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 | ₩77,584 | ₩77,584 | ₩77,010 | ₩77,359 | -0.29% | 1.5만 |
| 2026.10.08 | ₩77,705 | ₩77,718 | ₩76,663 | ₩76,927 | -1.00% | 2.9만 |
| 2026.10.07 | ₩77,584 | ₩78,017 | ₩77,344 | ₩78,017 | +0.56% | 1.9만 |
| 2026.10.06 | ₩80,349 | ₩80,349 | ₩77,638 | ₩78,105 | -2.79% | 3.2만 |
| 2026.10.05 | ₩77,170 | ₩77,771 | ₩77,104 | ₩77,619 | +0.58% | 3.1만 |
| 2026.10.02 | ₩77,331 | ₩77,464 | ₩76,990 | ₩77,108 | -0.29% | 2.7만 |
| 2026.10.01 | ₩76,089 | ₩76,182 | ₩75,528 | ₩76,125 | +0.05% | 1.4만 |
| 2026.09.30 | ₩76,316 | ₩76,663 | ₩76,289 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩76,569 |
| +0.33% |
| 2만 |
| 2026.09.29 | ₩76,329 | ₩76,329 | ₩75,795 | ₩75,982 | -0.45% | 2만 |
|---|
| 2026.09.28 | ₩76,463 | ₩76,463 | ₩75,642 | ₩75,888 | -0.75% | 3.3만 |
|---|
| 2026.09.25 | ₩76,663 | ₩76,877 | ₩76,369 | ₩76,783 | +0.16% | 1.7만 |
|---|
| 2026.09.24 | ₩75,688 | ₩76,489 | ₩75,661 | ₩76,449 | +1.01% | 1.8만 |
|---|
| 2026.09.23 | ₩76,997 | ₩76,997 | ₩76,182 | ₩76,356 | -0.83% | 1.3만 |
|---|
| 2026.09.22 | ₩76,650 | ₩77,157 | ₩76,650 | ₩76,927 | +0.36% | 1.5만 |
|---|
| 2026.09.21 | ₩75,728 | ₩76,656 | ₩75,516 | ₩76,583 | +1.13% | 2만 |
|---|
| 2026.09.18 | ₩74,446 | ₩74,860 | ₩74,286 | ₩74,781 | +0.45% | 7.8천 |
|---|
| 2026.09.17 | ₩73,858 | ₩74,272 | ₩73,858 | ₩74,224 | +0.50% | 8.7천 |
|---|
| 2026.09.16 | ₩73,150 | ₩73,431 | ₩72,416 | ₩72,747 | -0.55% | 9천 |
|---|
| 2026.09.15 | ₩73,337 | ₩73,349 | ₩72,763 | ₩72,804 | -0.73% | 7.1천 |
|---|
| 2026.09.14 | ₩72,950 | ₩73,638 | ₩72,669 | ₩73,309 | +0.49% | 2.1만 |
|---|
| 2026.09.11 | ₩74,072 | ₩74,286 | ₩74,038 | ₩74,115 | +0.06% | 7.7천 |
|---|
| 2026.09.10 | ₩73,457 | ₩73,618 | ₩73,284 | ₩73,315 | -0.19% | 7천 |
|---|
| 2026.09.09 | ₩74,192 | ₩74,459 | ₩74,032 | ₩74,165 | -0.04% | 9.8천 |
|---|
| 2026.09.08 | ₩74,312 | ₩74,551 | ₩73,978 | ₩74,200 | -0.15% | 1.6만 |
|---|
| 2026.09.04 | ₩74,187 | ₩74,446 | ₩73,925 | ₩74,187 | 0.00% | 2.5만 |
|---|
| 2026.09.03 | ₩73,204 | ₩74,164 | ₩73,124 | ₩74,008 | +1.10% | 9.7천 |
|---|
| 2026.09.02 | ₩72,669 | ₩73,063 | ₩72,669 | ₩73,013 | +0.47% | 1.9만 |
|---|
| 2026.09.01 | ₩73,257 | ₩74,513 | ₩72,649 | ₩72,743 | -0.70% | 1.7만 |
|---|
| 2026.08.31 | ₩74,152 | ₩74,324 | ₩73,892 | ₩74,253 | +0.14% | 3.7만 |
|---|
| 2026.08.28 | ₩74,526 | ₩75,032 | ₩74,078 | ₩74,177 | -0.47% | 4.4만 |
|---|
| 2026.08.27 | ₩74,352 | ₩74,586 | ₩74,152 | ₩74,586 | +0.31% | 5.7천 |
|---|
| 2026.08.26 | ₩73,417 | ₩73,778 | ₩73,297 | ₩73,628 | +0.29% | 8천 |
|---|
| 2026.08.25 | ₩73,725 | ₩73,791 | ₩73,377 | ₩73,547 | -0.24% | 9천 |
|---|
| 2026.08.24 | ₩74,245 | ₩74,245 | ₩72,750 | ₩73,144 | -1.48% | 1.6만 |
|---|
| 2026.08.21 | ₩73,791 | ₩73,965 | ₩73,524 | ₩73,862 | +0.10% | 7.9천 |
|---|
| 2026.08.20 | ₩73,858 | ₩73,938 | ₩73,417 | ₩73,571 | -0.39% | 1.1만 |
|---|
| 2026.08.19 | ₩74,806 | ₩74,806 | ₩73,791 | ₩74,111 | -0.93% | 1.8만 |
|---|
| 2026.08.18 | ₩74,820 | ₩74,927 | ₩74,219 | ₩74,547 | -0.36% | 2.9만 |
|---|
| 2026.08.17 | ₩76,596 | ₩76,596 | ₩75,785 | ₩75,785 | -1.06% | 2.6만 |
|---|
| 2026.08.14 | ₩76,048 | ₩76,055 | ₩75,541 | ₩75,687 | -0.48% | 1.9만 |
|---|
| 2026.08.13 | ₩75,784 | ₩75,955 | ₩75,715 | ₩75,799 | +0.02% | 3.9천 |
|---|
| 2026.08.12 | ₩75,053 | ₩75,327 | ₩75,053 | ₩75,114 | +0.08% | 4천 |
|---|
| 2026.08.11 | ₩75,140 | ₩75,140 | ₩74,352 | ₩74,498 | -0.85% | 4.9천 |
|---|
| 2026.08.10 | ₩75,087 | ₩75,087 | ₩74,808 | ₩74,808 | -0.37% | 6.1천 |
|---|
| 2026.08.07 | ₩75,033 | ₩75,072 | ₩74,773 | ₩75,055 | +0.03% | 5.2천 |
|---|
| 2026.08.06 | ₩74,192 | ₩74,833 | ₩74,192 | ₩74,394 | +0.27% | 3.9천 |
|---|
| 2026.08.05 | ₩75,339 | ₩75,339 | ₩74,579 | ₩74,579 | -1.01% | 1.8천 |
|---|
| 2026.08.04 | ₩74,339 | ₩75,090 | ₩74,192 | ₩75,090 | +1.01% | 2.2천 |
|---|
| 2026.08.03 | ₩71,868 | ₩73,137 | ₩71,868 | ₩73,121 | +1.74% | 4.9천 |
|---|
| 2026.07.31 | ₩72,856 | ₩72,856 | ₩71,910 | ₩72,448 | -0.56% | 5.7천 |
|---|
| 2026.07.30 | ₩70,479 | ₩71,630 | ₩70,479 | ₩71,630 | +1.63% | 4.3천 |
|---|
| 2026.07.29 | ₩70,332 | ₩70,332 | ₩68,763 | ₩68,763 | -2.23% | 3.6천 |
|---|
| 2026.07.28 | ₩70,679 | ₩70,679 | ₩69,504 | ₩70,414 | -0.38% | 1.3만 |
|---|
| 2026.07.27 | ₩72,482 | ₩72,482 | ₩70,719 | ₩71,196 | -1.77% | 1.2만 |
|---|
| 2026.07.24 | ₩72,362 | ₩72,362 | ₩71,576 | ₩71,576 | -1.09% | 1.1천 |
|---|
| 2026.07.23 | ₩72,803 | ₩72,923 | ₩72,028 | ₩72,348 | -0.63% | 6.1천 |
|---|
| 2026.07.22 | ₩74,099 | ₩74,192 | ₩73,778 | ₩73,838 | -0.35% | 6.2천 |
|---|
| 2026.07.21 | ₩73,992 | ₩74,125 | ₩73,992 | ₩74,100 | +0.15% | 2천 |
|---|
| 2026.07.20 | ₩73,364 | ₩73,364 | ₩72,553 | ₩72,553 | -1.11% | 3.1천 |
|---|
| 2026.07.17 | ₩72,095 | ₩73,083 | ₩71,536 | ₩72,496 | +0.56% | 3.5천 |
|---|
| 2026.07.16 | ₩73,938 | ₩73,938 | ₩73,254 | ₩73,254 | -0.92% | 3.9천 |
|---|
| 2026.07.15 | ₩75,019 | ₩75,019 | ₩73,992 | ₩74,605 | -0.55% | 1.9천 |
|---|
| 2026.07.14 | ₩74,993 | ₩75,005 | ₩74,720 | ₩74,858 | -0.18% | 1.2천 |
|---|
| 2026.07.13 | ₩74,272 | ₩74,586 | ₩73,858 | ₩74,028 | -0.33% | 3.2천 |
|---|
| 2026.07.10 | ₩75,020 | ₩75,331 | ₩74,907 | ₩75,331 | +0.41% | 1.2천 |
|---|
| 2026.07.09 | ₩74,479 | ₩75,187 | ₩74,479 | ₩74,928 | +0.60% | 6.3천 |
|---|
| 2026.07.08 | ₩73,083 | ₩73,751 | ₩72,897 | ₩73,751 | +0.91% | 4.3천 |
|---|
| 2026.07.07 | ₩73,818 | ₩73,818 | ₩72,818 | ₩73,380 | -0.59% | 4천 |
|---|
| 2026.07.06 | ₩74,940 | ₩74,979 | ₩74,720 | ₩74,720 | -0.29% | 7.7천 |
|---|
| 2026.07.02 | ₩75,259 | ₩75,447 | ₩73,270 | ₩73,758 | -1.99% | 1.9천 |
|---|
| 2026.07.01 | ₩77,464 | ₩77,464 | ₩75,119 | ₩75,119 | -3.03% | 2.8천 |
|---|
| 2026.06.30 | ₩76,730 | ₩77,511 | ₩76,730 | ₩77,511 | +1.02% | 2.4천 |
|---|
| 2026.06.29 | ₩75,033 | ₩76,058 | ₩74,866 | ₩76,058 | +1.37% | 3천 |
|---|
| 2026.06.26 | ₩74,366 | ₩74,466 | ₩74,232 | ₩74,466 | +0.13% | 1.4천 |
|---|
| 2026.06.25 | ₩76,783 | ₩76,783 | ₩74,673 | ₩75,079 | -2.22% | 4.5천 |
|---|
| 2026.06.24 | ₩74,659 | ₩75,154 | ₩74,272 | ₩74,398 | -0.35% | 1.6천 |
|---|
| 2026.06.23 | ₩75,013 | ₩75,700 | ₩74,586 | ₩74,801 | -0.28% | 6.7천 |
|---|
| 2026.06.22 | ₩77,769 | ₩77,850 | ₩77,137 | ₩77,201 | -0.73% | 2.3천 |
|---|
| 2026.06.18 | ₩76,917 | ₩77,391 | ₩76,917 | ₩77,391 | +0.62% | 1.9천 |
|---|
| 2026.06.17 | ₩76,437 | ₩76,556 | ₩75,554 | ₩75,578 | -1.12% | 2.4천 |
|---|
| 2026.06.16 | ₩77,504 | ₩77,504 | ₩76,318 | ₩76,318 | -1.53% | 2.4천 |
|---|
| 2026.06.15 | ₩76,930 | ₩77,671 | ₩76,930 | ₩77,570 | +0.83% | 1.9천 |
|---|
| 2026.06.12 | ₩75,274 | ₩75,528 | ₩75,214 | ₩75,401 | +0.17% | 2.4천 |
|---|
| 2026.06.11 | ₩74,873 | ₩74,907 | ₩74,873 | ₩74,907 | +0.04% | 200 |
|---|
| 2026.06.10 | ₩73,725 | ₩74,018 | ₩72,563 | ₩72,599 | -1.53% | 5.5천 |
|---|
| 2026.06.09 | ₩74,005 | ₩74,005 | ₩71,721 | ₩73,893 | -0.15% | 7.2천 |
|---|
| 2026.06.08 | ₩74,700 | ₩75,045 | ₩74,579 | ₩74,722 | +0.03% | 6.2천 |
|---|
| 2026.06.05 | ₩73,871 | ₩73,871 | ₩73,311 | ₩73,311 | -0.76% | 1.4천 |
|---|
| 2026.06.04 | ₩76,736 | ₩77,464 | ₩76,736 | ₩77,174 | +0.57% | 2.6천 |
|---|
| 2026.06.03 | ₩77,624 | ₩77,624 | ₩77,518 | ₩77,518 | -0.14% | 800 |
|---|
| 2026.06.02 | ₩77,584 | ₩77,731 | ₩77,504 | ₩77,679 | +0.12% | 1.9천 |
|---|
| 2026.06.01 | ₩77,104 | ₩77,357 | ₩77,104 | ₩77,357 | +0.33% | 1.3천 |
|---|
| 2026.05.29 | ₩77,691 | ₩77,691 | ₩77,571 | ₩77,582 | -0.14% | 1천 |
|---|
| 2026.05.28 | ₩76,743 | ₩77,476 | ₩76,743 | ₩77,393 | +0.85% | 1.2천 |
|---|
| 2026.05.27 | ₩77,224 | ₩77,224 | ₩76,820 | ₩76,820 | -0.52% | 700 |
|---|
| 2026.05.26 | ₩76,329 | ₩76,762 | ₩76,209 | ₩76,762 | +0.57% | 6천 |
|---|
| 2026.05.22 | ₩75,833 | ₩75,862 | ₩75,522 | ₩75,522 | -0.41% | 2.8천 |
|---|
| 2026.05.21 | ₩74,740 | ₩75,327 | ₩74,526 | ₩75,222 | +0.65% | 6천 |
|---|
| 2026.05.20 | ₩74,793 | ₩74,937 | ₩74,646 | ₩74,937 | +0.19% | 1.4천 |
|---|
| 2026.05.19 | ₩73,618 | ₩74,272 | ₩73,618 | ₩73,699 | +0.11% | 1.2천 |
|---|
| 2026.05.18 | ₩74,738 | ₩74,738 | ₩73,831 | ₩74,240 | -0.67% | 2.2천 |
|---|
| 2026.05.15 | ₩67,087 | ₩74,967 | ₩67,087 | ₩74,613 | +11.22% | 400 |
|---|
| 2026.05.14 | ₩75,421 | ₩75,781 | ₩75,421 | ₩75,739 | +0.42% | 400 |
|---|
| 2026.05.13 | ₩74,593 | ₩75,247 | ₩74,219 | ₩75,080 | +0.65% | 1.9천 |
|---|
| 2026.05.12 | ₩73,992 | ₩74,245 | ₩73,244 | ₩74,171 | +0.24% | 6.6천 |
|---|
| 2026.05.11 | ₩74,885 | ₩74,885 | ₩74,692 | ₩74,692 | -0.26% | 600 |
|---|
| 2026.05.08 | ₩74,319 | ₩74,392 | ₩74,245 | ₩74,392 | +0.10% | 2.2천 |
|---|
| 2026.05.07 | ₩73,150 | ₩73,217 | ₩72,669 | ₩72,692 | -0.63% | 1.8천 |
|---|
| 2026.05.06 | ₩72,710 | ₩72,962 | ₩72,710 | ₩72,962 | +0.35% | 800 |
|---|
| 2026.05.05 | ₩71,394 | ₩71,394 | ₩71,379 | ₩71,379 | -0.02% | 300 |
|---|
| 2026.05.04 | ₩70,573 | ₩70,573 | ₩70,239 | ₩70,331 | -0.34% | 2.1천 |
|---|
| 2026.05.01 | ₩70,599 | ₩70,599 | ₩70,427 | ₩70,427 | -0.24% | 1.3천 |
|---|
| 2026.04.30 | ₩69,850 | ₩70,364 | ₩69,850 | ₩70,364 | +0.74% | 1.3천 |
|---|
| 2026.04.29 | ₩69,451 | ₩69,691 | ₩69,451 | ₩69,687 | +0.34% | 900 |
|---|
| 2026.04.28 | ₩69,497 | ₩69,497 | ₩69,495 | ₩69,495 | -0.00% | 400 |
|---|
| 2026.04.27 | ₩69,985 | ₩70,160 | ₩69,985 | ₩70,160 | +0.25% | 1.4천 |
|---|
| 2026.04.24 | ₩69,718 | ₩70,118 | ₩69,718 | ₩70,118 | +0.57% | 1.5천 |
|---|
| 2026.04.23 | ₩68,643 | ₩68,749 | ₩68,643 | ₩68,749 | +0.16% | 1.1천 |
|---|
| 2026.04.22 | ₩68,770 | ₩69,281 | ₩68,770 | ₩69,281 | +0.74% | 8.1천 |
|---|
| 2026.04.21 | ₩68,050 | ₩68,050 | ₩68,050 | ₩68,050 | 0.00% | 200 |
|---|
| 2026.04.20 | ₩68,235 | ₩68,369 | ₩68,235 | ₩68,277 | +0.06% | 2.2천 |
|---|
| 2026.04.17 | ₩68,783 | ₩68,903 | ₩68,716 | ₩68,716 | -0.10% | 2.6천 |
|---|
| 2026.04.16 | ₩67,661 | ₩67,968 | ₩67,447 | ₩67,907 | +0.36% | 2.8천 |
|---|
| 2026.04.15 | ₩67,474 | ₩67,626 | ₩67,474 | ₩67,626 | +0.23% | 600 |
|---|
| 2026.04.14 | ₩66,299 | ₩66,663 | ₩66,299 | ₩66,663 | +0.55% | 800 |
|---|
| 2026.04.13 | ₩65,638 | ₩65,638 | ₩65,638 | ₩65,638 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩65,130 | ₩65,130 | ₩64,884 | ₩64,884 | -0.38% | 700 |
|---|
| 2026.04.09 | ₩63,875 | ₩64,675 | ₩63,875 | ₩64,675 | +1.25% | 700 |
|---|
| 2026.04.08 | ₩64,255 | ₩64,255 | ₩64,022 | ₩64,056 | -0.31% | 3.5만 |
|---|
| 2026.04.07 | ₩61,678 | ₩62,248 | ₩61,437 | ₩62,248 | +0.92% | 1.3천 |
|---|
| 2026.04.06 | ₩62,221 | ₩62,221 | ₩62,221 | ₩62,221 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩60,516 | ₩61,890 | ₩60,516 | ₩61,890 | +2.27% | 4.2만 |
|---|
| 2026.04.01 | ₩61,731 | ₩61,750 | ₩61,731 | ₩61,750 | +0.03% | 2.5천 |
|---|
| 2026.03.31 | ₩61,611 | ₩61,611 | ₩61,611 | ₩61,611 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩60,636 | ₩60,636 | ₩59,460 | ₩59,460 | -1.94% | 8.5천 |
|---|
| 2026.03.27 | ₩60,369 | ₩60,729 | ₩60,108 | ₩60,108 | -0.43% | 3천 |
|---|
| 2026.03.26 | ₩62,245 | ₩62,359 | ₩61,264 | ₩61,282 | -1.55% | 1.4만 |
|---|
| 2026.03.25 | ₩63,394 | ₩63,394 | ₩62,973 | ₩62,973 | -0.66% | 500 |
|---|
| 2026.03.24 | ₩62,813 | ₩62,813 | ₩62,532 | ₩62,532 | -0.45% | 1.7천 |
|---|
| 2026.03.23 | ₩63,567 | ₩63,567 | ₩63,068 | ₩63,068 | -0.79% | 8.8천 |
|---|
| 2026.03.20 | ₩63,133 | ₩63,133 | ₩62,065 | ₩62,198 | -1.48% | 1.5천 |
|---|
| 2026.03.19 | ₩63,427 | ₩63,463 | ₩63,427 | ₩63,463 | +0.06% | 400 |
|---|
| 2026.03.18 | ₩63,681 | ₩63,681 | ₩63,660 | ₩63,660 | -0.03% | 300 |
|---|
| 2026.03.17 | ₩64,536 | ₩64,545 | ₩64,536 | ₩64,545 | +0.01% | 200 |
|---|
| 2026.03.16 | ₩64,148 | ₩64,416 | ₩64,068 | ₩64,180 | +0.05% | 8.7천 |
|---|
| 2026.03.13 | ₩63,587 | ₩63,587 | ₩63,374 | ₩63,390 | -0.31% | 600 |
|---|
| 2026.03.12 | ₩64,175 | ₩64,175 | ₩63,780 | ₩63,780 | -0.62% | 4천 |
|---|
| 2026.03.11 | ₩64,816 | ₩64,816 | ₩64,816 | ₩64,816 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩64,669 | ₩65,337 | ₩64,669 | ₩64,700 | +0.05% | 5.7천 |
|---|
| 2026.03.09 | ₩63,494 | ₩64,576 | ₩63,494 | ₩64,576 | +1.70% | 1.4천 |
|---|
| 2026.03.06 | ₩63,788 | ₩64,402 | ₩63,668 | ₩63,714 | -0.12% | 1.3만 |
|---|
| 2026.03.05 | ₩64,335 | ₩64,733 | ₩64,335 | ₩64,733 | +0.62% | 200 |
|---|
| 2026.03.04 | ₩65,123 | ₩65,123 | ₩65,002 | ₩65,002 | -0.19% | 1천 |
|---|
| 2026.03.03 | ₩63,547 | ₩64,247 | ₩63,481 | ₩64,247 | +1.10% | 3.5만 |
|---|
| 2026.03.02 | ₩64,108 | ₩64,972 | ₩64,108 | ₩64,972 | +1.35% | 1.7천 |
|---|
| 2026.02.27 | ₩65,030 | ₩65,301 | ₩65,003 | ₩65,301 | +0.42% | 7.1천 |
|---|
| 2026.02.26 | ₩64,963 | ₩65,460 | ₩64,963 | ₩65,460 | +0.76% | 500 |
|---|
| 2026.02.25 | ₩66,412 | ₩66,415 | ₩66,412 | ₩66,415 | +0.00% | 200 |
|---|
| 2026.02.24 | ₩65,520 | ₩65,520 | ₩65,520 | ₩65,520 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩65,390 | ₩65,390 | ₩64,705 | ₩64,705 | -1.05% | 1.2천 |
|---|
| 2026.02.20 | ₩65,457 | ₩65,457 | ₩65,457 | ₩65,457 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩64,763 | ₩64,866 | ₩64,602 | ₩64,799 | +0.06% | 500 |
|---|
| 2026.02.18 | ₩65,073 | ₩65,073 | ₩65,073 | ₩65,073 | 0.00% | 600 |
|---|
| 2026.02.17 | ₩64,082 | ₩64,836 | ₩64,082 | ₩64,582 | +0.78% | 1천 |
|---|
| 2026.02.13 | ₩64,830 | ₩65,043 | ₩64,589 | ₩64,589 | -0.37% | 1.7천 |
|---|
| 2026.02.12 | ₩65,791 | ₩65,791 | ₩64,611 | ₩64,611 | -1.79% | 300 |
|---|
| 2026.02.11 | ₩66,125 | ₩66,125 | ₩65,842 | ₩65,842 | -0.43% | 300 |
|---|
| 2026.02.10 | ₩65,778 | ₩65,778 | ₩65,585 | ₩65,585 | -0.29% | 200 |
|---|
| 2026.02.09 | ₩65,377 | ₩66,112 | ₩65,297 | ₩66,024 | +0.99% | 1.3천 |
|---|
| 2026.02.06 | ₩64,015 | ₩65,503 | ₩64,015 | ₩65,503 | +2.32% | 1.7천 |
|---|
| 2026.02.05 | ₩63,776 | ₩64,059 | ₩63,776 | ₩64,059 | +0.44% | 800 |
|---|
| 2026.02.04 | ₩65,397 | ₩65,564 | ₩64,322 | ₩64,801 | -0.91% | 2.2천 |
|---|
| 2026.02.03 | ₩66,726 | ₩66,753 | ₩66,034 | ₩66,467 | -0.39% | 2.1천 |
|---|
| 2026.02.02 | ₩67,367 | ₩67,594 | ₩67,367 | ₩67,486 | +0.18% | 1.7천 |
|---|
| 2026.01.30 | ₩68,008 | ₩68,008 | ₩67,194 | ₩67,300 | -1.04% | 4.6천 |
|---|
| 2026.01.29 | ₩66,686 | ₩68,155 | ₩66,686 | ₩68,155 | +2.20% | 3.3천 |
|---|
| 2026.01.28 | ₩68,262 | ₩68,482 | ₩68,190 | ₩68,482 | +0.32% | 600 |
|---|
| 2026.01.27 | ₩68,209 | ₩68,355 | ₩68,209 | ₩68,269 | +0.09% | 1.2만 |
|---|
| 2026.01.26 | ₩67,501 | ₩67,567 | ₩67,422 | ₩67,567 | +0.10% | 600 |
|---|
| 2026.01.23 | ₩67,486 | ₩67,486 | ₩67,274 | ₩67,274 | -0.31% | 500 |
|---|
| 2026.01.22 | ₩67,093 | ₩67,093 | ₩66,984 | ₩66,984 | -0.16% | 700 |
|---|
| 2026.01.21 | ₩66,486 | ₩66,486 | ₩66,436 | ₩66,436 | -0.07% | 400 |
|---|
| 2026.01.20 | ₩65,524 | ₩65,524 | ₩65,451 | ₩65,451 | -0.11% | 1.2천 |
|---|
| 2026.01.16 | ₩67,501 | ₩67,501 | ₩67,025 | ₩67,025 | -0.70% | 200 |
|---|
| 2026.01.15 | ₩67,394 | ₩67,421 | ₩66,902 | ₩66,902 | -0.73% | 500 |
|---|
| 2026.01.14 | ₩66,646 | ₩66,646 | ₩66,646 | ₩66,646 | 0.00% | 200 |
|---|
| 2026.01.13 | ₩67,527 | ₩67,527 | ₩67,247 | ₩67,247 | -0.42% | 200 |
|---|
| 2026.01.12 | ₩67,401 | ₩67,401 | ₩67,401 | ₩67,401 | 0.00% | 200 |
|---|
| 2026.01.09 | ₩66,953 | ₩67,207 | ₩66,953 | ₩67,207 | +0.38% | 100 |
|---|
| 2026.01.08 | ₩66,498 | ₩66,498 | ₩66,498 | ₩66,498 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩66,902 | ₩66,902 | ₩66,902 | ₩66,902 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩66,940 | ₩66,940 | ₩66,926 | ₩66,926 | -0.02% | 400 |
|---|
| 2026.01.05 | ₩66,499 | ₩66,499 | ₩66,307 | ₩66,307 | -0.29% | 600 |
|---|
| 2026.01.02 | ₩67,754 | ₩67,754 | ₩65,710 | ₩65,867 | -2.79% | 4.7천 |
|---|
| 2025.12.31 | ₩66,224 | ₩66,224 | ₩65,877 | ₩65,877 | -0.52% | 500 |
|---|
| 2025.12.30 | ₩66,619 | ₩66,619 | ₩66,408 | ₩66,408 | -0.32% | 100 |
|---|
| 2025.12.29 | ₩67,121 | ₩67,121 | ₩67,121 | ₩67,121 | 0.00% | 400 |
|---|
| 2025.12.26 | ₩67,481 | ₩67,554 | ₩67,421 | ₩67,421 | -0.09% | 1.3천 |
|---|
| 2025.12.24 | ₩67,378 | ₩67,393 | ₩67,378 | ₩67,393 | +0.02% | 200 |
|---|
| 2025.12.23 | ₩66,966 | ₩67,176 | ₩66,966 | ₩67,176 | +0.31% | 600 |
|---|
| 2025.12.22 | ₩66,645 | ₩66,753 | ₩66,645 | ₩66,753 | +0.16% | 700 |
|---|
| 2025.12.19 | ₩66,100 | ₩66,331 | ₩66,100 | ₩66,331 | +0.35% | 1.2천 |
|---|
| 2025.12.18 | ₩65,230 | ₩65,698 | ₩65,230 | ₩65,417 | +0.29% | 5천 |
|---|
| 2025.12.17 | ₩65,591 | ₩65,591 | ₩64,490 | ₩64,490 | -1.68% | 600 |
|---|
| 2025.12.16 | ₩65,377 | ₩65,751 | ₩65,314 | ₩65,751 | +0.57% | 1.6천 |
|---|
| 2025.12.15 | ₩65,684 | ₩65,684 | ₩65,565 | ₩65,565 | -0.18% | 900 |
|---|
| 2025.12.12 | ₩66,538 | ₩66,538 | ₩65,946 | ₩65,946 | -0.89% | 2.7천 |
|---|
| 2025.12.11 | ₩67,100 | ₩67,316 | ₩67,100 | ₩67,316 | +0.32% | 200 |
|---|
| 2025.12.10 | ₩67,087 | ₩67,521 | ₩67,087 | ₩67,521 | +0.65% | 500 |
|---|
| 2025.12.09 | ₩67,292 | ₩67,292 | ₩67,247 | ₩67,247 | -0.07% | 300 |
|---|
| 2025.12.08 | ₩67,461 | ₩67,461 | ₩66,928 | ₩67,069 | -0.58% | 1.8천 |
|---|
| 2025.12.05 | ₩67,041 | ₩67,165 | ₩67,041 | ₩67,165 | +0.19% | 400 |
|---|
| 2025.12.04 | ₩67,007 | ₩67,007 | ₩66,466 | ₩66,739 | -0.40% | 3.8천 |
|---|
| 2025.12.03 | ₩66,472 | ₩66,913 | ₩66,339 | ₩66,826 | +0.53% | 6천 |
|---|