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 | ₩70,069 | ₩70,196 | ₩70,069 | ₩70,196 | +0.18% | 200 |
| 2026.10.08 | ₩70,043 | ₩70,092 | ₩70,043 | ₩70,092 | +0.07% | 200 |
| 2026.10.07 | ₩69,922 | ₩70,096 | ₩69,922 | ₩70,096 | +0.25% | 200 |
| 2026.10.06 | ₩70,083 | ₩70,183 | ₩70,083 | ₩70,183 | +0.14% | 300 |
| 2026.10.05 | ₩69,815 | ₩69,834 | ₩69,802 | ₩69,834 | +0.03% | 600 |
| 2026.10.02 | ₩70,083 | ₩70,083 | ₩69,813 | ₩69,813 | -0.39% | 400 |
| 2026.10.01 | ₩69,521 | ₩69,769 | ₩69,521 | ₩69,769 | +0.36% | 1.4천 |
| 2026.09.30 | ₩70,283 | ₩70,283 | ₩70,099 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,099 |
| -0.26% |
| 48.3만 |
| 2026.09.29 | ₩70,296 | ₩70,296 | ₩70,191 | ₩70,191 | -0.15% | 400 |
|---|
| 2026.09.28 | ₩70,350 | ₩70,350 | ₩70,350 | ₩70,350 | 0.00% | 300 |
|---|
| 2026.09.25 | ₩70,676 | ₩70,676 | ₩70,676 | ₩70,676 | 0.00% | 4.2천 |
|---|
| 2026.09.24 | ₩70,705 | ₩70,705 | ₩70,705 | ₩70,705 | 0.00% | 200 |
|---|
| 2026.09.23 | ₩70,924 | ₩70,978 | ₩70,884 | ₩70,884 | -0.06% | 6.1만 |
|---|
| 2026.09.22 | ₩71,432 | ₩71,432 | ₩71,407 | ₩71,407 | -0.04% | 300 |
|---|
| 2026.09.21 | ₩71,432 | ₩71,432 | ₩71,405 | ₩71,405 | -0.04% | 200 |
|---|
| 2026.09.18 | ₩71,273 | ₩71,273 | ₩71,273 | ₩71,273 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩71,432 | ₩71,432 | ₩71,432 | ₩71,432 | 0.00% | 200 |
|---|
| 2026.09.16 | ₩71,372 | ₩71,372 | ₩71,192 | ₩71,192 | -0.25% | 200 |
|---|
| 2026.09.15 | ₩71,129 | ₩71,129 | ₩71,129 | ₩71,129 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩71,325 | ₩71,325 | ₩71,264 | ₩71,264 | -0.09% | 100 |
|---|
| 2026.09.11 | ₩71,339 | ₩71,357 | ₩71,339 | ₩71,357 | +0.03% | 200 |
|---|
| 2026.09.10 | ₩71,355 | ₩71,355 | ₩71,355 | ₩71,355 | 0.00% | 2.1천 |
|---|
| 2026.09.09 | ₩71,780 | ₩72,020 | ₩71,719 | ₩71,719 | -0.08% | 1.9천 |
|---|
| 2026.09.08 | ₩71,786 | ₩71,786 | ₩71,786 | ₩71,786 | 0.00% | 900 |
|---|
| 2026.09.04 | ₩71,793 | ₩71,793 | ₩71,793 | ₩71,793 | 0.00% | 2.1천 |
|---|
| 2026.09.03 | ₩71,846 | ₩71,846 | ₩71,846 | ₩71,846 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩71,813 | ₩71,813 | ₩71,813 | ₩71,813 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩71,717 | ₩71,717 | ₩71,717 | ₩71,717 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩72,234 | ₩72,261 | ₩72,221 | ₩72,261 | +0.04% | 309.9만 |
|---|
| 2026.08.28 | ₩72,381 | ₩72,401 | ₩72,247 | ₩72,247 | -0.18% | 2.2천 |
|---|
| 2026.08.27 | ₩72,388 | ₩72,388 | ₩72,388 | ₩72,388 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩72,374 | ₩72,374 | ₩72,374 | ₩72,374 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩72,429 | ₩72,429 | ₩72,429 | ₩72,429 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩72,234 | ₩72,241 | ₩72,234 | ₩72,241 | +0.01% | 500 |
|---|
| 2026.08.21 | ₩72,187 | ₩72,187 | ₩72,187 | ₩72,187 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩72,107 | ₩72,107 | ₩72,107 | ₩72,107 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩72,234 | ₩72,234 | ₩72,234 | ₩72,234 | 0.00% | 500 |
|---|
| 2026.08.18 | ₩72,100 | ₩72,100 | ₩72,100 | ₩72,100 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩72,139 | ₩72,139 | ₩72,139 | ₩72,139 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩72,274 | ₩72,274 | ₩72,207 | ₩72,207 | -0.09% | 239만 |
|---|
| 2026.08.13 | ₩72,247 | ₩72,247 | ₩72,247 | ₩72,247 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩72,114 | ₩72,114 | ₩72,114 | ₩72,114 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩72,020 | ₩72,020 | ₩72,020 | ₩72,020 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩71,960 | ₩71,960 | ₩71,960 | ₩71,960 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩72,122 | ₩72,122 | ₩72,122 | ₩72,122 | 0.00% | 200 |
|---|
| 2026.08.06 | ₩71,967 | ₩71,967 | ₩71,967 | ₩71,967 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩71,980 | ₩72,005 | ₩71,980 | ₩72,005 | +0.04% | 500 |
|---|
| 2026.08.04 | ₩72,060 | ₩72,060 | ₩72,060 | ₩72,060 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩71,740 | ₩71,800 | ₩71,740 | ₩71,800 | +0.08% | 500 |
|---|
| 2026.07.31 | ₩71,873 | ₩72,043 | ₩71,873 | ₩72,043 | +0.24% | 389만 |
|---|
| 2026.07.30 | ₩71,973 | ₩71,973 | ₩71,973 | ₩71,973 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩71,748 | ₩71,748 | ₩71,748 | ₩71,748 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩71,873 | ₩71,873 | ₩71,873 | ₩71,873 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩71,826 | ₩71,826 | ₩71,826 | ₩71,826 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩71,760 | ₩71,760 | ₩71,760 | ₩71,760 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩71,777 | ₩71,777 | ₩71,777 | ₩71,777 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩72,013 | ₩72,013 | ₩72,013 | ₩72,013 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩72,120 | ₩72,120 | ₩72,120 | ₩72,120 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩72,154 | ₩72,154 | ₩72,154 | ₩72,154 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩72,211 | ₩72,211 | ₩72,211 | ₩72,211 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩72,221 | ₩72,221 | ₩72,221 | ₩72,221 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩72,249 | ₩72,249 | ₩72,249 | ₩72,249 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩72,130 | ₩72,130 | ₩72,130 | ₩72,130 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩72,040 | ₩72,040 | ₩72,040 | ₩72,040 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩72,147 | ₩72,147 | ₩72,147 | ₩72,147 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩72,221 | ₩72,221 | ₩72,221 | ₩72,221 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩72,114 | ₩72,138 | ₩72,114 | ₩72,138 | +0.03% | 200 |
|---|
| 2026.07.07 | ₩72,261 | ₩72,261 | ₩72,199 | ₩72,199 | -0.09% | 1.3천 |
|---|
| 2026.07.06 | ₩72,221 | ₩72,247 | ₩72,174 | ₩72,184 | -0.05% | 7.2천 |
|---|
| 2026.07.02 | ₩72,221 | ₩72,221 | ₩72,087 | ₩72,087 | -0.19% | 1.2만 |
|---|
| 2026.07.01 | ₩72,114 | ₩72,127 | ₩72,087 | ₩72,094 | -0.03% | 5.9천 |
|---|
| 2026.06.30 | ₩72,528 | ₩72,528 | ₩72,474 | ₩72,488 | -0.06% | 425.4만 |
|---|
| 2026.06.29 | ₩72,501 | ₩72,501 | ₩72,408 | ₩72,408 | -0.13% | 7.9천 |
|---|
| 2026.06.26 | ₩72,448 | ₩72,474 | ₩72,441 | ₩72,441 | -0.01% | 2.6만 |
|---|
| 2026.06.25 | ₩72,528 | ₩72,528 | ₩72,481 | ₩72,481 | -0.06% | 200 |
|---|
| 2026.06.24 | ₩72,194 | ₩72,474 | ₩72,194 | ₩72,428 | +0.32% | 9.3천 |
|---|
| 2026.06.23 | ₩72,434 | ₩72,441 | ₩72,434 | ₩72,441 | +0.01% | 200 |
|---|
| 2026.06.22 | ₩72,434 | ₩72,528 | ₩72,420 | ₩72,433 | -0.00% | 1.1만 |
|---|
| 2026.06.18 | ₩72,517 | ₩72,517 | ₩72,517 | ₩72,517 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩72,501 | ₩72,501 | ₩72,345 | ₩72,345 | -0.22% | 200 |
|---|
| 2026.06.16 | ₩72,675 | ₩72,675 | ₩72,548 | ₩72,551 | -0.17% | 500 |
|---|
| 2026.06.15 | ₩72,621 | ₩72,621 | ₩72,529 | ₩72,529 | -0.13% | 1.7천 |
|---|
| 2026.06.12 | ₩72,394 | ₩72,426 | ₩72,394 | ₩72,426 | +0.04% | 200 |
|---|
| 2026.06.11 | ₩72,180 | ₩72,428 | ₩72,180 | ₩72,428 | +0.34% | 400 |
|---|
| 2026.06.10 | ₩72,154 | ₩72,167 | ₩72,060 | ₩72,060 | -0.13% | 2.4천 |
|---|
| 2026.06.09 | ₩72,174 | ₩72,174 | ₩72,174 | ₩72,174 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩72,087 | ₩72,087 | ₩72,087 | ₩72,087 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩72,067 | ₩72,067 | ₩72,067 | ₩72,067 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩72,314 | ₩72,314 | ₩72,314 | ₩72,314 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩72,202 | ₩72,202 | ₩72,202 | ₩72,202 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩72,287 | ₩72,334 | ₩72,287 | ₩72,334 | +0.06% | 100 |
|---|
| 2026.06.01 | ₩72,274 | ₩72,281 | ₩72,274 | ₩72,281 | +0.01% | 10만 |
|---|
| 2026.05.29 | ₩72,728 | ₩72,728 | ₩72,715 | ₩72,722 | -0.01% | 290만 |
|---|
| 2026.05.28 | ₩72,561 | ₩72,561 | ₩72,561 | ₩72,561 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩72,525 | ₩72,525 | ₩72,525 | ₩72,525 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩72,521 | ₩72,521 | ₩72,521 | ₩72,521 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩72,339 | ₩72,339 | ₩72,339 | ₩72,339 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩72,154 | ₩72,259 | ₩72,154 | ₩72,259 | +0.15% | 1.2천 |
|---|
| 2026.05.20 | ₩72,154 | ₩72,227 | ₩72,154 | ₩72,227 | +0.10% | 1.3천 |
|---|
| 2026.05.19 | ₩71,814 | ₩71,814 | ₩71,814 | ₩71,814 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩71,972 | ₩71,972 | ₩71,972 | ₩71,972 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩71,967 | ₩71,967 | ₩71,967 | ₩71,967 | 0.00% | 200 |
|---|
| 2026.05.14 | ₩72,368 | ₩72,368 | ₩72,258 | ₩72,258 | -0.15% | 100 |
|---|
| 2026.05.13 | ₩72,287 | ₩72,368 | ₩72,287 | ₩72,323 | +0.05% | 18.2만 |
|---|
| 2026.05.12 | ₩72,261 | ₩72,261 | ₩72,047 | ₩72,238 | -0.03% | 1.8천 |
|---|
| 2026.05.11 | ₩72,414 | ₩72,414 | ₩72,414 | ₩72,414 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩72,368 | ₩72,448 | ₩72,354 | ₩72,448 | +0.11% | 600 |
|---|
| 2026.05.07 | ₩72,354 | ₩72,401 | ₩72,354 | ₩72,361 | +0.01% | 3.7천 |
|---|
| 2026.05.06 | ₩72,553 | ₩72,553 | ₩72,553 | ₩72,553 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩72,247 | ₩72,321 | ₩72,247 | ₩72,321 | +0.10% | 100 |
|---|
| 2026.05.04 | ₩72,221 | ₩72,221 | ₩72,221 | ₩72,221 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩72,438 | ₩72,438 | ₩72,420 | ₩72,420 | -0.03% | 200 |
|---|
| 2026.04.30 | ₩72,514 | ₩72,595 | ₩72,501 | ₩72,595 | +0.11% | 339.8만 |
|---|
| 2026.04.29 | ₩72,505 | ₩72,505 | ₩72,505 | ₩72,505 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩72,699 | ₩72,699 | ₩72,699 | ₩72,699 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩72,742 | ₩72,811 | ₩72,742 | ₩72,811 | +0.10% | 32.6만 |
|---|
| 2026.04.24 | ₩72,778 | ₩72,778 | ₩72,778 | ₩72,778 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩72,715 | ₩72,715 | ₩72,715 | ₩72,715 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩72,808 | ₩72,808 | ₩72,800 | ₩72,800 | -0.01% | 100 |
|---|
| 2026.04.21 | ₩72,687 | ₩72,687 | ₩72,687 | ₩72,687 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩72,842 | ₩72,842 | ₩72,842 | ₩72,842 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩72,975 | ₩72,975 | ₩72,919 | ₩72,919 | -0.08% | 300 |
|---|
| 2026.04.16 | ₩72,702 | ₩72,702 | ₩72,641 | ₩72,641 | -0.08% | 400 |
|---|
| 2026.04.15 | ₩72,762 | ₩72,762 | ₩72,762 | ₩72,762 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩72,828 | ₩72,828 | ₩72,770 | ₩72,770 | -0.08% | 200 |
|---|
| 2026.04.13 | ₩72,514 | ₩72,581 | ₩72,514 | ₩72,581 | +0.09% | 100 |
|---|
| 2026.04.10 | ₩72,361 | ₩72,361 | ₩72,361 | ₩72,361 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩72,563 | ₩72,563 | ₩72,563 | ₩72,563 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩72,501 | ₩72,501 | ₩72,501 | ₩72,501 | 0.00% | 300 |
|---|
| 2026.04.07 | ₩72,047 | ₩72,108 | ₩72,047 | ₩72,108 | +0.09% | 200 |
|---|
| 2026.04.06 | ₩71,927 | ₩72,087 | ₩71,927 | ₩72,087 | +0.22% | 200 |
|---|
| 2026.04.02 | ₩71,699 | ₩71,886 | ₩71,646 | ₩71,798 | +0.14% | 8.5천 |
|---|
| 2026.04.01 | ₩71,806 | ₩71,833 | ₩71,699 | ₩71,699 | -0.15% | 284.1만 |
|---|
| 2026.03.31 | ₩71,699 | ₩72,054 | ₩71,699 | ₩72,054 | +0.49% | 200 |
|---|
| 2026.03.30 | ₩71,367 | ₩71,367 | ₩71,367 | ₩71,367 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩71,252 | ₩71,262 | ₩71,252 | ₩71,262 | +0.02% | 200 |
|---|
| 2026.03.26 | ₩71,498 | ₩71,498 | ₩71,412 | ₩71,412 | -0.12% | 200 |
|---|
| 2026.03.25 | ₩71,893 | ₩71,893 | ₩71,893 | ₩71,893 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩71,681 | ₩71,681 | ₩71,681 | ₩71,681 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩72,074 | ₩72,074 | ₩71,760 | ₩71,838 | -0.33% | 34.6만 |
|---|
| 2026.03.20 | ₩71,540 | ₩71,540 | ₩71,540 | ₩71,540 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩71,977 | ₩71,977 | ₩71,977 | ₩71,977 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩71,917 | ₩71,917 | ₩71,917 | ₩71,917 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩72,223 | ₩72,223 | ₩72,223 | ₩72,223 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩71,929 | ₩71,929 | ₩71,929 | ₩71,929 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩72,074 | ₩72,074 | ₩71,760 | ₩71,760 | -0.44% | 700 |
|---|
| 2026.03.12 | ₩72,020 | ₩72,020 | ₩71,897 | ₩71,897 | -0.17% | 1.1천 |
|---|
| 2026.03.11 | ₩72,394 | ₩72,394 | ₩72,287 | ₩72,287 | -0.15% | 300 |
|---|
| 2026.03.10 | ₩72,488 | ₩72,488 | ₩72,466 | ₩72,466 | -0.03% | 100 |
|---|
| 2026.03.09 | ₩72,060 | ₩72,514 | ₩72,060 | ₩72,514 | +0.63% | 300 |
|---|
| 2026.03.06 | ₩72,261 | ₩72,448 | ₩72,261 | ₩72,301 | +0.06% | 418.6만 |
|---|
| 2026.03.05 | ₩72,648 | ₩72,675 | ₩72,608 | ₩72,648 | 0.00% | 1.7만 |
|---|
| 2026.03.04 | ₩72,608 | ₩72,783 | ₩72,608 | ₩72,767 | +0.22% | 700 |
|---|
| 2026.03.03 | ₩72,461 | ₩72,682 | ₩72,461 | ₩72,682 | +0.30% | 101.3만 |
|---|
| 2026.03.02 | ₩72,760 | ₩72,760 | ₩72,760 | ₩72,760 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩73,163 | ₩73,163 | ₩73,163 | ₩73,163 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩73,283 | ₩73,283 | ₩73,236 | ₩73,268 | -0.02% | 800 |
|---|
| 2026.02.25 | ₩73,209 | ₩73,243 | ₩73,209 | ₩73,243 | +0.05% | 1.5천 |
|---|
| 2026.02.24 | ₩73,183 | ₩73,193 | ₩73,183 | ₩73,193 | +0.01% | 1.4천 |
|---|
| 2026.02.23 | ₩73,263 | ₩73,356 | ₩73,223 | ₩73,223 | -0.05% | 2.2천 |
|---|
| 2026.02.20 | ₩73,223 | ₩73,249 | ₩73,223 | ₩73,243 | +0.03% | 1.5천 |
|---|
| 2026.02.19 | ₩73,169 | ₩73,183 | ₩73,169 | ₩73,183 | +0.02% | 3천 |
|---|
| 2026.02.18 | ₩73,183 | ₩73,200 | ₩73,129 | ₩73,200 | +0.02% | 2.9천 |
|---|
| 2026.02.17 | ₩73,116 | ₩73,156 | ₩73,062 | ₩73,062 | -0.07% | 3.5천 |
|---|
| 2026.02.13 | ₩73,156 | ₩73,156 | ₩73,064 | ₩73,064 | -0.13% | 3.4천 |
|---|
| 2026.02.12 | ₩73,169 | ₩73,169 | ₩73,080 | ₩73,080 | -0.12% | 1천 |
|---|
| 2026.02.11 | ₩73,062 | ₩73,089 | ₩73,062 | ₩73,062 | 0.00% | 219.3만 |
|---|
| 2026.02.10 | ₩73,236 | ₩73,236 | ₩73,116 | ₩73,116 | -0.16% | 1.3천 |
|---|
| 2026.02.09 | ₩73,080 | ₩73,080 | ₩73,080 | ₩73,080 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩73,022 | ₩73,022 | ₩73,022 | ₩73,022 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩72,808 | ₩72,846 | ₩72,808 | ₩72,846 | +0.05% | 200 |
|---|
| 2026.02.04 | ₩72,853 | ₩72,853 | ₩72,853 | ₩72,853 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩73,129 | ₩73,129 | ₩72,782 | ₩72,969 | -0.22% | 900 |
|---|
| 2026.02.02 | ₩72,983 | ₩72,983 | ₩72,969 | ₩72,969 | -0.02% | 300 |
|---|
| 2026.01.30 | ₩73,263 | ₩73,263 | ₩73,249 | ₩73,249 | -0.02% | 2.2천 |
|---|
| 2026.01.29 | ₩73,169 | ₩73,263 | ₩73,169 | ₩73,169 | 0.00% | 3.4천 |
|---|
| 2026.01.28 | ₩73,223 | ₩73,223 | ₩73,209 | ₩73,209 | -0.02% | 1.3천 |
|---|
| 2026.01.27 | ₩73,289 | ₩73,316 | ₩73,289 | ₩73,296 | +0.01% | 2천 |
|---|
| 2026.01.26 | ₩73,236 | ₩73,236 | ₩73,223 | ₩73,223 | -0.02% | 1.4천 |
|---|
| 2026.01.23 | ₩73,223 | ₩73,249 | ₩73,183 | ₩73,249 | +0.04% | 6.2천 |
|---|
| 2026.01.22 | ₩73,263 | ₩73,291 | ₩73,236 | ₩73,291 | +0.04% | 72.9만 |
|---|
| 2026.01.21 | ₩73,173 | ₩73,173 | ₩73,173 | ₩73,173 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩73,089 | ₩73,142 | ₩73,061 | ₩73,074 | -0.02% | 1천 |
|---|
| 2026.01.16 | ₩73,223 | ₩73,223 | ₩73,223 | ₩73,223 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩73,216 | ₩73,216 | ₩73,216 | ₩73,216 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩73,122 | ₩73,203 | ₩73,122 | ₩73,203 | +0.11% | 500 |
|---|
| 2026.01.13 | ₩73,142 | ₩73,179 | ₩73,142 | ₩73,179 | +0.05% | 65.9만 |
|---|
| 2026.01.12 | ₩73,116 | ₩73,116 | ₩73,116 | ₩73,116 | 0.00% | 200 |
|---|
| 2026.01.09 | ₩73,156 | ₩73,156 | ₩73,116 | ₩73,137 | -0.03% | 300 |
|---|
| 2026.01.08 | ₩73,049 | ₩73,076 | ₩73,049 | ₩73,076 | +0.04% | 151.7만 |
|---|
| 2026.01.07 | ₩73,089 | ₩73,114 | ₩73,049 | ₩73,049 | -0.05% | 500 |
|---|
| 2026.01.06 | ₩73,049 | ₩73,076 | ₩73,049 | ₩73,076 | +0.04% | 430만 |
|---|
| 2026.01.05 | ₩73,054 | ₩73,089 | ₩73,054 | ₩73,076 | +0.03% | 1.2천 |
|---|
| 2026.01.02 | ₩72,869 | ₩72,869 | ₩72,853 | ₩72,853 | -0.02% | 400 |
|---|
| 2025.12.31 | ₩72,818 | ₩72,818 | ₩72,818 | ₩72,818 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩72,906 | ₩72,906 | ₩72,906 | ₩72,906 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩72,861 | ₩72,861 | ₩72,861 | ₩72,861 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩72,875 | ₩72,875 | ₩72,808 | ₩72,808 | -0.09% | 100 |
|---|
| 2025.12.24 | ₩72,847 | ₩72,847 | ₩72,835 | ₩72,835 | -0.02% | 100 |
|---|
| 2025.12.23 | ₩72,716 | ₩72,716 | ₩72,716 | ₩72,716 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩72,621 | ₩72,648 | ₩72,621 | ₩72,648 | +0.04% | 300 |
|---|
| 2025.12.19 | ₩73,102 | ₩73,102 | ₩72,996 | ₩72,996 | -0.15% | 400 |
|---|
| 2025.12.18 | ₩73,036 | ₩73,036 | ₩72,989 | ₩73,020 | -0.02% | 700 |
|---|
| 2025.12.17 | ₩72,835 | ₩72,866 | ₩72,835 | ₩72,853 | +0.02% | 700 |
|---|
| 2025.12.16 | ₩72,808 | ₩72,914 | ₩72,808 | ₩72,914 | +0.14% | 100 |
|---|
| 2025.12.15 | ₩72,889 | ₩72,889 | ₩72,889 | ₩72,889 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩72,822 | ₩72,822 | ₩72,822 | ₩72,822 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩72,955 | ₩72,955 | ₩72,889 | ₩72,942 | -0.02% | 500 |
|---|
| 2025.12.10 | ₩72,768 | ₩72,969 | ₩72,767 | ₩72,929 | +0.22% | 500 |
|---|
| 2025.12.09 | ₩72,648 | ₩72,758 | ₩72,648 | ₩72,715 | +0.09% | 1.4천 |
|---|
| 2025.12.08 | ₩72,830 | ₩72,830 | ₩72,752 | ₩72,802 | -0.04% | 600 |
|---|
| 2025.12.05 | ₩72,942 | ₩72,996 | ₩72,942 | ₩72,942 | 0.00% | 10.1만 |
|---|
| 2025.12.04 | ₩72,849 | ₩72,919 | ₩72,849 | ₩72,919 | +0.10% | 725만 |
|---|
| 2025.12.03 | ₩72,989 | ₩72,989 | ₩72,989 | ₩72,989 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩72,768 | ₩72,889 | ₩72,768 | ₩72,889 | +0.17% | 500 |
|---|
| 2025.12.01 | ₩72,764 | ₩72,764 | ₩72,764 | ₩72,764 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩73,240 | ₩73,240 | ₩73,240 | ₩73,240 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩73,236 | ₩73,236 | ₩73,236 | ₩73,236 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩73,118 | ₩73,118 | ₩73,118 | ₩73,118 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩72,847 | ₩72,889 | ₩72,822 | ₩72,882 | +0.05% | 1.9천 |
|---|
| 2025.11.21 | ₩72,676 | ₩72,676 | ₩72,676 | ₩72,676 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩72,473 | ₩72,473 | ₩72,473 | ₩72,473 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩72,490 | ₩72,490 | ₩72,490 | ₩72,490 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩72,457 | ₩72,457 | ₩72,457 | ₩72,457 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩72,482 | ₩72,548 | ₩72,432 | ₩72,432 | -0.07% | 2.8천 |
|---|
| 2025.11.14 | ₩72,392 | ₩72,581 | ₩72,381 | ₩72,581 | +0.26% | 700 |
|---|
| 2025.11.13 | ₩72,648 | ₩72,648 | ₩72,568 | ₩72,568 | -0.11% | 600 |
|---|
| 2025.11.12 | ₩72,835 | ₩72,835 | ₩72,835 | ₩72,835 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩72,962 | ₩72,962 | ₩72,962 | ₩72,962 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩72,752 | ₩72,875 | ₩72,752 | ₩72,875 | +0.17% | 800 |
|---|
| 2025.11.07 | ₩72,600 | ₩72,600 | ₩72,600 | ₩72,600 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩72,585 | ₩72,585 | ₩72,585 | ₩72,585 | 0.00% | 2.7천 |
|---|
| 2025.11.05 | ₩72,461 | ₩73,022 | ₩72,461 | ₩72,672 | +0.29% | 1.1만 |
|---|
| 2025.11.04 | ₩72,461 | ₩72,461 | ₩72,461 | ₩72,461 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩72,508 | ₩72,508 | ₩72,508 | ₩72,508 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩73,062 | ₩73,062 | ₩73,062 | ₩73,062 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩73,076 | ₩73,076 | ₩73,076 | ₩73,076 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩73,183 | ₩73,183 | ₩73,183 | ₩73,183 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩73,383 | ₩73,383 | ₩73,383 | ₩73,383 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩73,396 | ₩73,477 | ₩73,396 | ₩73,477 | +0.11% | 700 |
|---|
| 2025.10.24 | ₩73,293 | ₩73,293 | ₩73,293 | ₩73,293 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩73,076 | ₩73,076 | ₩73,076 | ₩73,076 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩73,036 | ₩73,036 | ₩73,036 | ₩73,036 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩73,086 | ₩73,086 | ₩73,045 | ₩73,045 | -0.06% | 100 |
|---|
| 2025.10.20 | ₩73,089 | ₩73,089 | ₩73,089 | ₩73,089 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩72,862 | ₩72,862 | ₩72,862 | ₩72,862 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩72,804 | ₩72,808 | ₩72,804 | ₩72,808 | +0.01% | 1.1천 |
|---|
| 2025.10.15 | ₩73,009 | ₩73,009 | ₩72,959 | ₩72,959 | -0.07% | 51.2만 |
|---|
| 2025.10.14 | ₩72,730 | ₩72,730 | ₩72,730 | ₩72,730 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩72,695 | ₩72,695 | ₩72,695 | ₩72,695 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩72,333 | ₩72,333 | ₩72,333 | ₩72,333 | 0.00% | 100 |
|---|