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 | ₩77,590 | ₩77,590 | ₩77,015 | ₩77,364 | -0.29% | 1.5만 |
| 2026.10.08 | ₩77,710 | ₩77,723 | ₩76,668 | ₩76,932 | -1.00% | 2.9만 |
| 2026.10.07 | ₩77,590 | ₩78,022 | ₩77,349 | ₩78,022 | +0.56% | 1.9만 |
| 2026.10.06 | ₩80,355 | ₩80,355 | ₩77,643 | ₩78,111 | -2.79% | 3.2만 |
| 2026.10.05 | ₩77,176 | ₩77,777 | ₩77,109 | ₩77,624 | +0.58% | 3.1만 |
| 2026.10.02 | ₩77,336 | ₩77,469 | ₩76,995 | ₩77,113 | -0.29% | 2.7만 |
| 2026.10.01 | ₩76,094 | ₩76,187 | ₩75,533 | ₩76,130 | +0.05% | 1.4만 |
| 2026.09.30 | ₩76,321 | ₩76,668 | ₩76,294 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩76,575 |
| +0.33% |
| 2만 |
| 2026.09.29 | ₩76,334 | ₩76,334 | ₩75,800 | ₩75,987 | -0.45% | 2만 |
|---|
| 2026.09.28 | ₩76,468 | ₩76,468 | ₩75,648 | ₩75,893 | -0.75% | 3.3만 |
|---|
| 2026.09.25 | ₩76,668 | ₩76,882 | ₩76,374 | ₩76,788 | +0.16% | 1.7만 |
|---|
| 2026.09.24 | ₩75,693 | ₩76,494 | ₩75,666 | ₩76,454 | +1.01% | 1.8만 |
|---|
| 2026.09.23 | ₩77,002 | ₩77,002 | ₩76,187 | ₩76,361 | -0.83% | 1.3만 |
|---|
| 2026.09.22 | ₩76,655 | ₩77,162 | ₩76,655 | ₩76,932 | +0.36% | 1.5만 |
|---|
| 2026.09.21 | ₩75,733 | ₩76,661 | ₩75,521 | ₩76,588 | +1.13% | 2만 |
|---|
| 2026.09.18 | ₩74,451 | ₩74,865 | ₩74,291 | ₩74,786 | +0.45% | 7.8천 |
|---|
| 2026.09.17 | ₩73,863 | ₩74,277 | ₩73,863 | ₩74,229 | +0.50% | 8.7천 |
|---|
| 2026.09.16 | ₩73,155 | ₩73,436 | ₩72,421 | ₩72,752 | -0.55% | 9천 |
|---|
| 2026.09.15 | ₩73,342 | ₩73,354 | ₩72,768 | ₩72,809 | -0.73% | 7.1천 |
|---|
| 2026.09.14 | ₩72,955 | ₩73,643 | ₩72,674 | ₩73,314 | +0.49% | 2.1만 |
|---|
| 2026.09.11 | ₩74,077 | ₩74,291 | ₩74,043 | ₩74,120 | +0.06% | 7.7천 |
|---|
| 2026.09.10 | ₩73,462 | ₩73,623 | ₩73,289 | ₩73,319 | -0.19% | 7천 |
|---|
| 2026.09.09 | ₩74,197 | ₩74,464 | ₩74,037 | ₩74,170 | -0.04% | 9.8천 |
|---|
| 2026.09.08 | ₩74,317 | ₩74,556 | ₩73,983 | ₩74,205 | -0.15% | 1.6만 |
|---|
| 2026.09.04 | ₩74,192 | ₩74,451 | ₩73,930 | ₩74,192 | 0.00% | 2.5만 |
|---|
| 2026.09.03 | ₩73,209 | ₩74,169 | ₩73,128 | ₩74,013 | +1.10% | 9.7천 |
|---|
| 2026.09.02 | ₩72,674 | ₩73,068 | ₩72,674 | ₩73,018 | +0.47% | 1.9만 |
|---|
| 2026.09.01 | ₩73,262 | ₩74,518 | ₩72,654 | ₩72,748 | -0.70% | 1.7만 |
|---|
| 2026.08.31 | ₩74,157 | ₩74,329 | ₩73,896 | ₩74,258 | +0.14% | 3.7만 |
|---|
| 2026.08.28 | ₩74,531 | ₩75,037 | ₩74,083 | ₩74,182 | -0.47% | 4.4만 |
|---|
| 2026.08.27 | ₩74,357 | ₩74,591 | ₩74,157 | ₩74,591 | +0.31% | 5.7천 |
|---|
| 2026.08.26 | ₩73,422 | ₩73,783 | ₩73,302 | ₩73,633 | +0.29% | 8천 |
|---|
| 2026.08.25 | ₩73,730 | ₩73,796 | ₩73,382 | ₩73,552 | -0.24% | 9천 |
|---|
| 2026.08.24 | ₩74,250 | ₩74,250 | ₩72,754 | ₩73,149 | -1.48% | 1.6만 |
|---|
| 2026.08.21 | ₩73,796 | ₩73,970 | ₩73,529 | ₩73,867 | +0.10% | 7.9천 |
|---|
| 2026.08.20 | ₩73,863 | ₩73,943 | ₩73,422 | ₩73,576 | -0.39% | 1.1만 |
|---|
| 2026.08.19 | ₩74,811 | ₩74,811 | ₩73,796 | ₩74,116 | -0.93% | 1.8만 |
|---|
| 2026.08.18 | ₩74,825 | ₩74,932 | ₩74,224 | ₩74,552 | -0.36% | 2.9만 |
|---|
| 2026.08.17 | ₩76,601 | ₩76,601 | ₩75,790 | ₩75,790 | -1.06% | 2.6만 |
|---|
| 2026.08.14 | ₩76,054 | ₩76,060 | ₩75,546 | ₩75,692 | -0.48% | 1.9만 |
|---|
| 2026.08.13 | ₩75,789 | ₩75,960 | ₩75,720 | ₩75,804 | +0.02% | 3.9천 |
|---|
| 2026.08.12 | ₩75,059 | ₩75,332 | ₩75,059 | ₩75,119 | +0.08% | 4천 |
|---|
| 2026.08.11 | ₩75,145 | ₩75,145 | ₩74,357 | ₩74,503 | -0.85% | 4.9천 |
|---|
| 2026.08.10 | ₩75,092 | ₩75,092 | ₩74,813 | ₩74,813 | -0.37% | 6.1천 |
|---|
| 2026.08.07 | ₩75,039 | ₩75,077 | ₩74,778 | ₩75,060 | +0.03% | 5.2천 |
|---|
| 2026.08.06 | ₩74,197 | ₩74,838 | ₩74,197 | ₩74,399 | +0.27% | 3.9천 |
|---|
| 2026.08.05 | ₩75,344 | ₩75,344 | ₩74,584 | ₩74,584 | -1.01% | 1.8천 |
|---|
| 2026.08.04 | ₩74,344 | ₩75,095 | ₩74,197 | ₩75,095 | +1.01% | 2.2천 |
|---|
| 2026.08.03 | ₩71,873 | ₩73,142 | ₩71,873 | ₩73,126 | +1.74% | 4.9천 |
|---|
| 2026.07.31 | ₩72,861 | ₩72,861 | ₩71,914 | ₩72,453 | -0.56% | 5.7천 |
|---|
| 2026.07.30 | ₩70,484 | ₩71,635 | ₩70,484 | ₩71,635 | +1.63% | 4.3천 |
|---|
| 2026.07.29 | ₩70,337 | ₩70,337 | ₩68,767 | ₩68,767 | -2.23% | 3.6천 |
|---|
| 2026.07.28 | ₩70,684 | ₩70,684 | ₩69,509 | ₩70,418 | -0.38% | 1.3만 |
|---|
| 2026.07.27 | ₩72,487 | ₩72,487 | ₩70,724 | ₩71,201 | -1.77% | 1.2만 |
|---|
| 2026.07.24 | ₩72,367 | ₩72,367 | ₩71,580 | ₩71,580 | -1.09% | 1.1천 |
|---|
| 2026.07.23 | ₩72,808 | ₩72,928 | ₩72,033 | ₩72,352 | -0.63% | 6.1천 |
|---|
| 2026.07.22 | ₩74,104 | ₩74,197 | ₩73,783 | ₩73,843 | -0.35% | 6.2천 |
|---|
| 2026.07.21 | ₩73,997 | ₩74,130 | ₩73,997 | ₩74,105 | +0.15% | 2천 |
|---|
| 2026.07.20 | ₩73,369 | ₩73,369 | ₩72,558 | ₩72,558 | -1.11% | 3.1천 |
|---|
| 2026.07.17 | ₩72,100 | ₩73,088 | ₩71,540 | ₩72,501 | +0.56% | 3.5천 |
|---|
| 2026.07.16 | ₩73,943 | ₩73,943 | ₩73,259 | ₩73,259 | -0.92% | 3.9천 |
|---|
| 2026.07.15 | ₩75,024 | ₩75,024 | ₩73,997 | ₩74,610 | -0.55% | 1.9천 |
|---|
| 2026.07.14 | ₩74,998 | ₩75,010 | ₩74,725 | ₩74,864 | -0.18% | 1.2천 |
|---|
| 2026.07.13 | ₩74,277 | ₩74,591 | ₩73,863 | ₩74,033 | -0.33% | 3.2천 |
|---|
| 2026.07.10 | ₩75,025 | ₩75,336 | ₩74,912 | ₩75,336 | +0.41% | 1.2천 |
|---|
| 2026.07.09 | ₩74,484 | ₩75,192 | ₩74,484 | ₩74,933 | +0.60% | 6.3천 |
|---|
| 2026.07.08 | ₩73,088 | ₩73,756 | ₩72,901 | ₩73,756 | +0.91% | 4.3천 |
|---|
| 2026.07.07 | ₩73,823 | ₩73,823 | ₩72,823 | ₩73,385 | -0.59% | 4천 |
|---|
| 2026.07.06 | ₩74,945 | ₩74,984 | ₩74,725 | ₩74,725 | -0.29% | 7.7천 |
|---|
| 2026.07.02 | ₩75,264 | ₩75,453 | ₩73,275 | ₩73,763 | -1.99% | 1.9천 |
|---|
| 2026.07.01 | ₩77,469 | ₩77,469 | ₩75,124 | ₩75,124 | -3.03% | 2.8천 |
|---|
| 2026.06.30 | ₩76,735 | ₩77,516 | ₩76,735 | ₩77,516 | +1.02% | 2.4천 |
|---|
| 2026.06.29 | ₩75,039 | ₩76,063 | ₩74,872 | ₩76,063 | +1.37% | 3천 |
|---|
| 2026.06.26 | ₩74,371 | ₩74,471 | ₩74,237 | ₩74,471 | +0.13% | 1.4천 |
|---|
| 2026.06.25 | ₩76,788 | ₩76,788 | ₩74,678 | ₩75,084 | -2.22% | 4.5천 |
|---|
| 2026.06.24 | ₩74,665 | ₩75,159 | ₩74,277 | ₩74,403 | -0.35% | 1.6천 |
|---|
| 2026.06.23 | ₩75,018 | ₩75,705 | ₩74,591 | ₩74,806 | -0.28% | 6.7천 |
|---|
| 2026.06.22 | ₩77,774 | ₩77,855 | ₩77,142 | ₩77,206 | -0.73% | 2.3천 |
|---|
| 2026.06.18 | ₩76,922 | ₩77,396 | ₩76,922 | ₩77,396 | +0.62% | 1.9천 |
|---|
| 2026.06.17 | ₩76,442 | ₩76,561 | ₩75,559 | ₩75,583 | -1.12% | 2.4천 |
|---|
| 2026.06.16 | ₩77,510 | ₩77,510 | ₩76,323 | ₩76,323 | -1.53% | 2.4천 |
|---|
| 2026.06.15 | ₩76,935 | ₩77,676 | ₩76,935 | ₩77,575 | +0.83% | 1.9천 |
|---|
| 2026.06.12 | ₩75,279 | ₩75,533 | ₩75,219 | ₩75,406 | +0.17% | 2.4천 |
|---|
| 2026.06.11 | ₩74,878 | ₩74,912 | ₩74,878 | ₩74,912 | +0.04% | 200 |
|---|
| 2026.06.10 | ₩73,730 | ₩74,023 | ₩72,567 | ₩72,604 | -1.53% | 5.5천 |
|---|
| 2026.06.09 | ₩74,010 | ₩74,010 | ₩71,726 | ₩73,898 | -0.15% | 7.2천 |
|---|
| 2026.06.08 | ₩74,705 | ₩75,051 | ₩74,584 | ₩74,727 | +0.03% | 6.2천 |
|---|
| 2026.06.05 | ₩73,876 | ₩73,876 | ₩73,315 | ₩73,315 | -0.76% | 1.4천 |
|---|
| 2026.06.04 | ₩76,741 | ₩77,469 | ₩76,741 | ₩77,180 | +0.57% | 2.6천 |
|---|
| 2026.06.03 | ₩77,630 | ₩77,630 | ₩77,523 | ₩77,523 | -0.14% | 800 |
|---|
| 2026.06.02 | ₩77,590 | ₩77,737 | ₩77,510 | ₩77,684 | +0.12% | 1.9천 |
|---|
| 2026.06.01 | ₩77,109 | ₩77,363 | ₩77,109 | ₩77,363 | +0.33% | 1.3천 |
|---|
| 2026.05.29 | ₩77,697 | ₩77,697 | ₩77,576 | ₩77,587 | -0.14% | 1천 |
|---|
| 2026.05.28 | ₩76,748 | ₩77,481 | ₩76,748 | ₩77,399 | +0.85% | 1.2천 |
|---|
| 2026.05.27 | ₩77,229 | ₩77,229 | ₩76,826 | ₩76,826 | -0.52% | 700 |
|---|
| 2026.05.26 | ₩76,334 | ₩76,767 | ₩76,214 | ₩76,767 | +0.57% | 6천 |
|---|
| 2026.05.22 | ₩75,839 | ₩75,867 | ₩75,527 | ₩75,527 | -0.41% | 2.8천 |
|---|
| 2026.05.21 | ₩74,745 | ₩75,332 | ₩74,531 | ₩75,227 | +0.65% | 6천 |
|---|
| 2026.05.20 | ₩74,798 | ₩74,942 | ₩74,651 | ₩74,942 | +0.19% | 1.4천 |
|---|
| 2026.05.19 | ₩73,623 | ₩74,277 | ₩73,623 | ₩73,704 | +0.11% | 1.2천 |
|---|
| 2026.05.18 | ₩74,743 | ₩74,743 | ₩73,836 | ₩74,245 | -0.67% | 2.2천 |
|---|
| 2026.05.15 | ₩67,091 | ₩74,972 | ₩67,091 | ₩74,618 | +11.22% | 400 |
|---|
| 2026.05.14 | ₩75,426 | ₩75,786 | ₩75,426 | ₩75,744 | +0.42% | 400 |
|---|
| 2026.05.13 | ₩74,598 | ₩75,252 | ₩74,224 | ₩75,085 | +0.65% | 1.9천 |
|---|
| 2026.05.12 | ₩73,997 | ₩74,250 | ₩73,249 | ₩74,176 | +0.24% | 6.6천 |
|---|
| 2026.05.11 | ₩74,890 | ₩74,890 | ₩74,697 | ₩74,697 | -0.26% | 600 |
|---|
| 2026.05.08 | ₩74,324 | ₩74,397 | ₩74,250 | ₩74,397 | +0.10% | 2.2천 |
|---|
| 2026.05.07 | ₩73,155 | ₩73,222 | ₩72,674 | ₩72,697 | -0.63% | 1.8천 |
|---|
| 2026.05.06 | ₩72,714 | ₩72,967 | ₩72,714 | ₩72,967 | +0.35% | 800 |
|---|
| 2026.05.05 | ₩71,399 | ₩71,399 | ₩71,384 | ₩71,384 | -0.02% | 300 |
|---|
| 2026.05.04 | ₩70,577 | ₩70,577 | ₩70,243 | ₩70,336 | -0.34% | 2.1천 |
|---|
| 2026.05.01 | ₩70,604 | ₩70,604 | ₩70,432 | ₩70,432 | -0.24% | 1.3천 |
|---|
| 2026.04.30 | ₩69,855 | ₩70,369 | ₩69,855 | ₩70,369 | +0.74% | 1.3천 |
|---|
| 2026.04.29 | ₩69,455 | ₩69,696 | ₩69,455 | ₩69,692 | +0.34% | 900 |
|---|
| 2026.04.28 | ₩69,502 | ₩69,502 | ₩69,499 | ₩69,499 | -0.00% | 400 |
|---|
| 2026.04.27 | ₩69,990 | ₩70,165 | ₩69,990 | ₩70,165 | +0.25% | 1.4천 |
|---|
| 2026.04.24 | ₩69,722 | ₩70,123 | ₩69,722 | ₩70,123 | +0.57% | 1.5천 |
|---|
| 2026.04.23 | ₩68,647 | ₩68,754 | ₩68,647 | ₩68,754 | +0.16% | 1.1천 |
|---|
| 2026.04.22 | ₩68,774 | ₩69,286 | ₩68,774 | ₩69,286 | +0.74% | 8.1천 |
|---|
| 2026.04.21 | ₩68,054 | ₩68,054 | ₩68,054 | ₩68,054 | 0.00% | 200 |
|---|
| 2026.04.20 | ₩68,240 | ₩68,373 | ₩68,240 | ₩68,281 | +0.06% | 2.2천 |
|---|
| 2026.04.17 | ₩68,788 | ₩68,908 | ₩68,721 | ₩68,721 | -0.10% | 2.6천 |
|---|
| 2026.04.16 | ₩67,666 | ₩67,973 | ₩67,452 | ₩67,911 | +0.36% | 2.8천 |
|---|
| 2026.04.15 | ₩67,479 | ₩67,631 | ₩67,479 | ₩67,631 | +0.23% | 600 |
|---|
| 2026.04.14 | ₩66,303 | ₩66,668 | ₩66,303 | ₩66,668 | +0.55% | 800 |
|---|
| 2026.04.13 | ₩65,642 | ₩65,642 | ₩65,642 | ₩65,642 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩65,134 | ₩65,134 | ₩64,889 | ₩64,889 | -0.38% | 700 |
|---|
| 2026.04.09 | ₩63,879 | ₩64,679 | ₩63,879 | ₩64,679 | +1.25% | 700 |
|---|
| 2026.04.08 | ₩64,260 | ₩64,260 | ₩64,026 | ₩64,061 | -0.31% | 3.5만 |
|---|
| 2026.04.07 | ₩61,682 | ₩62,252 | ₩61,441 | ₩62,252 | +0.92% | 1.3천 |
|---|
| 2026.04.06 | ₩62,225 | ₩62,225 | ₩62,225 | ₩62,225 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩60,520 | ₩61,894 | ₩60,520 | ₩61,894 | +2.27% | 4.2만 |
|---|
| 2026.04.01 | ₩61,735 | ₩61,754 | ₩61,735 | ₩61,754 | +0.03% | 2.5천 |
|---|
| 2026.03.31 | ₩61,615 | ₩61,615 | ₩61,615 | ₩61,615 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩60,640 | ₩60,640 | ₩59,464 | ₩59,464 | -1.94% | 8.5천 |
|---|
| 2026.03.27 | ₩60,373 | ₩60,733 | ₩60,112 | ₩60,112 | -0.43% | 3천 |
|---|
| 2026.03.26 | ₩62,249 | ₩62,363 | ₩61,268 | ₩61,286 | -1.55% | 1.4만 |
|---|
| 2026.03.25 | ₩63,398 | ₩63,398 | ₩62,977 | ₩62,977 | -0.66% | 500 |
|---|
| 2026.03.24 | ₩62,817 | ₩62,817 | ₩62,537 | ₩62,537 | -0.45% | 1.7천 |
|---|
| 2026.03.23 | ₩63,572 | ₩63,572 | ₩63,072 | ₩63,072 | -0.79% | 8.8천 |
|---|
| 2026.03.20 | ₩63,138 | ₩63,138 | ₩62,069 | ₩62,203 | -1.48% | 1.5천 |
|---|
| 2026.03.19 | ₩63,431 | ₩63,468 | ₩63,431 | ₩63,468 | +0.06% | 400 |
|---|
| 2026.03.18 | ₩63,685 | ₩63,685 | ₩63,664 | ₩63,664 | -0.03% | 300 |
|---|
| 2026.03.17 | ₩64,540 | ₩64,549 | ₩64,540 | ₩64,549 | +0.01% | 200 |
|---|
| 2026.03.16 | ₩64,153 | ₩64,420 | ₩64,073 | ₩64,185 | +0.05% | 8.7천 |
|---|
| 2026.03.13 | ₩63,592 | ₩63,592 | ₩63,378 | ₩63,394 | -0.31% | 600 |
|---|
| 2026.03.12 | ₩64,179 | ₩64,179 | ₩63,784 | ₩63,784 | -0.62% | 4천 |
|---|
| 2026.03.11 | ₩64,821 | ₩64,821 | ₩64,821 | ₩64,821 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩64,674 | ₩65,341 | ₩64,674 | ₩64,704 | +0.05% | 5.7천 |
|---|
| 2026.03.09 | ₩63,498 | ₩64,580 | ₩63,498 | ₩64,580 | +1.70% | 1.4천 |
|---|
| 2026.03.06 | ₩63,792 | ₩64,406 | ₩63,672 | ₩63,719 | -0.12% | 1.3만 |
|---|
| 2026.03.05 | ₩64,340 | ₩64,738 | ₩64,340 | ₩64,738 | +0.62% | 200 |
|---|
| 2026.03.04 | ₩65,128 | ₩65,128 | ₩65,006 | ₩65,006 | -0.19% | 1천 |
|---|
| 2026.03.03 | ₩63,552 | ₩64,252 | ₩63,485 | ₩64,252 | +1.10% | 3.5만 |
|---|
| 2026.03.02 | ₩64,113 | ₩64,977 | ₩64,113 | ₩64,977 | +1.35% | 1.7천 |
|---|
| 2026.02.27 | ₩65,034 | ₩65,305 | ₩65,008 | ₩65,305 | +0.42% | 7.1천 |
|---|
| 2026.02.26 | ₩64,967 | ₩65,464 | ₩64,967 | ₩65,464 | +0.76% | 500 |
|---|
| 2026.02.25 | ₩66,417 | ₩66,419 | ₩66,417 | ₩66,419 | +0.00% | 200 |
|---|
| 2026.02.24 | ₩65,524 | ₩65,524 | ₩65,524 | ₩65,524 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩65,395 | ₩65,395 | ₩64,710 | ₩64,710 | -1.05% | 1.2천 |
|---|
| 2026.02.20 | ₩65,462 | ₩65,462 | ₩65,462 | ₩65,462 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩64,767 | ₩64,870 | ₩64,607 | ₩64,803 | +0.06% | 500 |
|---|
| 2026.02.18 | ₩65,077 | ₩65,077 | ₩65,077 | ₩65,077 | 0.00% | 600 |
|---|
| 2026.02.17 | ₩64,086 | ₩64,841 | ₩64,086 | ₩64,587 | +0.78% | 1천 |
|---|
| 2026.02.13 | ₩64,834 | ₩65,048 | ₩64,593 | ₩64,593 | -0.37% | 1.7천 |
|---|
| 2026.02.12 | ₩65,796 | ₩65,796 | ₩64,615 | ₩64,615 | -1.79% | 300 |
|---|
| 2026.02.11 | ₩66,130 | ₩66,130 | ₩65,846 | ₩65,846 | -0.43% | 300 |
|---|
| 2026.02.10 | ₩65,782 | ₩65,782 | ₩65,590 | ₩65,590 | -0.29% | 200 |
|---|
| 2026.02.09 | ₩65,382 | ₩66,116 | ₩65,301 | ₩66,028 | +0.99% | 1.3천 |
|---|
| 2026.02.06 | ₩64,019 | ₩65,507 | ₩64,019 | ₩65,507 | +2.32% | 1.7천 |
|---|
| 2026.02.05 | ₩63,780 | ₩64,063 | ₩63,780 | ₩64,063 | +0.44% | 800 |
|---|
| 2026.02.04 | ₩65,402 | ₩65,569 | ₩64,326 | ₩64,806 | -0.91% | 2.2천 |
|---|
| 2026.02.03 | ₩66,731 | ₩66,757 | ₩66,039 | ₩66,471 | -0.39% | 2.1천 |
|---|
| 2026.02.02 | ₩67,372 | ₩67,599 | ₩67,372 | ₩67,491 | +0.18% | 1.7천 |
|---|
| 2026.01.30 | ₩68,013 | ₩68,013 | ₩67,198 | ₩67,305 | -1.04% | 4.6천 |
|---|
| 2026.01.29 | ₩66,691 | ₩68,160 | ₩66,691 | ₩68,160 | +2.20% | 3.3천 |
|---|
| 2026.01.28 | ₩68,267 | ₩68,487 | ₩68,194 | ₩68,487 | +0.32% | 600 |
|---|
| 2026.01.27 | ₩68,213 | ₩68,360 | ₩68,213 | ₩68,273 | +0.09% | 1.2만 |
|---|
| 2026.01.26 | ₩67,505 | ₩67,572 | ₩67,426 | ₩67,572 | +0.10% | 600 |
|---|
| 2026.01.23 | ₩67,491 | ₩67,491 | ₩67,278 | ₩67,278 | -0.31% | 500 |
|---|
| 2026.01.22 | ₩67,098 | ₩67,098 | ₩66,988 | ₩66,988 | -0.16% | 700 |
|---|
| 2026.01.21 | ₩66,490 | ₩66,490 | ₩66,441 | ₩66,441 | -0.07% | 400 |
|---|
| 2026.01.20 | ₩65,528 | ₩65,528 | ₩65,455 | ₩65,455 | -0.11% | 1.2천 |
|---|
| 2026.01.16 | ₩67,505 | ₩67,505 | ₩67,030 | ₩67,030 | -0.70% | 200 |
|---|
| 2026.01.15 | ₩67,398 | ₩67,425 | ₩66,907 | ₩66,907 | -0.73% | 500 |
|---|
| 2026.01.14 | ₩66,650 | ₩66,650 | ₩66,650 | ₩66,650 | 0.00% | 200 |
|---|
| 2026.01.13 | ₩67,532 | ₩67,532 | ₩67,251 | ₩67,251 | -0.42% | 200 |
|---|
| 2026.01.12 | ₩67,405 | ₩67,405 | ₩67,405 | ₩67,405 | 0.00% | 200 |
|---|
| 2026.01.09 | ₩66,958 | ₩67,211 | ₩66,958 | ₩67,211 | +0.38% | 100 |
|---|
| 2026.01.08 | ₩66,502 | ₩66,502 | ₩66,502 | ₩66,502 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩66,907 | ₩66,907 | ₩66,907 | ₩66,907 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩66,944 | ₩66,944 | ₩66,931 | ₩66,931 | -0.02% | 400 |
|---|
| 2026.01.05 | ₩66,504 | ₩66,504 | ₩66,311 | ₩66,311 | -0.29% | 600 |
|---|
| 2026.01.02 | ₩67,759 | ₩67,759 | ₩65,714 | ₩65,872 | -2.79% | 4.7천 |
|---|
| 2025.12.31 | ₩66,228 | ₩66,228 | ₩65,881 | ₩65,881 | -0.52% | 500 |
|---|
| 2025.12.30 | ₩66,624 | ₩66,624 | ₩66,413 | ₩66,413 | -0.32% | 100 |
|---|
| 2025.12.29 | ₩67,126 | ₩67,126 | ₩67,126 | ₩67,126 | 0.00% | 400 |
|---|
| 2025.12.26 | ₩67,485 | ₩67,559 | ₩67,425 | ₩67,425 | -0.09% | 1.3천 |
|---|
| 2025.12.24 | ₩67,382 | ₩67,397 | ₩67,382 | ₩67,397 | +0.02% | 200 |
|---|
| 2025.12.23 | ₩66,971 | ₩67,181 | ₩66,971 | ₩67,181 | +0.31% | 600 |
|---|
| 2025.12.22 | ₩66,649 | ₩66,757 | ₩66,649 | ₩66,757 | +0.16% | 700 |
|---|
| 2025.12.19 | ₩66,104 | ₩66,335 | ₩66,104 | ₩66,335 | +0.35% | 1.2천 |
|---|
| 2025.12.18 | ₩65,235 | ₩65,702 | ₩65,235 | ₩65,422 | +0.29% | 5천 |
|---|
| 2025.12.17 | ₩65,595 | ₩65,595 | ₩64,495 | ₩64,495 | -1.68% | 600 |
|---|
| 2025.12.16 | ₩65,382 | ₩65,756 | ₩65,319 | ₩65,756 | +0.57% | 1.6천 |
|---|
| 2025.12.15 | ₩65,689 | ₩65,689 | ₩65,570 | ₩65,570 | -0.18% | 900 |
|---|
| 2025.12.12 | ₩66,542 | ₩66,542 | ₩65,951 | ₩65,951 | -0.89% | 2.7천 |
|---|
| 2025.12.11 | ₩67,105 | ₩67,321 | ₩67,105 | ₩67,321 | +0.32% | 200 |
|---|
| 2025.12.10 | ₩67,091 | ₩67,525 | ₩67,091 | ₩67,525 | +0.65% | 500 |
|---|
| 2025.12.09 | ₩67,297 | ₩67,297 | ₩67,251 | ₩67,251 | -0.07% | 300 |
|---|
| 2025.12.08 | ₩67,465 | ₩67,465 | ₩66,932 | ₩67,074 | -0.58% | 1.8천 |
|---|
| 2025.12.05 | ₩67,046 | ₩67,170 | ₩67,046 | ₩67,170 | +0.19% | 400 |
|---|
| 2025.12.04 | ₩67,011 | ₩67,011 | ₩66,470 | ₩66,744 | -0.40% | 3.8천 |
|---|
| 2025.12.03 | ₩66,477 | ₩66,918 | ₩66,343 | ₩66,831 | +0.53% | 6천 |
|---|