시장 데이터를 불러오는 중
전체 종목
Xtrackers USD High Yield BB-B ex Financials ETF 과거 주가
Xtrackers USD High Yield BB-B ex Financials ETF · BHYB · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Xtrackers USD High Yield BB-B ex Financials ETF · BHYB · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩70,271 | ₩70,398 | ₩70,271 | ₩70,398 | +0.18% | 200 |
| 2026.10.08 | ₩70,244 | ₩70,293 | ₩70,244 | ₩70,293 | +0.07% | 200 |
| 2026.10.07 | ₩70,123 | ₩70,297 | ₩70,123 | ₩70,297 | +0.25% | 200 |
| 2026.10.06 | ₩70,284 | ₩70,385 | ₩70,284 | ₩70,385 | +0.14% | 300 |
| 2026.10.05 | ₩70,016 | ₩70,035 | ₩70,003 | ₩70,035 | +0.03% | 600 |
| 2026.10.02 | ₩70,284 | ₩70,284 | ₩70,013 | ₩70,013 | -0.39% | 400 |
| 2026.10.01 | ₩69,721 | ₩69,969 | ₩69,721 | ₩69,969 | +0.36% | 1.4천 |
| 2026.09.30 | ₩70,485 | ₩70,485 | ₩70,300 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,300 |
| -0.26% |
| 48.3만 |
| 2026.09.29 | ₩70,498 | ₩70,498 | ₩70,393 | ₩70,393 | -0.15% | 400 |
|---|
| 2026.09.28 | ₩70,552 | ₩70,552 | ₩70,552 | ₩70,552 | 0.00% | 300 |
|---|
| 2026.09.25 | ₩70,879 | ₩70,879 | ₩70,879 | ₩70,879 | 0.00% | 4.2천 |
|---|
| 2026.09.24 | ₩70,908 | ₩70,908 | ₩70,908 | ₩70,908 | 0.00% | 200 |
|---|
| 2026.09.23 | ₩71,128 | ₩71,182 | ₩71,088 | ₩71,088 | -0.06% | 6.1만 |
|---|
| 2026.09.22 | ₩71,637 | ₩71,637 | ₩71,612 | ₩71,612 | -0.04% | 300 |
|---|
| 2026.09.21 | ₩71,637 | ₩71,637 | ₩71,611 | ₩71,611 | -0.04% | 200 |
|---|
| 2026.09.18 | ₩71,478 | ₩71,478 | ₩71,478 | ₩71,478 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩71,637 | ₩71,637 | ₩71,637 | ₩71,637 | 0.00% | 200 |
|---|
| 2026.09.16 | ₩71,577 | ₩71,577 | ₩71,396 | ₩71,396 | -0.25% | 200 |
|---|
| 2026.09.15 | ₩71,333 | ₩71,333 | ₩71,333 | ₩71,333 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩71,530 | ₩71,530 | ₩71,469 | ₩71,469 | -0.09% | 100 |
|---|
| 2026.09.11 | ₩71,544 | ₩71,562 | ₩71,544 | ₩71,562 | +0.03% | 200 |
|---|
| 2026.09.10 | ₩71,560 | ₩71,560 | ₩71,560 | ₩71,560 | 0.00% | 2.1천 |
|---|
| 2026.09.09 | ₩71,986 | ₩72,227 | ₩71,926 | ₩71,926 | -0.08% | 1.9천 |
|---|
| 2026.09.08 | ₩71,993 | ₩71,993 | ₩71,993 | ₩71,993 | 0.00% | 900 |
|---|
| 2026.09.04 | ₩71,999 | ₩71,999 | ₩71,999 | ₩71,999 | 0.00% | 2.1천 |
|---|
| 2026.09.03 | ₩72,053 | ₩72,053 | ₩72,053 | ₩72,053 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩72,019 | ₩72,019 | ₩72,019 | ₩72,019 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩71,923 | ₩71,923 | ₩71,923 | ₩71,923 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩72,441 | ₩72,468 | ₩72,428 | ₩72,468 | +0.04% | 309.9만 |
|---|
| 2026.08.28 | ₩72,589 | ₩72,609 | ₩72,455 | ₩72,455 | -0.18% | 2.2천 |
|---|
| 2026.08.27 | ₩72,596 | ₩72,596 | ₩72,596 | ₩72,596 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩72,582 | ₩72,582 | ₩72,582 | ₩72,582 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩72,637 | ₩72,637 | ₩72,637 | ₩72,637 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩72,441 | ₩72,448 | ₩72,441 | ₩72,448 | +0.01% | 500 |
|---|
| 2026.08.21 | ₩72,395 | ₩72,395 | ₩72,395 | ₩72,395 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩72,314 | ₩72,314 | ₩72,314 | ₩72,314 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩72,441 | ₩72,441 | ₩72,441 | ₩72,441 | 0.00% | 500 |
|---|
| 2026.08.18 | ₩72,307 | ₩72,307 | ₩72,307 | ₩72,307 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩72,346 | ₩72,346 | ₩72,346 | ₩72,346 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩72,482 | ₩72,482 | ₩72,415 | ₩72,415 | -0.09% | 239만 |
|---|
| 2026.08.13 | ₩72,455 | ₩72,455 | ₩72,455 | ₩72,455 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩72,321 | ₩72,321 | ₩72,321 | ₩72,321 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩72,227 | ₩72,227 | ₩72,227 | ₩72,227 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩72,167 | ₩72,167 | ₩72,167 | ₩72,167 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩72,329 | ₩72,329 | ₩72,329 | ₩72,329 | 0.00% | 200 |
|---|
| 2026.08.06 | ₩72,173 | ₩72,173 | ₩72,173 | ₩72,173 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩72,187 | ₩72,212 | ₩72,187 | ₩72,212 | +0.04% | 500 |
|---|
| 2026.08.04 | ₩72,267 | ₩72,267 | ₩72,267 | ₩72,267 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩71,946 | ₩72,006 | ₩71,946 | ₩72,006 | +0.08% | 500 |
|---|
| 2026.07.31 | ₩72,080 | ₩72,250 | ₩72,080 | ₩72,250 | +0.24% | 389만 |
|---|
| 2026.07.30 | ₩72,180 | ₩72,180 | ₩72,180 | ₩72,180 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩71,954 | ₩71,954 | ₩71,954 | ₩71,954 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩72,080 | ₩72,080 | ₩72,080 | ₩72,080 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩72,033 | ₩72,033 | ₩72,033 | ₩72,033 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩71,966 | ₩71,966 | ₩71,966 | ₩71,966 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩71,983 | ₩71,983 | ₩71,983 | ₩71,983 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩72,220 | ₩72,220 | ₩72,220 | ₩72,220 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩72,328 | ₩72,328 | ₩72,328 | ₩72,328 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩72,361 | ₩72,361 | ₩72,361 | ₩72,361 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩72,419 | ₩72,419 | ₩72,419 | ₩72,419 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩72,428 | ₩72,428 | ₩72,428 | ₩72,428 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩72,456 | ₩72,456 | ₩72,456 | ₩72,456 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩72,337 | ₩72,337 | ₩72,337 | ₩72,337 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩72,247 | ₩72,247 | ₩72,247 | ₩72,247 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩72,354 | ₩72,354 | ₩72,354 | ₩72,354 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩72,428 | ₩72,428 | ₩72,428 | ₩72,428 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩72,321 | ₩72,345 | ₩72,321 | ₩72,345 | +0.03% | 200 |
|---|
| 2026.07.07 | ₩72,468 | ₩72,468 | ₩72,407 | ₩72,407 | -0.09% | 1.3천 |
|---|
| 2026.07.06 | ₩72,428 | ₩72,455 | ₩72,381 | ₩72,392 | -0.05% | 7.2천 |
|---|
| 2026.07.02 | ₩72,428 | ₩72,428 | ₩72,294 | ₩72,294 | -0.19% | 1.2만 |
|---|
| 2026.07.01 | ₩72,321 | ₩72,334 | ₩72,294 | ₩72,301 | -0.03% | 5.9천 |
|---|
| 2026.06.30 | ₩72,736 | ₩72,736 | ₩72,683 | ₩72,696 | -0.06% | 425.4만 |
|---|
| 2026.06.29 | ₩72,709 | ₩72,709 | ₩72,616 | ₩72,616 | -0.13% | 7.9천 |
|---|
| 2026.06.26 | ₩72,656 | ₩72,683 | ₩72,649 | ₩72,649 | -0.01% | 2.6만 |
|---|
| 2026.06.25 | ₩72,736 | ₩72,736 | ₩72,689 | ₩72,689 | -0.06% | 200 |
|---|
| 2026.06.24 | ₩72,401 | ₩72,683 | ₩72,401 | ₩72,636 | +0.32% | 9.3천 |
|---|
| 2026.06.23 | ₩72,642 | ₩72,649 | ₩72,642 | ₩72,649 | +0.01% | 200 |
|---|
| 2026.06.22 | ₩72,642 | ₩72,736 | ₩72,628 | ₩72,641 | -0.00% | 1.1만 |
|---|
| 2026.06.18 | ₩72,726 | ₩72,726 | ₩72,726 | ₩72,726 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩72,709 | ₩72,709 | ₩72,553 | ₩72,553 | -0.22% | 200 |
|---|
| 2026.06.16 | ₩72,884 | ₩72,884 | ₩72,756 | ₩72,759 | -0.17% | 500 |
|---|
| 2026.06.15 | ₩72,830 | ₩72,830 | ₩72,738 | ₩72,738 | -0.13% | 1.7천 |
|---|
| 2026.06.12 | ₩72,602 | ₩72,634 | ₩72,602 | ₩72,634 | +0.04% | 200 |
|---|
| 2026.06.11 | ₩72,388 | ₩72,636 | ₩72,388 | ₩72,636 | +0.34% | 400 |
|---|
| 2026.06.10 | ₩72,361 | ₩72,374 | ₩72,267 | ₩72,267 | -0.13% | 2.4천 |
|---|
| 2026.06.09 | ₩72,381 | ₩72,381 | ₩72,381 | ₩72,381 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩72,294 | ₩72,294 | ₩72,294 | ₩72,294 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩72,274 | ₩72,274 | ₩72,274 | ₩72,274 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩72,522 | ₩72,522 | ₩72,522 | ₩72,522 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩72,409 | ₩72,409 | ₩72,409 | ₩72,409 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩72,495 | ₩72,542 | ₩72,495 | ₩72,542 | +0.06% | 100 |
|---|
| 2026.06.01 | ₩72,482 | ₩72,488 | ₩72,482 | ₩72,488 | +0.01% | 10만 |
|---|
| 2026.05.29 | ₩72,937 | ₩72,937 | ₩72,924 | ₩72,931 | -0.01% | 290만 |
|---|
| 2026.05.28 | ₩72,770 | ₩72,770 | ₩72,770 | ₩72,770 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩72,734 | ₩72,734 | ₩72,734 | ₩72,734 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩72,730 | ₩72,730 | ₩72,730 | ₩72,730 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩72,547 | ₩72,547 | ₩72,547 | ₩72,547 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩72,361 | ₩72,467 | ₩72,361 | ₩72,467 | +0.15% | 1.2천 |
|---|
| 2026.05.20 | ₩72,361 | ₩72,435 | ₩72,361 | ₩72,435 | +0.10% | 1.3천 |
|---|
| 2026.05.19 | ₩72,021 | ₩72,021 | ₩72,021 | ₩72,021 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩72,179 | ₩72,179 | ₩72,179 | ₩72,179 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩72,173 | ₩72,173 | ₩72,173 | ₩72,173 | 0.00% | 200 |
|---|
| 2026.05.14 | ₩72,575 | ₩72,575 | ₩72,466 | ₩72,466 | -0.15% | 100 |
|---|
| 2026.05.13 | ₩72,495 | ₩72,575 | ₩72,495 | ₩72,531 | +0.05% | 18.2만 |
|---|
| 2026.05.12 | ₩72,468 | ₩72,468 | ₩72,254 | ₩72,446 | -0.03% | 1.8천 |
|---|
| 2026.05.11 | ₩72,622 | ₩72,622 | ₩72,622 | ₩72,622 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩72,575 | ₩72,656 | ₩72,562 | ₩72,656 | +0.11% | 600 |
|---|
| 2026.05.07 | ₩72,562 | ₩72,609 | ₩72,562 | ₩72,569 | +0.01% | 3.7천 |
|---|
| 2026.05.06 | ₩72,762 | ₩72,762 | ₩72,762 | ₩72,762 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩72,455 | ₩72,529 | ₩72,455 | ₩72,529 | +0.10% | 100 |
|---|
| 2026.05.04 | ₩72,428 | ₩72,428 | ₩72,428 | ₩72,428 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩72,647 | ₩72,647 | ₩72,628 | ₩72,628 | -0.03% | 200 |
|---|
| 2026.04.30 | ₩72,723 | ₩72,803 | ₩72,709 | ₩72,803 | +0.11% | 339.8만 |
|---|
| 2026.04.29 | ₩72,714 | ₩72,714 | ₩72,714 | ₩72,714 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩72,908 | ₩72,908 | ₩72,908 | ₩72,908 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩72,951 | ₩73,020 | ₩72,951 | ₩73,020 | +0.10% | 32.6만 |
|---|
| 2026.04.24 | ₩72,987 | ₩72,987 | ₩72,987 | ₩72,987 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩72,924 | ₩72,924 | ₩72,924 | ₩72,924 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩73,018 | ₩73,018 | ₩73,010 | ₩73,010 | -0.01% | 100 |
|---|
| 2026.04.21 | ₩72,896 | ₩72,896 | ₩72,896 | ₩72,896 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩73,051 | ₩73,051 | ₩73,051 | ₩73,051 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩73,185 | ₩73,185 | ₩73,129 | ₩73,129 | -0.08% | 300 |
|---|
| 2026.04.16 | ₩72,910 | ₩72,910 | ₩72,850 | ₩72,850 | -0.08% | 400 |
|---|
| 2026.04.15 | ₩72,971 | ₩72,971 | ₩72,971 | ₩72,971 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩73,038 | ₩73,038 | ₩72,979 | ₩72,979 | -0.08% | 200 |
|---|
| 2026.04.13 | ₩72,723 | ₩72,790 | ₩72,723 | ₩72,790 | +0.09% | 100 |
|---|
| 2026.04.10 | ₩72,569 | ₩72,569 | ₩72,569 | ₩72,569 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩72,771 | ₩72,771 | ₩72,771 | ₩72,771 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩72,709 | ₩72,709 | ₩72,709 | ₩72,709 | 0.00% | 300 |
|---|
| 2026.04.07 | ₩72,254 | ₩72,316 | ₩72,254 | ₩72,316 | +0.09% | 200 |
|---|
| 2026.04.06 | ₩72,133 | ₩72,294 | ₩72,133 | ₩72,294 | +0.22% | 200 |
|---|
| 2026.04.02 | ₩71,905 | ₩72,093 | ₩71,852 | ₩72,005 | +0.14% | 8.5천 |
|---|
| 2026.04.01 | ₩72,013 | ₩72,039 | ₩71,905 | ₩71,905 | -0.15% | 284.1만 |
|---|
| 2026.03.31 | ₩71,905 | ₩72,261 | ₩71,905 | ₩72,261 | +0.49% | 200 |
|---|
| 2026.03.30 | ₩71,572 | ₩71,572 | ₩71,572 | ₩71,572 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩71,457 | ₩71,467 | ₩71,457 | ₩71,467 | +0.02% | 200 |
|---|
| 2026.03.26 | ₩71,703 | ₩71,703 | ₩71,617 | ₩71,617 | -0.12% | 200 |
|---|
| 2026.03.25 | ₩72,100 | ₩72,100 | ₩72,100 | ₩72,100 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩71,887 | ₩71,887 | ₩71,887 | ₩71,887 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩72,281 | ₩72,281 | ₩71,966 | ₩72,045 | -0.33% | 34.6만 |
|---|
| 2026.03.20 | ₩71,746 | ₩71,746 | ₩71,746 | ₩71,746 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩72,184 | ₩72,184 | ₩72,184 | ₩72,184 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩72,124 | ₩72,124 | ₩72,124 | ₩72,124 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩72,431 | ₩72,431 | ₩72,431 | ₩72,431 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩72,136 | ₩72,136 | ₩72,136 | ₩72,136 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩72,281 | ₩72,281 | ₩71,966 | ₩71,966 | -0.44% | 700 |
|---|
| 2026.03.12 | ₩72,227 | ₩72,227 | ₩72,104 | ₩72,104 | -0.17% | 1.1천 |
|---|
| 2026.03.11 | ₩72,602 | ₩72,602 | ₩72,495 | ₩72,495 | -0.15% | 300 |
|---|
| 2026.03.10 | ₩72,696 | ₩72,696 | ₩72,675 | ₩72,675 | -0.03% | 100 |
|---|
| 2026.03.09 | ₩72,267 | ₩72,723 | ₩72,267 | ₩72,723 | +0.63% | 300 |
|---|
| 2026.03.06 | ₩72,468 | ₩72,656 | ₩72,468 | ₩72,508 | +0.06% | 418.6만 |
|---|
| 2026.03.05 | ₩72,857 | ₩72,884 | ₩72,817 | ₩72,857 | 0.00% | 1.7만 |
|---|
| 2026.03.04 | ₩72,817 | ₩72,992 | ₩72,817 | ₩72,976 | +0.22% | 700 |
|---|
| 2026.03.03 | ₩72,669 | ₩72,890 | ₩72,669 | ₩72,890 | +0.30% | 101.3만 |
|---|
| 2026.03.02 | ₩72,969 | ₩72,969 | ₩72,969 | ₩72,969 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩73,373 | ₩73,373 | ₩73,373 | ₩73,373 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩73,493 | ₩73,493 | ₩73,446 | ₩73,479 | -0.02% | 800 |
|---|
| 2026.02.25 | ₩73,420 | ₩73,453 | ₩73,420 | ₩73,453 | +0.05% | 1.5천 |
|---|
| 2026.02.24 | ₩73,393 | ₩73,404 | ₩73,393 | ₩73,404 | +0.01% | 1.4천 |
|---|
| 2026.02.23 | ₩73,473 | ₩73,567 | ₩73,433 | ₩73,433 | -0.05% | 2.2천 |
|---|
| 2026.02.20 | ₩73,433 | ₩73,460 | ₩73,433 | ₩73,453 | +0.03% | 1.5천 |
|---|
| 2026.02.19 | ₩73,379 | ₩73,393 | ₩73,379 | ₩73,393 | +0.02% | 3천 |
|---|
| 2026.02.18 | ₩73,393 | ₩73,410 | ₩73,339 | ₩73,410 | +0.02% | 2.9천 |
|---|
| 2026.02.17 | ₩73,326 | ₩73,366 | ₩73,272 | ₩73,272 | -0.07% | 3.5천 |
|---|
| 2026.02.13 | ₩73,366 | ₩73,366 | ₩73,274 | ₩73,274 | -0.13% | 3.4천 |
|---|
| 2026.02.12 | ₩73,379 | ₩73,379 | ₩73,290 | ₩73,290 | -0.12% | 1천 |
|---|
| 2026.02.11 | ₩73,272 | ₩73,299 | ₩73,272 | ₩73,272 | 0.00% | 219.3만 |
|---|
| 2026.02.10 | ₩73,446 | ₩73,446 | ₩73,326 | ₩73,326 | -0.16% | 1.3천 |
|---|
| 2026.02.09 | ₩73,290 | ₩73,290 | ₩73,290 | ₩73,290 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩73,232 | ₩73,232 | ₩73,232 | ₩73,232 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩73,018 | ₩73,055 | ₩73,018 | ₩73,055 | +0.05% | 200 |
|---|
| 2026.02.04 | ₩73,062 | ₩73,062 | ₩73,062 | ₩73,062 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩73,339 | ₩73,339 | ₩72,991 | ₩73,178 | -0.22% | 900 |
|---|
| 2026.02.02 | ₩73,193 | ₩73,193 | ₩73,178 | ₩73,178 | -0.02% | 300 |
|---|
| 2026.01.30 | ₩73,473 | ₩73,473 | ₩73,460 | ₩73,460 | -0.02% | 2.2천 |
|---|
| 2026.01.29 | ₩73,379 | ₩73,473 | ₩73,379 | ₩73,379 | 0.00% | 3.4천 |
|---|
| 2026.01.28 | ₩73,433 | ₩73,433 | ₩73,420 | ₩73,420 | -0.02% | 1.3천 |
|---|
| 2026.01.27 | ₩73,500 | ₩73,527 | ₩73,500 | ₩73,507 | +0.01% | 2천 |
|---|
| 2026.01.26 | ₩73,446 | ₩73,446 | ₩73,433 | ₩73,433 | -0.02% | 1.4천 |
|---|
| 2026.01.23 | ₩73,433 | ₩73,460 | ₩73,393 | ₩73,460 | +0.04% | 6.2천 |
|---|
| 2026.01.22 | ₩73,473 | ₩73,501 | ₩73,446 | ₩73,501 | +0.04% | 72.9만 |
|---|
| 2026.01.21 | ₩73,384 | ₩73,384 | ₩73,384 | ₩73,384 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩73,299 | ₩73,353 | ₩73,271 | ₩73,284 | -0.02% | 1천 |
|---|
| 2026.01.16 | ₩73,433 | ₩73,433 | ₩73,433 | ₩73,433 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩73,426 | ₩73,426 | ₩73,426 | ₩73,426 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩73,333 | ₩73,413 | ₩73,333 | ₩73,413 | +0.11% | 500 |
|---|
| 2026.01.13 | ₩73,353 | ₩73,389 | ₩73,353 | ₩73,389 | +0.05% | 65.9만 |
|---|
| 2026.01.12 | ₩73,326 | ₩73,326 | ₩73,326 | ₩73,326 | 0.00% | 200 |
|---|
| 2026.01.09 | ₩73,366 | ₩73,366 | ₩73,326 | ₩73,347 | -0.03% | 300 |
|---|
| 2026.01.08 | ₩73,259 | ₩73,286 | ₩73,259 | ₩73,286 | +0.04% | 151.7만 |
|---|
| 2026.01.07 | ₩73,299 | ₩73,325 | ₩73,259 | ₩73,259 | -0.05% | 500 |
|---|
| 2026.01.06 | ₩73,259 | ₩73,286 | ₩73,259 | ₩73,286 | +0.04% | 430만 |
|---|
| 2026.01.05 | ₩73,264 | ₩73,299 | ₩73,264 | ₩73,286 | +0.03% | 1.2천 |
|---|
| 2026.01.02 | ₩73,078 | ₩73,078 | ₩73,062 | ₩73,062 | -0.02% | 400 |
|---|
| 2025.12.31 | ₩73,027 | ₩73,027 | ₩73,027 | ₩73,027 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩73,116 | ₩73,116 | ₩73,116 | ₩73,116 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩73,070 | ₩73,070 | ₩73,070 | ₩73,070 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩73,085 | ₩73,085 | ₩73,018 | ₩73,018 | -0.09% | 100 |
|---|
| 2025.12.24 | ₩73,057 | ₩73,057 | ₩73,044 | ₩73,044 | -0.02% | 100 |
|---|
| 2025.12.23 | ₩72,925 | ₩72,925 | ₩72,925 | ₩72,925 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩72,830 | ₩72,857 | ₩72,830 | ₩72,857 | +0.04% | 300 |
|---|
| 2025.12.19 | ₩73,312 | ₩73,312 | ₩73,205 | ₩73,205 | -0.15% | 400 |
|---|
| 2025.12.18 | ₩73,245 | ₩73,245 | ₩73,199 | ₩73,229 | -0.02% | 700 |
|---|
| 2025.12.17 | ₩73,044 | ₩73,075 | ₩73,044 | ₩73,062 | +0.02% | 700 |
|---|
| 2025.12.16 | ₩73,018 | ₩73,124 | ₩73,018 | ₩73,124 | +0.14% | 100 |
|---|
| 2025.12.15 | ₩73,098 | ₩73,098 | ₩73,098 | ₩73,098 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩73,031 | ₩73,031 | ₩73,031 | ₩73,031 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩73,165 | ₩73,165 | ₩73,098 | ₩73,152 | -0.02% | 500 |
|---|
| 2025.12.10 | ₩72,977 | ₩73,178 | ₩72,976 | ₩73,138 | +0.22% | 500 |
|---|
| 2025.12.09 | ₩72,857 | ₩72,967 | ₩72,857 | ₩72,924 | +0.09% | 1.4천 |
|---|
| 2025.12.08 | ₩73,039 | ₩73,039 | ₩72,961 | ₩73,011 | -0.04% | 600 |
|---|
| 2025.12.05 | ₩73,152 | ₩73,205 | ₩73,152 | ₩73,152 | 0.00% | 10.1만 |
|---|
| 2025.12.04 | ₩73,058 | ₩73,129 | ₩73,058 | ₩73,129 | +0.10% | 725만 |
|---|
| 2025.12.03 | ₩73,199 | ₩73,199 | ₩73,199 | ₩73,199 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩72,977 | ₩73,098 | ₩72,977 | ₩73,098 | +0.17% | 500 |
|---|
| 2025.12.01 | ₩72,973 | ₩72,973 | ₩72,973 | ₩72,973 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩73,451 | ₩73,451 | ₩73,451 | ₩73,451 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩73,446 | ₩73,446 | ₩73,446 | ₩73,446 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩73,329 | ₩73,329 | ₩73,329 | ₩73,329 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩73,057 | ₩73,098 | ₩73,031 | ₩73,091 | +0.05% | 1.9천 |
|---|
| 2025.11.21 | ₩72,885 | ₩72,885 | ₩72,885 | ₩72,885 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩72,681 | ₩72,681 | ₩72,681 | ₩72,681 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩72,699 | ₩72,699 | ₩72,699 | ₩72,699 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩72,665 | ₩72,665 | ₩72,665 | ₩72,665 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩72,691 | ₩72,756 | ₩72,640 | ₩72,640 | -0.07% | 2.8천 |
|---|
| 2025.11.14 | ₩72,600 | ₩72,790 | ₩72,589 | ₩72,790 | +0.26% | 700 |
|---|
| 2025.11.13 | ₩72,857 | ₩72,857 | ₩72,776 | ₩72,776 | -0.11% | 600 |
|---|
| 2025.11.12 | ₩73,044 | ₩73,044 | ₩73,044 | ₩73,044 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩73,172 | ₩73,172 | ₩73,172 | ₩73,172 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩72,961 | ₩73,085 | ₩72,961 | ₩73,085 | +0.17% | 800 |
|---|
| 2025.11.07 | ₩72,809 | ₩72,809 | ₩72,809 | ₩72,809 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩72,794 | ₩72,794 | ₩72,794 | ₩72,794 | 0.00% | 2.7천 |
|---|
| 2025.11.05 | ₩72,669 | ₩73,232 | ₩72,669 | ₩72,881 | +0.29% | 1.1만 |
|---|
| 2025.11.04 | ₩72,669 | ₩72,669 | ₩72,669 | ₩72,669 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩72,716 | ₩72,716 | ₩72,716 | ₩72,716 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩73,272 | ₩73,272 | ₩73,272 | ₩73,272 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩73,286 | ₩73,286 | ₩73,286 | ₩73,286 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩73,393 | ₩73,393 | ₩73,393 | ₩73,393 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩73,594 | ₩73,594 | ₩73,594 | ₩73,594 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩73,607 | ₩73,688 | ₩73,607 | ₩73,688 | +0.11% | 700 |
|---|
| 2025.10.24 | ₩73,504 | ₩73,504 | ₩73,504 | ₩73,504 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩73,286 | ₩73,286 | ₩73,286 | ₩73,286 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩73,245 | ₩73,245 | ₩73,245 | ₩73,245 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩73,296 | ₩73,296 | ₩73,255 | ₩73,255 | -0.06% | 100 |
|---|
| 2025.10.20 | ₩73,299 | ₩73,299 | ₩73,299 | ₩73,299 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩73,071 | ₩73,071 | ₩73,071 | ₩73,071 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩73,014 | ₩73,018 | ₩73,014 | ₩73,018 | +0.01% | 1.1천 |
|---|
| 2025.10.15 | ₩73,219 | ₩73,219 | ₩73,169 | ₩73,169 | -0.07% | 51.2만 |
|---|
| 2025.10.14 | ₩72,939 | ₩72,939 | ₩72,939 | ₩72,939 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩72,904 | ₩72,904 | ₩72,904 | ₩72,904 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩72,541 | ₩72,541 | ₩72,541 | ₩72,541 | 0.00% | 100 |
|---|