
| 2026.04.21 | ₩67,976 | ₩67,976 | ₩67,976 | ₩67,976 | 0.00% | 200 |
|---|
| 2026.04.20 | ₩68,162 | ₩68,295 | ₩68,162 | ₩68,203 | +0.06% | 2.2천 |
|---|
| 2026.04.17 | ₩68,709 | ₩68,829 | ₩68,642 | ₩68,642 | -0.10% | 2.6천 |
|---|
| 2026.04.16 | ₩67,588 | ₩67,895 | ₩67,375 | ₩67,834 | +0.36% | 2.8천 |
|---|
| 2026.04.15 | ₩67,401 | ₩67,553 | ₩67,401 | ₩67,553 | +0.23% | 600 |
|---|
| 2026.04.14 | ₩66,227 | ₩66,591 | ₩66,227 | ₩66,591 | +0.55% | 800 |
|---|
| 2026.04.13 | ₩65,567 | ₩65,567 | ₩65,567 | ₩65,567 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩65,060 | ₩65,060 | ₩64,814 | ₩64,814 | -0.38% | 700 |
|---|
| 2026.04.09 | ₩63,806 | ₩64,605 | ₩63,806 | ₩64,605 | +1.25% | 700 |
|---|
| 2026.04.08 | ₩64,186 | ₩64,186 | ₩63,952 | ₩63,987 | -0.31% | 3.5만 |
|---|
| 2026.04.07 | ₩61,611 | ₩62,181 | ₩61,371 | ₩62,181 | +0.92% | 1.3천 |
|---|
| 2026.04.06 | ₩62,154 | ₩62,154 | ₩62,154 | ₩62,154 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩60,450 | ₩61,823 | ₩60,450 | ₩61,823 | +2.27% | 4.2만 |
|---|
| 2026.04.01 | ₩61,664 | ₩61,683 | ₩61,664 | ₩61,683 | +0.03% | 2.5천 |
|---|
| 2026.03.31 | ₩61,544 | ₩61,544 | ₩61,544 | ₩61,544 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩60,570 | ₩60,570 | ₩59,396 | ₩59,396 | -1.94% | 8.5천 |
|---|
| 2026.03.27 | ₩60,304 | ₩60,664 | ₩60,043 | ₩60,043 | -0.43% | 3천 |
|---|
| 2026.03.26 | ₩62,178 | ₩62,291 | ₩61,197 | ₩61,216 | -1.55% | 1.4만 |
|---|
| 2026.03.25 | ₩63,325 | ₩63,325 | ₩62,905 | ₩62,905 | -0.66% | 500 |
|---|
| 2026.03.24 | ₩62,745 | ₩62,745 | ₩62,465 | ₩62,465 | -0.45% | 1.7천 |
|---|
| 2026.03.23 | ₩63,499 | ₩63,499 | ₩63,000 | ₩63,000 | -0.79% | 8.8천 |
|---|
| 2026.03.20 | ₩63,065 | ₩63,065 | ₩61,998 | ₩62,131 | -1.48% | 1.5천 |
|---|
| 2026.03.19 | ₩63,359 | ₩63,395 | ₩63,359 | ₩63,395 | +0.06% | 400 |
|---|
| 2026.03.18 | ₩63,612 | ₩63,612 | ₩63,591 | ₩63,591 | -0.03% | 300 |
|---|
| 2026.03.17 | ₩64,466 | ₩64,475 | ₩64,466 | ₩64,475 | +0.01% | 200 |
|---|
| 2026.03.16 | ₩64,079 | ₩64,346 | ₩63,999 | ₩64,111 | +0.05% | 8.7천 |
|---|
| 2026.03.13 | ₩63,519 | ₩63,519 | ₩63,305 | ₩63,321 | -0.31% | 600 |
|---|
| 2026.03.12 | ₩64,106 | ₩64,106 | ₩63,711 | ₩63,711 | -0.62% | 4천 |
|---|
| 2026.03.11 | ₩64,746 | ₩64,746 | ₩64,746 | ₩64,746 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩64,600 | ₩65,267 | ₩64,600 | ₩64,630 | +0.05% | 5.7천 |
|---|
| 2026.03.09 | ₩63,425 | ₩64,506 | ₩63,425 | ₩64,506 | +1.70% | 1.4천 |
|---|
| 2026.03.06 | ₩63,719 | ₩64,333 | ₩63,599 | ₩63,646 | -0.12% | 1.3만 |
|---|
| 2026.03.05 | ₩64,266 | ₩64,664 | ₩64,266 | ₩64,664 | +0.62% | 200 |
|---|
| 2026.03.04 | ₩65,053 | ₩65,053 | ₩64,932 | ₩64,932 | -0.19% | 1천 |
|---|
| 2026.03.03 | ₩63,479 | ₩64,178 | ₩63,412 | ₩64,178 | +1.10% | 3.5만 |
|---|
| 2026.03.02 | ₩64,039 | ₩64,902 | ₩64,039 | ₩64,902 | +1.35% | 1.7천 |
|---|
| 2026.02.27 | ₩64,960 | ₩65,231 | ₩64,933 | ₩65,231 | +0.42% | 7.1천 |
|---|
| 2026.02.26 | ₩64,893 | ₩65,389 | ₩64,893 | ₩65,389 | +0.76% | 500 |
|---|
| 2026.02.25 | ₩66,341 | ₩66,343 | ₩66,341 | ₩66,343 | +0.00% | 200 |
|---|
| 2026.02.24 | ₩65,449 | ₩65,449 | ₩65,449 | ₩65,449 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩65,320 | ₩65,320 | ₩64,636 | ₩64,636 | -1.05% | 1.2천 |
|---|
| 2026.02.20 | ₩65,387 | ₩65,387 | ₩65,387 | ₩65,387 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩64,693 | ₩64,796 | ₩64,533 | ₩64,729 | +0.06% | 500 |
|---|
| 2026.02.18 | ₩65,002 | ₩65,002 | ₩65,002 | ₩65,002 | 0.00% | 600 |
|---|
| 2026.02.17 | ₩64,013 | ₩64,766 | ₩64,013 | ₩64,513 | +0.78% | 1천 |
|---|
| 2026.02.13 | ₩64,760 | ₩64,973 | ₩64,519 | ₩64,519 | -0.37% | 1.7천 |
|---|
| 2026.02.12 | ₩65,720 | ₩65,720 | ₩64,541 | ₩64,541 | -1.79% | 300 |
|---|
| 2026.02.11 | ₩66,054 | ₩66,054 | ₩65,771 | ₩65,771 | -0.43% | 300 |
|---|
| 2026.02.10 | ₩65,707 | ₩65,707 | ₩65,515 | ₩65,515 | -0.29% | 200 |
|---|
| 2026.02.09 | ₩65,307 | ₩66,040 | ₩65,227 | ₩65,952 | +0.99% | 1.3천 |
|---|
| 2026.02.06 | ₩63,946 | ₩65,432 | ₩63,946 | ₩65,432 | +2.32% | 1.7천 |
|---|
| 2026.02.05 | ₩63,707 | ₩63,990 | ₩63,707 | ₩63,990 | +0.44% | 800 |
|---|
| 2026.02.04 | ₩65,327 | ₩65,493 | ₩64,253 | ₩64,732 | -0.91% | 2.2천 |
|---|
| 2026.02.03 | ₩66,654 | ₩66,681 | ₩65,963 | ₩66,395 | -0.39% | 2.1천 |
|---|
| 2026.02.02 | ₩67,295 | ₩67,521 | ₩67,295 | ₩67,413 | +0.18% | 1.7천 |
|---|
| 2026.01.30 | ₩67,935 | ₩67,935 | ₩67,121 | ₩67,228 | -1.04% | 4.6천 |
|---|
| 2026.01.29 | ₩66,614 | ₩68,082 | ₩66,614 | ₩68,082 | +2.20% | 3.3천 |
|---|
| 2026.01.28 | ₩68,188 | ₩68,409 | ₩68,116 | ₩68,409 | +0.32% | 600 |
|---|
| 2026.01.27 | ₩68,135 | ₩68,282 | ₩68,135 | ₩68,195 | +0.09% | 1.2만 |
|---|
| 2026.01.26 | ₩67,428 | ₩67,495 | ₩67,349 | ₩67,495 | +0.10% | 600 |
|---|
| 2026.01.23 | ₩67,413 | ₩67,413 | ₩67,201 | ₩67,201 | -0.31% | 500 |
|---|
| 2026.01.22 | ₩67,021 | ₩67,021 | ₩66,912 | ₩66,912 | -0.16% | 700 |
|---|
| 2026.01.21 | ₩66,414 | ₩66,414 | ₩66,365 | ₩66,365 | -0.07% | 400 |
|---|
| 2026.01.20 | ₩65,453 | ₩65,453 | ₩65,380 | ₩65,380 | -0.11% | 1.2천 |
|---|
| 2026.01.16 | ₩67,428 | ₩67,428 | ₩66,953 | ₩66,953 | -0.70% | 200 |
|---|
| 2026.01.15 | ₩67,321 | ₩67,348 | ₩66,830 | ₩66,830 | -0.73% | 500 |
|---|
| 2026.01.14 | ₩66,574 | ₩66,574 | ₩66,574 | ₩66,574 | 0.00% | 200 |
|---|
| 2026.01.13 | ₩67,455 | ₩67,455 | ₩67,174 | ₩67,174 | -0.42% | 200 |
|---|
| 2026.01.12 | ₩67,328 | ₩67,328 | ₩67,328 | ₩67,328 | 0.00% | 200 |
|---|
| 2026.01.09 | ₩66,881 | ₩67,134 | ₩66,881 | ₩67,134 | +0.38% | 100 |
|---|
| 2026.01.08 | ₩66,426 | ₩66,426 | ₩66,426 | ₩66,426 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩66,830 | ₩66,830 | ₩66,830 | ₩66,830 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩66,868 | ₩66,868 | ₩66,854 | ₩66,854 | -0.02% | 400 |
|---|
| 2026.01.05 | ₩66,427 | ₩66,427 | ₩66,235 | ₩66,235 | -0.29% | 600 |
|---|
| 2026.01.02 | ₩67,681 | ₩67,681 | ₩65,639 | ₩65,796 | -2.79% | 4.7천 |
|---|
| 2025.12.31 | ₩66,152 | ₩66,152 | ₩65,806 | ₩65,806 | -0.52% | 500 |
|---|
| 2025.12.30 | ₩66,547 | ₩66,547 | ₩66,337 | ₩66,337 | -0.32% | 100 |
|---|
| 2025.12.29 | ₩67,049 | ₩67,049 | ₩67,049 | ₩67,049 | 0.00% | 400 |
|---|
| 2025.12.26 | ₩67,408 | ₩67,481 | ₩67,348 | ₩67,348 | -0.09% | 1.3천 |
|---|
| 2025.12.24 | ₩67,305 | ₩67,320 | ₩67,305 | ₩67,320 | +0.02% | 200 |
|---|
| 2025.12.23 | ₩66,894 | ₩67,104 | ₩66,894 | ₩67,104 | +0.31% | 600 |
|---|
| 2025.12.22 | ₩66,573 | ₩66,681 | ₩66,573 | ₩66,681 | +0.16% | 700 |
|---|
| 2025.12.19 | ₩66,028 | ₩66,259 | ₩66,028 | ₩66,259 | +0.35% | 1.2천 |
|---|
| 2025.12.18 | ₩65,160 | ₩65,627 | ₩65,160 | ₩65,347 | +0.29% | 5천 |
|---|
| 2025.12.17 | ₩65,520 | ₩65,520 | ₩64,421 | ₩64,421 | -1.68% | 600 |
|---|
| 2025.12.16 | ₩65,307 | ₩65,680 | ₩65,244 | ₩65,680 | +0.57% | 1.6천 |
|---|
| 2025.12.15 | ₩65,613 | ₩65,613 | ₩65,495 | ₩65,495 | -0.18% | 900 |
|---|
| 2025.12.12 | ₩66,466 | ₩66,466 | ₩65,875 | ₩65,875 | -0.89% | 2.7천 |
|---|
| 2025.12.11 | ₩67,028 | ₩67,244 | ₩67,028 | ₩67,244 | +0.32% | 200 |
|---|
| 2025.12.10 | ₩67,014 | ₩67,448 | ₩67,014 | ₩67,448 | +0.65% | 500 |
|---|
| 2025.12.09 | ₩67,220 | ₩67,220 | ₩67,174 | ₩67,174 | -0.07% | 300 |
|---|
| 2025.12.08 | ₩67,388 | ₩67,388 | ₩66,856 | ₩66,997 | -0.58% | 1.8천 |
|---|
| 2025.12.05 | ₩66,969 | ₩67,093 | ₩66,969 | ₩67,093 | +0.19% | 400 |
|---|
| 2025.12.04 | ₩66,934 | ₩66,934 | ₩66,394 | ₩66,667 | -0.40% | 3.8천 |
|---|
| 2025.12.03 | ₩66,401 | ₩66,841 | ₩66,267 | ₩66,754 | +0.53% | 6천 |
|---|