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 | ₩77,654 | ₩77,654 | ₩77,079 | ₩77,428 | -0.29% | 1.5만 |
| 2026.10.08 | ₩77,774 | ₩77,787 | ₩76,731 | ₩76,996 | -1.00% | 2.9만 |
| 2026.10.07 | ₩77,654 | ₩78,087 | ₩77,413 | ₩78,087 | +0.56% | 1.9만 |
| 2026.10.06 | ₩80,421 | ₩80,421 | ₩77,707 | ₩78,175 | -2.79% | 3.2만 |
| 2026.10.05 | ₩77,239 | ₩77,841 | ₩77,172 | ₩77,688 | +0.58% | 3.1만 |
| 2026.10.02 | ₩77,400 | ₩77,533 | ₩77,059 | ₩77,176 | -0.29% | 2.7만 |
| 2026.10.01 | ₩76,156 | ₩76,250 | ₩75,595 | ₩76,192 | +0.05% | 1.4만 |
| 2026.09.30 | ₩76,384 | ₩76,731 | ₩76,357 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩76,638 |
| +0.33% |
| 2만 |
| 2026.09.29 | ₩76,397 | ₩76,397 | ₩75,862 | ₩76,049 | -0.45% | 2만 |
|---|
| 2026.09.28 | ₩76,531 | ₩76,531 | ₩75,710 | ₩75,956 | -0.75% | 3.3만 |
|---|
| 2026.09.25 | ₩76,731 | ₩76,945 | ₩76,437 | ₩76,851 | +0.16% | 1.7만 |
|---|
| 2026.09.24 | ₩75,755 | ₩76,557 | ₩75,729 | ₩76,517 | +1.01% | 1.8만 |
|---|
| 2026.09.23 | ₩77,065 | ₩77,065 | ₩76,250 | ₩76,424 | -0.83% | 1.3만 |
|---|
| 2026.09.22 | ₩76,718 | ₩77,226 | ₩76,718 | ₩76,996 | +0.36% | 1.5만 |
|---|
| 2026.09.21 | ₩75,795 | ₩76,724 | ₩75,583 | ₩76,651 | +1.13% | 2만 |
|---|
| 2026.09.18 | ₩74,512 | ₩74,927 | ₩74,352 | ₩74,848 | +0.45% | 7.8천 |
|---|
| 2026.09.17 | ₩73,924 | ₩74,338 | ₩73,924 | ₩74,290 | +0.50% | 8.7천 |
|---|
| 2026.09.16 | ₩73,215 | ₩73,496 | ₩72,480 | ₩72,812 | -0.55% | 9천 |
|---|
| 2026.09.15 | ₩73,403 | ₩73,415 | ₩72,828 | ₩72,869 | -0.73% | 7.1천 |
|---|
| 2026.09.14 | ₩73,015 | ₩73,703 | ₩72,734 | ₩73,375 | +0.49% | 2.1만 |
|---|
| 2026.09.11 | ₩74,138 | ₩74,352 | ₩74,104 | ₩74,181 | +0.06% | 7.7천 |
|---|
| 2026.09.10 | ₩73,523 | ₩73,683 | ₩73,349 | ₩73,380 | -0.19% | 7천 |
|---|
| 2026.09.09 | ₩74,258 | ₩74,525 | ₩74,098 | ₩74,231 | -0.04% | 9.8천 |
|---|
| 2026.09.08 | ₩74,378 | ₩74,618 | ₩74,044 | ₩74,266 | -0.15% | 1.6만 |
|---|
| 2026.09.04 | ₩74,253 | ₩74,512 | ₩73,991 | ₩74,253 | 0.00% | 2.5만 |
|---|
| 2026.09.03 | ₩73,269 | ₩74,230 | ₩73,189 | ₩74,074 | +1.10% | 9.7천 |
|---|
| 2026.09.02 | ₩72,734 | ₩73,129 | ₩72,734 | ₩73,078 | +0.47% | 1.9만 |
|---|
| 2026.09.01 | ₩73,322 | ₩74,579 | ₩72,714 | ₩72,808 | -0.70% | 1.7만 |
|---|
| 2026.08.31 | ₩74,218 | ₩74,390 | ₩73,957 | ₩74,320 | +0.14% | 3.7만 |
|---|
| 2026.08.28 | ₩74,592 | ₩75,099 | ₩74,145 | ₩74,243 | -0.47% | 4.4만 |
|---|
| 2026.08.27 | ₩74,419 | ₩74,652 | ₩74,218 | ₩74,652 | +0.31% | 5.7천 |
|---|
| 2026.08.26 | ₩73,483 | ₩73,844 | ₩73,362 | ₩73,694 | +0.29% | 8천 |
|---|
| 2026.08.25 | ₩73,790 | ₩73,857 | ₩73,443 | ₩73,612 | -0.24% | 9천 |
|---|
| 2026.08.24 | ₩74,312 | ₩74,312 | ₩72,814 | ₩73,209 | -1.48% | 1.6만 |
|---|
| 2026.08.21 | ₩73,857 | ₩74,031 | ₩73,590 | ₩73,928 | +0.10% | 7.9천 |
|---|
| 2026.08.20 | ₩73,924 | ₩74,004 | ₩73,483 | ₩73,637 | -0.39% | 1.1만 |
|---|
| 2026.08.19 | ₩74,873 | ₩74,873 | ₩73,857 | ₩74,177 | -0.93% | 1.8만 |
|---|
| 2026.08.18 | ₩74,886 | ₩74,993 | ₩74,285 | ₩74,614 | -0.36% | 2.9만 |
|---|
| 2026.08.17 | ₩76,664 | ₩76,664 | ₩75,853 | ₩75,853 | -1.06% | 2.6만 |
|---|
| 2026.08.14 | ₩76,116 | ₩76,123 | ₩75,608 | ₩75,754 | -0.48% | 1.9만 |
|---|
| 2026.08.13 | ₩75,852 | ₩76,023 | ₩75,782 | ₩75,866 | +0.02% | 3.9천 |
|---|
| 2026.08.12 | ₩75,120 | ₩75,394 | ₩75,120 | ₩75,181 | +0.08% | 4천 |
|---|
| 2026.08.11 | ₩75,207 | ₩75,207 | ₩74,419 | ₩74,564 | -0.85% | 4.9천 |
|---|
| 2026.08.10 | ₩75,154 | ₩75,154 | ₩74,874 | ₩74,874 | -0.37% | 6.1천 |
|---|
| 2026.08.07 | ₩75,100 | ₩75,139 | ₩74,840 | ₩75,122 | +0.03% | 5.2천 |
|---|
| 2026.08.06 | ₩74,258 | ₩74,900 | ₩74,258 | ₩74,460 | +0.27% | 3.9천 |
|---|
| 2026.08.05 | ₩75,406 | ₩75,406 | ₩74,646 | ₩74,646 | -1.01% | 1.8천 |
|---|
| 2026.08.04 | ₩74,405 | ₩75,156 | ₩74,258 | ₩75,156 | +1.01% | 2.2천 |
|---|
| 2026.08.03 | ₩71,932 | ₩73,202 | ₩71,932 | ₩73,186 | +1.74% | 4.9천 |
|---|
| 2026.07.31 | ₩72,921 | ₩72,921 | ₩71,974 | ₩72,512 | -0.56% | 5.7천 |
|---|
| 2026.07.30 | ₩70,542 | ₩71,694 | ₩70,542 | ₩71,694 | +1.63% | 4.3천 |
|---|
| 2026.07.29 | ₩70,395 | ₩70,395 | ₩68,824 | ₩68,824 | -2.23% | 3.6천 |
|---|
| 2026.07.28 | ₩70,742 | ₩70,742 | ₩69,566 | ₩70,476 | -0.38% | 1.3만 |
|---|
| 2026.07.27 | ₩72,547 | ₩72,547 | ₩70,783 | ₩71,260 | -1.77% | 1.2만 |
|---|
| 2026.07.24 | ₩72,427 | ₩72,427 | ₩71,639 | ₩71,639 | -1.09% | 1.1천 |
|---|
| 2026.07.23 | ₩72,868 | ₩72,988 | ₩72,093 | ₩72,412 | -0.63% | 6.1천 |
|---|
| 2026.07.22 | ₩74,165 | ₩74,258 | ₩73,844 | ₩73,904 | -0.35% | 6.2천 |
|---|
| 2026.07.21 | ₩74,058 | ₩74,191 | ₩74,058 | ₩74,166 | +0.15% | 2천 |
|---|
| 2026.07.20 | ₩73,429 | ₩73,429 | ₩72,618 | ₩72,618 | -1.11% | 3.1천 |
|---|
| 2026.07.17 | ₩72,159 | ₩73,149 | ₩71,599 | ₩72,560 | +0.56% | 3.5천 |
|---|
| 2026.07.16 | ₩74,004 | ₩74,004 | ₩73,320 | ₩73,320 | -0.92% | 3.9천 |
|---|
| 2026.07.15 | ₩75,086 | ₩75,086 | ₩74,058 | ₩74,671 | -0.55% | 1.9천 |
|---|
| 2026.07.14 | ₩75,060 | ₩75,072 | ₩74,786 | ₩74,925 | -0.18% | 1.2천 |
|---|
| 2026.07.13 | ₩74,338 | ₩74,652 | ₩73,924 | ₩74,094 | -0.33% | 3.2천 |
|---|
| 2026.07.10 | ₩75,087 | ₩75,398 | ₩74,973 | ₩75,398 | +0.41% | 1.2천 |
|---|
| 2026.07.09 | ₩74,546 | ₩75,254 | ₩74,546 | ₩74,995 | +0.60% | 6.3천 |
|---|
| 2026.07.08 | ₩73,149 | ₩73,817 | ₩72,961 | ₩73,817 | +0.91% | 4.3천 |
|---|
| 2026.07.07 | ₩73,884 | ₩73,884 | ₩72,883 | ₩73,445 | -0.59% | 4천 |
|---|
| 2026.07.06 | ₩75,007 | ₩75,045 | ₩74,786 | ₩74,786 | -0.29% | 7.7천 |
|---|
| 2026.07.02 | ₩75,326 | ₩75,515 | ₩73,336 | ₩73,824 | -1.99% | 1.9천 |
|---|
| 2026.07.01 | ₩77,533 | ₩77,533 | ₩75,186 | ₩75,186 | -3.03% | 2.8천 |
|---|
| 2026.06.30 | ₩76,798 | ₩77,580 | ₩76,798 | ₩77,580 | +1.02% | 2.4천 |
|---|
| 2026.06.29 | ₩75,100 | ₩76,126 | ₩74,933 | ₩76,126 | +1.37% | 3천 |
|---|
| 2026.06.26 | ₩74,432 | ₩74,532 | ₩74,298 | ₩74,532 | +0.13% | 1.4천 |
|---|
| 2026.06.25 | ₩76,851 | ₩76,851 | ₩74,739 | ₩75,146 | -2.22% | 4.5천 |
|---|
| 2026.06.24 | ₩74,726 | ₩75,221 | ₩74,338 | ₩74,464 | -0.35% | 1.6천 |
|---|
| 2026.06.23 | ₩75,080 | ₩75,767 | ₩74,652 | ₩74,868 | -0.28% | 6.7천 |
|---|
| 2026.06.22 | ₩77,838 | ₩77,920 | ₩77,206 | ₩77,270 | -0.73% | 2.3천 |
|---|
| 2026.06.18 | ₩76,985 | ₩77,460 | ₩76,985 | ₩77,460 | +0.62% | 1.9천 |
|---|
| 2026.06.17 | ₩76,505 | ₩76,624 | ₩75,622 | ₩75,646 | -1.12% | 2.4천 |
|---|
| 2026.06.16 | ₩77,573 | ₩77,573 | ₩76,386 | ₩76,386 | -1.53% | 2.4천 |
|---|
| 2026.06.15 | ₩76,999 | ₩77,740 | ₩76,999 | ₩77,639 | +0.83% | 1.9천 |
|---|
| 2026.06.12 | ₩75,341 | ₩75,595 | ₩75,281 | ₩75,468 | +0.17% | 2.4천 |
|---|
| 2026.06.11 | ₩74,940 | ₩74,973 | ₩74,940 | ₩74,973 | +0.04% | 200 |
|---|
| 2026.06.10 | ₩73,790 | ₩74,084 | ₩72,627 | ₩72,663 | -1.53% | 5.5천 |
|---|
| 2026.06.09 | ₩74,071 | ₩74,071 | ₩71,785 | ₩73,959 | -0.15% | 7.2천 |
|---|
| 2026.06.08 | ₩74,766 | ₩75,112 | ₩74,646 | ₩74,789 | +0.03% | 6.2천 |
|---|
| 2026.06.05 | ₩73,937 | ₩73,937 | ₩73,376 | ₩73,376 | -0.76% | 1.4천 |
|---|
| 2026.06.04 | ₩76,805 | ₩77,533 | ₩76,805 | ₩77,243 | +0.57% | 2.6천 |
|---|
| 2026.06.03 | ₩77,694 | ₩77,694 | ₩77,587 | ₩77,587 | -0.14% | 800 |
|---|
| 2026.06.02 | ₩77,654 | ₩77,801 | ₩77,573 | ₩77,748 | +0.12% | 1.9천 |
|---|
| 2026.06.01 | ₩77,172 | ₩77,426 | ₩77,172 | ₩77,426 | +0.33% | 1.3천 |
|---|
| 2026.05.29 | ₩77,760 | ₩77,760 | ₩77,640 | ₩77,651 | -0.14% | 1천 |
|---|
| 2026.05.28 | ₩76,811 | ₩77,545 | ₩76,811 | ₩77,462 | +0.85% | 1.2천 |
|---|
| 2026.05.27 | ₩77,293 | ₩77,293 | ₩76,889 | ₩76,889 | -0.52% | 700 |
|---|
| 2026.05.26 | ₩76,397 | ₩76,830 | ₩76,277 | ₩76,830 | +0.57% | 6천 |
|---|
| 2026.05.22 | ₩75,901 | ₩75,929 | ₩75,590 | ₩75,590 | -0.41% | 2.8천 |
|---|
| 2026.05.21 | ₩74,806 | ₩75,394 | ₩74,592 | ₩75,289 | +0.65% | 6천 |
|---|
| 2026.05.20 | ₩74,860 | ₩75,004 | ₩74,713 | ₩75,004 | +0.19% | 1.4천 |
|---|
| 2026.05.19 | ₩73,683 | ₩74,338 | ₩73,683 | ₩73,765 | +0.11% | 1.2천 |
|---|
| 2026.05.18 | ₩74,805 | ₩74,805 | ₩73,897 | ₩74,306 | -0.67% | 2.2천 |
|---|
| 2026.05.15 | ₩67,146 | ₩75,033 | ₩67,146 | ₩74,679 | +11.22% | 400 |
|---|
| 2026.05.14 | ₩75,488 | ₩75,849 | ₩75,488 | ₩75,806 | +0.42% | 400 |
|---|
| 2026.05.13 | ₩74,659 | ₩75,314 | ₩74,285 | ₩75,147 | +0.65% | 1.9천 |
|---|
| 2026.05.12 | ₩74,058 | ₩74,312 | ₩73,309 | ₩74,237 | +0.24% | 6.6천 |
|---|
| 2026.05.11 | ₩74,952 | ₩74,952 | ₩74,758 | ₩74,758 | -0.26% | 600 |
|---|
| 2026.05.08 | ₩74,385 | ₩74,459 | ₩74,312 | ₩74,459 | +0.10% | 2.2천 |
|---|
| 2026.05.07 | ₩73,215 | ₩73,282 | ₩72,734 | ₩72,757 | -0.63% | 1.8천 |
|---|
| 2026.05.06 | ₩72,774 | ₩73,027 | ₩72,774 | ₩73,027 | +0.35% | 800 |
|---|
| 2026.05.05 | ₩71,458 | ₩71,458 | ₩71,443 | ₩71,443 | -0.02% | 300 |
|---|
| 2026.05.04 | ₩70,635 | ₩70,635 | ₩70,301 | ₩70,393 | -0.34% | 2.1천 |
|---|
| 2026.05.01 | ₩70,662 | ₩70,662 | ₩70,490 | ₩70,490 | -0.24% | 1.3천 |
|---|
| 2026.04.30 | ₩69,912 | ₩70,427 | ₩69,912 | ₩70,427 | +0.74% | 1.3천 |
|---|
| 2026.04.29 | ₩69,513 | ₩69,753 | ₩69,513 | ₩69,749 | +0.34% | 900 |
|---|
| 2026.04.28 | ₩69,559 | ₩69,559 | ₩69,557 | ₩69,557 | -0.00% | 400 |
|---|
| 2026.04.27 | ₩70,047 | ₩70,222 | ₩70,047 | ₩70,222 | +0.25% | 1.4천 |
|---|
| 2026.04.24 | ₩69,780 | ₩70,181 | ₩69,780 | ₩70,181 | +0.57% | 1.5천 |
|---|
| 2026.04.23 | ₩68,704 | ₩68,811 | ₩68,704 | ₩68,811 | +0.16% | 1.1천 |
|---|
| 2026.04.22 | ₩68,831 | ₩69,343 | ₩68,831 | ₩69,343 | +0.74% | 8.1천 |
|---|
| 2026.04.21 | ₩68,110 | ₩68,110 | ₩68,110 | ₩68,110 | 0.00% | 200 |
|---|
| 2026.04.20 | ₩68,296 | ₩68,430 | ₩68,296 | ₩68,338 | +0.06% | 2.2천 |
|---|
| 2026.04.17 | ₩68,844 | ₩68,964 | ₩68,777 | ₩68,777 | -0.10% | 2.6천 |
|---|
| 2026.04.16 | ₩67,721 | ₩68,029 | ₩67,507 | ₩67,967 | +0.36% | 2.8천 |
|---|
| 2026.04.15 | ₩67,534 | ₩67,687 | ₩67,534 | ₩67,687 | +0.23% | 600 |
|---|
| 2026.04.14 | ₩66,358 | ₩66,723 | ₩66,358 | ₩66,723 | +0.55% | 800 |
|---|
| 2026.04.13 | ₩65,696 | ₩65,696 | ₩65,696 | ₩65,696 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩65,188 | ₩65,188 | ₩64,942 | ₩64,942 | -0.38% | 700 |
|---|
| 2026.04.09 | ₩63,932 | ₩64,732 | ₩63,932 | ₩64,732 | +1.25% | 700 |
|---|
| 2026.04.08 | ₩64,312 | ₩64,312 | ₩64,079 | ₩64,113 | -0.31% | 3.5만 |
|---|
| 2026.04.07 | ₩61,733 | ₩62,303 | ₩61,492 | ₩62,303 | +0.92% | 1.3천 |
|---|
| 2026.04.06 | ₩62,277 | ₩62,277 | ₩62,277 | ₩62,277 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩60,570 | ₩61,945 | ₩60,570 | ₩61,945 | +2.27% | 4.2만 |
|---|
| 2026.04.01 | ₩61,786 | ₩61,805 | ₩61,786 | ₩61,805 | +0.03% | 2.5천 |
|---|
| 2026.03.31 | ₩61,666 | ₩61,666 | ₩61,666 | ₩61,666 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩60,690 | ₩60,690 | ₩59,513 | ₩59,513 | -1.94% | 8.5천 |
|---|
| 2026.03.27 | ₩60,422 | ₩60,783 | ₩60,162 | ₩60,162 | -0.43% | 3천 |
|---|
| 2026.03.26 | ₩62,301 | ₩62,414 | ₩61,318 | ₩61,337 | -1.55% | 1.4만 |
|---|
| 2026.03.25 | ₩63,450 | ₩63,450 | ₩63,029 | ₩63,029 | -0.66% | 500 |
|---|
| 2026.03.24 | ₩62,869 | ₩62,869 | ₩62,588 | ₩62,588 | -0.45% | 1.7천 |
|---|
| 2026.03.23 | ₩63,624 | ₩63,624 | ₩63,124 | ₩63,124 | -0.79% | 8.8천 |
|---|
| 2026.03.20 | ₩63,190 | ₩63,190 | ₩62,120 | ₩62,254 | -1.48% | 1.5천 |
|---|
| 2026.03.19 | ₩63,484 | ₩63,520 | ₩63,484 | ₩63,520 | +0.06% | 400 |
|---|
| 2026.03.18 | ₩63,738 | ₩63,738 | ₩63,716 | ₩63,716 | -0.03% | 300 |
|---|
| 2026.03.17 | ₩64,593 | ₩64,603 | ₩64,593 | ₩64,603 | +0.01% | 200 |
|---|
| 2026.03.16 | ₩64,206 | ₩64,473 | ₩64,125 | ₩64,238 | +0.05% | 8.7천 |
|---|
| 2026.03.13 | ₩63,644 | ₩63,644 | ₩63,430 | ₩63,446 | -0.31% | 600 |
|---|
| 2026.03.12 | ₩64,232 | ₩64,232 | ₩63,837 | ₩63,837 | -0.62% | 4천 |
|---|
| 2026.03.11 | ₩64,874 | ₩64,874 | ₩64,874 | ₩64,874 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩64,727 | ₩65,395 | ₩64,727 | ₩64,758 | +0.05% | 5.7천 |
|---|
| 2026.03.09 | ₩63,551 | ₩64,633 | ₩63,551 | ₩64,633 | +1.70% | 1.4천 |
|---|
| 2026.03.06 | ₩63,845 | ₩64,460 | ₩63,724 | ₩63,771 | -0.12% | 1.3만 |
|---|
| 2026.03.05 | ₩64,393 | ₩64,791 | ₩64,393 | ₩64,791 | +0.62% | 200 |
|---|
| 2026.03.04 | ₩65,181 | ₩65,181 | ₩65,060 | ₩65,060 | -0.19% | 1천 |
|---|
| 2026.03.03 | ₩63,604 | ₩64,304 | ₩63,537 | ₩64,304 | +1.10% | 3.5만 |
|---|
| 2026.03.02 | ₩64,165 | ₩65,030 | ₩64,165 | ₩65,030 | +1.35% | 1.7천 |
|---|
| 2026.02.27 | ₩65,088 | ₩65,359 | ₩65,061 | ₩65,359 | +0.42% | 7.1천 |
|---|
| 2026.02.26 | ₩65,021 | ₩65,518 | ₩65,021 | ₩65,518 | +0.76% | 500 |
|---|
| 2026.02.25 | ₩66,471 | ₩66,474 | ₩66,471 | ₩66,474 | +0.00% | 200 |
|---|
| 2026.02.24 | ₩65,578 | ₩65,578 | ₩65,578 | ₩65,578 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩65,449 | ₩65,449 | ₩64,763 | ₩64,763 | -1.05% | 1.2천 |
|---|
| 2026.02.20 | ₩65,516 | ₩65,516 | ₩65,516 | ₩65,516 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩64,820 | ₩64,923 | ₩64,660 | ₩64,857 | +0.06% | 500 |
|---|
| 2026.02.18 | ₩65,131 | ₩65,131 | ₩65,131 | ₩65,131 | 0.00% | 600 |
|---|
| 2026.02.17 | ₩64,139 | ₩64,894 | ₩64,139 | ₩64,640 | +0.78% | 1천 |
|---|
| 2026.02.13 | ₩64,887 | ₩65,101 | ₩64,647 | ₩64,647 | -0.37% | 1.7천 |
|---|
| 2026.02.12 | ₩65,850 | ₩65,850 | ₩64,668 | ₩64,668 | -1.79% | 300 |
|---|
| 2026.02.11 | ₩66,184 | ₩66,184 | ₩65,901 | ₩65,901 | -0.43% | 300 |
|---|
| 2026.02.10 | ₩65,836 | ₩65,836 | ₩65,644 | ₩65,644 | -0.29% | 200 |
|---|
| 2026.02.09 | ₩65,435 | ₩66,171 | ₩65,355 | ₩66,082 | +0.99% | 1.3천 |
|---|
| 2026.02.06 | ₩64,072 | ₩65,561 | ₩64,072 | ₩65,561 | +2.32% | 1.7천 |
|---|
| 2026.02.05 | ₩63,833 | ₩64,116 | ₩63,833 | ₩64,116 | +0.44% | 800 |
|---|
| 2026.02.04 | ₩65,455 | ₩65,623 | ₩64,379 | ₩64,859 | -0.91% | 2.2천 |
|---|
| 2026.02.03 | ₩66,786 | ₩66,812 | ₩66,093 | ₩66,526 | -0.39% | 2.1천 |
|---|
| 2026.02.02 | ₩67,427 | ₩67,654 | ₩67,427 | ₩67,546 | +0.18% | 1.7천 |
|---|
| 2026.01.30 | ₩68,069 | ₩68,069 | ₩67,253 | ₩67,360 | -1.04% | 4.6천 |
|---|
| 2026.01.29 | ₩66,745 | ₩68,216 | ₩66,745 | ₩68,216 | +2.20% | 3.3천 |
|---|
| 2026.01.28 | ₩68,323 | ₩68,543 | ₩68,251 | ₩68,543 | +0.32% | 600 |
|---|
| 2026.01.27 | ₩68,269 | ₩68,416 | ₩68,269 | ₩68,330 | +0.09% | 1.2만 |
|---|
| 2026.01.26 | ₩67,561 | ₩67,628 | ₩67,482 | ₩67,628 | +0.10% | 600 |
|---|
| 2026.01.23 | ₩67,546 | ₩67,546 | ₩67,334 | ₩67,334 | -0.31% | 500 |
|---|
| 2026.01.22 | ₩67,153 | ₩67,153 | ₩67,044 | ₩67,044 | -0.16% | 700 |
|---|
| 2026.01.21 | ₩66,545 | ₩66,545 | ₩66,495 | ₩66,495 | -0.07% | 400 |
|---|
| 2026.01.20 | ₩65,582 | ₩65,582 | ₩65,509 | ₩65,509 | -0.11% | 1.2천 |
|---|
| 2026.01.16 | ₩67,561 | ₩67,561 | ₩67,085 | ₩67,085 | -0.70% | 200 |
|---|
| 2026.01.15 | ₩67,454 | ₩67,481 | ₩66,962 | ₩66,962 | -0.73% | 500 |
|---|
| 2026.01.14 | ₩66,705 | ₩66,705 | ₩66,705 | ₩66,705 | 0.00% | 200 |
|---|
| 2026.01.13 | ₩67,588 | ₩67,588 | ₩67,307 | ₩67,307 | -0.42% | 200 |
|---|
| 2026.01.12 | ₩67,461 | ₩67,461 | ₩67,461 | ₩67,461 | 0.00% | 200 |
|---|
| 2026.01.09 | ₩67,013 | ₩67,267 | ₩67,013 | ₩67,267 | +0.38% | 100 |
|---|
| 2026.01.08 | ₩66,557 | ₩66,557 | ₩66,557 | ₩66,557 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩66,962 | ₩66,962 | ₩66,962 | ₩66,962 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩66,999 | ₩66,999 | ₩66,986 | ₩66,986 | -0.02% | 400 |
|---|
| 2026.01.05 | ₩66,558 | ₩66,558 | ₩66,366 | ₩66,366 | -0.29% | 600 |
|---|
| 2026.01.02 | ₩67,815 | ₩67,815 | ₩65,768 | ₩65,926 | -2.79% | 4.7천 |
|---|
| 2025.12.31 | ₩66,283 | ₩66,283 | ₩65,935 | ₩65,935 | -0.52% | 500 |
|---|
| 2025.12.30 | ₩66,679 | ₩66,679 | ₩66,467 | ₩66,467 | -0.32% | 100 |
|---|
| 2025.12.29 | ₩67,181 | ₩67,181 | ₩67,181 | ₩67,181 | 0.00% | 400 |
|---|
| 2025.12.26 | ₩67,541 | ₩67,614 | ₩67,481 | ₩67,481 | -0.09% | 1.3천 |
|---|
| 2025.12.24 | ₩67,438 | ₩67,453 | ₩67,438 | ₩67,453 | +0.02% | 200 |
|---|
| 2025.12.23 | ₩67,026 | ₩67,236 | ₩67,026 | ₩67,236 | +0.31% | 600 |
|---|
| 2025.12.22 | ₩66,704 | ₩66,812 | ₩66,704 | ₩66,812 | +0.16% | 700 |
|---|
| 2025.12.19 | ₩66,159 | ₩66,390 | ₩66,159 | ₩66,390 | +0.35% | 1.2천 |
|---|
| 2025.12.18 | ₩65,288 | ₩65,756 | ₩65,288 | ₩65,475 | +0.29% | 5천 |
|---|
| 2025.12.17 | ₩65,649 | ₩65,649 | ₩64,548 | ₩64,548 | -1.68% | 600 |
|---|
| 2025.12.16 | ₩65,435 | ₩65,810 | ₩65,373 | ₩65,810 | +0.57% | 1.6천 |
|---|
| 2025.12.15 | ₩65,743 | ₩65,743 | ₩65,624 | ₩65,624 | -0.18% | 900 |
|---|
| 2025.12.12 | ₩66,597 | ₩66,597 | ₩66,005 | ₩66,005 | -0.89% | 2.7천 |
|---|
| 2025.12.11 | ₩67,160 | ₩67,376 | ₩67,160 | ₩67,376 | +0.32% | 200 |
|---|
| 2025.12.10 | ₩67,146 | ₩67,581 | ₩67,146 | ₩67,581 | +0.65% | 500 |
|---|
| 2025.12.09 | ₩67,352 | ₩67,352 | ₩67,307 | ₩67,307 | -0.07% | 300 |
|---|
| 2025.12.08 | ₩67,521 | ₩67,521 | ₩66,987 | ₩67,129 | -0.58% | 1.8천 |
|---|
| 2025.12.05 | ₩67,101 | ₩67,225 | ₩67,101 | ₩67,225 | +0.19% | 400 |
|---|
| 2025.12.04 | ₩67,066 | ₩67,066 | ₩66,525 | ₩66,799 | -0.40% | 3.8천 |
|---|
| 2025.12.03 | ₩66,532 | ₩66,973 | ₩66,398 | ₩66,886 | +0.53% | 6천 |
|---|