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 | ₩70,189 | ₩70,317 | ₩70,189 | ₩70,317 | +0.18% | 200 |
| 2026.10.08 | ₩70,163 | ₩70,212 | ₩70,163 | ₩70,212 | +0.07% | 200 |
| 2026.10.07 | ₩70,042 | ₩70,216 | ₩70,042 | ₩70,216 | +0.25% | 200 |
| 2026.10.06 | ₩70,203 | ₩70,303 | ₩70,203 | ₩70,303 | +0.14% | 300 |
| 2026.10.05 | ₩69,935 | ₩69,954 | ₩69,922 | ₩69,954 | +0.03% | 600 |
| 2026.10.02 | ₩70,203 | ₩70,203 | ₩69,932 | ₩69,932 | -0.39% | 400 |
| 2026.10.01 | ₩69,641 | ₩69,888 | ₩69,641 | ₩69,888 | +0.36% | 1.4천 |
| 2026.09.30 | ₩70,404 | ₩70,404 | ₩70,219 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,219 |
| -0.26% |
| 48.3만 |
| 2026.09.29 | ₩70,417 | ₩70,417 | ₩70,311 | ₩70,311 | -0.15% | 400 |
|---|
| 2026.09.28 | ₩70,470 | ₩70,470 | ₩70,470 | ₩70,470 | 0.00% | 300 |
|---|
| 2026.09.25 | ₩70,797 | ₩70,797 | ₩70,797 | ₩70,797 | 0.00% | 4.2천 |
|---|
| 2026.09.24 | ₩70,826 | ₩70,826 | ₩70,826 | ₩70,826 | 0.00% | 200 |
|---|
| 2026.09.23 | ₩71,046 | ₩71,100 | ₩71,006 | ₩71,006 | -0.06% | 6.1만 |
|---|
| 2026.09.22 | ₩71,555 | ₩71,555 | ₩71,529 | ₩71,529 | -0.04% | 300 |
|---|
| 2026.09.21 | ₩71,555 | ₩71,555 | ₩71,528 | ₩71,528 | -0.04% | 200 |
|---|
| 2026.09.18 | ₩71,395 | ₩71,395 | ₩71,395 | ₩71,395 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩71,555 | ₩71,555 | ₩71,555 | ₩71,555 | 0.00% | 200 |
|---|
| 2026.09.16 | ₩71,494 | ₩71,494 | ₩71,314 | ₩71,314 | -0.25% | 200 |
|---|
| 2026.09.15 | ₩71,251 | ₩71,251 | ₩71,251 | ₩71,251 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩71,448 | ₩71,448 | ₩71,386 | ₩71,386 | -0.09% | 100 |
|---|
| 2026.09.11 | ₩71,461 | ₩71,480 | ₩71,461 | ₩71,480 | +0.03% | 200 |
|---|
| 2026.09.10 | ₩71,477 | ₩71,477 | ₩71,477 | ₩71,477 | 0.00% | 2.1천 |
|---|
| 2026.09.09 | ₩71,903 | ₩72,144 | ₩71,842 | ₩71,842 | -0.08% | 1.9천 |
|---|
| 2026.09.08 | ₩71,909 | ₩71,909 | ₩71,909 | ₩71,909 | 0.00% | 900 |
|---|
| 2026.09.04 | ₩71,916 | ₩71,916 | ₩71,916 | ₩71,916 | 0.00% | 2.1천 |
|---|
| 2026.09.03 | ₩71,970 | ₩71,970 | ₩71,970 | ₩71,970 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩71,936 | ₩71,936 | ₩71,936 | ₩71,936 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩71,840 | ₩71,840 | ₩71,840 | ₩71,840 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩72,358 | ₩72,384 | ₩72,344 | ₩72,384 | +0.04% | 309.9만 |
|---|
| 2026.08.28 | ₩72,505 | ₩72,525 | ₩72,371 | ₩72,371 | -0.18% | 2.2천 |
|---|
| 2026.08.27 | ₩72,512 | ₩72,512 | ₩72,512 | ₩72,512 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩72,498 | ₩72,498 | ₩72,498 | ₩72,498 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩72,553 | ₩72,553 | ₩72,553 | ₩72,553 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩72,358 | ₩72,364 | ₩72,358 | ₩72,364 | +0.01% | 500 |
|---|
| 2026.08.21 | ₩72,311 | ₩72,311 | ₩72,311 | ₩72,311 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩72,231 | ₩72,231 | ₩72,231 | ₩72,231 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩72,358 | ₩72,358 | ₩72,358 | ₩72,358 | 0.00% | 500 |
|---|
| 2026.08.18 | ₩72,224 | ₩72,224 | ₩72,224 | ₩72,224 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩72,263 | ₩72,263 | ₩72,263 | ₩72,263 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩72,398 | ₩72,398 | ₩72,331 | ₩72,331 | -0.09% | 239만 |
|---|
| 2026.08.13 | ₩72,371 | ₩72,371 | ₩72,371 | ₩72,371 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩72,237 | ₩72,237 | ₩72,237 | ₩72,237 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩72,144 | ₩72,144 | ₩72,144 | ₩72,144 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩72,083 | ₩72,083 | ₩72,083 | ₩72,083 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩72,245 | ₩72,245 | ₩72,245 | ₩72,245 | 0.00% | 200 |
|---|
| 2026.08.06 | ₩72,090 | ₩72,090 | ₩72,090 | ₩72,090 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩72,103 | ₩72,129 | ₩72,103 | ₩72,129 | +0.04% | 500 |
|---|
| 2026.08.04 | ₩72,184 | ₩72,184 | ₩72,184 | ₩72,184 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩71,862 | ₩71,923 | ₩71,862 | ₩71,923 | +0.08% | 500 |
|---|
| 2026.07.31 | ₩71,996 | ₩72,166 | ₩71,996 | ₩72,166 | +0.24% | 389만 |
|---|
| 2026.07.30 | ₩72,097 | ₩72,097 | ₩72,097 | ₩72,097 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩71,870 | ₩71,870 | ₩71,870 | ₩71,870 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩71,996 | ₩71,996 | ₩71,996 | ₩71,996 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩71,949 | ₩71,949 | ₩71,949 | ₩71,949 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩71,883 | ₩71,883 | ₩71,883 | ₩71,883 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩71,900 | ₩71,900 | ₩71,900 | ₩71,900 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩72,137 | ₩72,137 | ₩72,137 | ₩72,137 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩72,244 | ₩72,244 | ₩72,244 | ₩72,244 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩72,277 | ₩72,277 | ₩72,277 | ₩72,277 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩72,335 | ₩72,335 | ₩72,335 | ₩72,335 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩72,344 | ₩72,344 | ₩72,344 | ₩72,344 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩72,372 | ₩72,372 | ₩72,372 | ₩72,372 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩72,253 | ₩72,253 | ₩72,253 | ₩72,253 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩72,164 | ₩72,164 | ₩72,164 | ₩72,164 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩72,271 | ₩72,271 | ₩72,271 | ₩72,271 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩72,344 | ₩72,344 | ₩72,344 | ₩72,344 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩72,237 | ₩72,261 | ₩72,237 | ₩72,261 | +0.03% | 200 |
|---|
| 2026.07.07 | ₩72,384 | ₩72,384 | ₩72,323 | ₩72,323 | -0.09% | 1.3천 |
|---|
| 2026.07.06 | ₩72,344 | ₩72,371 | ₩72,297 | ₩72,308 | -0.05% | 7.2천 |
|---|
| 2026.07.02 | ₩72,344 | ₩72,344 | ₩72,210 | ₩72,210 | -0.19% | 1.2만 |
|---|
| 2026.07.01 | ₩72,237 | ₩72,251 | ₩72,210 | ₩72,217 | -0.03% | 5.9천 |
|---|
| 2026.06.30 | ₩72,652 | ₩72,652 | ₩72,599 | ₩72,612 | -0.06% | 425.4만 |
|---|
| 2026.06.29 | ₩72,625 | ₩72,625 | ₩72,532 | ₩72,532 | -0.13% | 7.9천 |
|---|
| 2026.06.26 | ₩72,572 | ₩72,599 | ₩72,565 | ₩72,565 | -0.01% | 2.6만 |
|---|
| 2026.06.25 | ₩72,652 | ₩72,652 | ₩72,605 | ₩72,605 | -0.06% | 200 |
|---|
| 2026.06.24 | ₩72,318 | ₩72,599 | ₩72,318 | ₩72,552 | +0.32% | 9.3천 |
|---|
| 2026.06.23 | ₩72,558 | ₩72,565 | ₩72,558 | ₩72,565 | +0.01% | 200 |
|---|
| 2026.06.22 | ₩72,558 | ₩72,652 | ₩72,544 | ₩72,557 | -0.00% | 1.1만 |
|---|
| 2026.06.18 | ₩72,641 | ₩72,641 | ₩72,641 | ₩72,641 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩72,625 | ₩72,625 | ₩72,469 | ₩72,469 | -0.22% | 200 |
|---|
| 2026.06.16 | ₩72,799 | ₩72,799 | ₩72,672 | ₩72,675 | -0.17% | 500 |
|---|
| 2026.06.15 | ₩72,746 | ₩72,746 | ₩72,653 | ₩72,653 | -0.13% | 1.7천 |
|---|
| 2026.06.12 | ₩72,518 | ₩72,550 | ₩72,518 | ₩72,550 | +0.04% | 200 |
|---|
| 2026.06.11 | ₩72,304 | ₩72,552 | ₩72,304 | ₩72,552 | +0.34% | 400 |
|---|
| 2026.06.10 | ₩72,277 | ₩72,291 | ₩72,184 | ₩72,184 | -0.13% | 2.4천 |
|---|
| 2026.06.09 | ₩72,297 | ₩72,297 | ₩72,297 | ₩72,297 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩72,210 | ₩72,210 | ₩72,210 | ₩72,210 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩72,190 | ₩72,190 | ₩72,190 | ₩72,190 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩72,438 | ₩72,438 | ₩72,438 | ₩72,438 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩72,326 | ₩72,326 | ₩72,326 | ₩72,326 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩72,411 | ₩72,458 | ₩72,411 | ₩72,458 | +0.06% | 100 |
|---|
| 2026.06.01 | ₩72,398 | ₩72,405 | ₩72,398 | ₩72,405 | +0.01% | 10만 |
|---|
| 2026.05.29 | ₩72,853 | ₩72,853 | ₩72,840 | ₩72,846 | -0.01% | 290만 |
|---|
| 2026.05.28 | ₩72,686 | ₩72,686 | ₩72,686 | ₩72,686 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩72,649 | ₩72,649 | ₩72,649 | ₩72,649 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩72,645 | ₩72,645 | ₩72,645 | ₩72,645 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩72,463 | ₩72,463 | ₩72,463 | ₩72,463 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩72,277 | ₩72,383 | ₩72,277 | ₩72,383 | +0.15% | 1.2천 |
|---|
| 2026.05.20 | ₩72,277 | ₩72,351 | ₩72,277 | ₩72,351 | +0.10% | 1.3천 |
|---|
| 2026.05.19 | ₩71,937 | ₩71,937 | ₩71,937 | ₩71,937 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩72,095 | ₩72,095 | ₩72,095 | ₩72,095 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩72,090 | ₩72,090 | ₩72,090 | ₩72,090 | 0.00% | 200 |
|---|
| 2026.05.14 | ₩72,492 | ₩72,492 | ₩72,382 | ₩72,382 | -0.15% | 100 |
|---|
| 2026.05.13 | ₩72,411 | ₩72,492 | ₩72,411 | ₩72,447 | +0.05% | 18.2만 |
|---|
| 2026.05.12 | ₩72,384 | ₩72,384 | ₩72,170 | ₩72,362 | -0.03% | 1.8천 |
|---|
| 2026.05.11 | ₩72,538 | ₩72,538 | ₩72,538 | ₩72,538 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩72,492 | ₩72,572 | ₩72,478 | ₩72,572 | +0.11% | 600 |
|---|
| 2026.05.07 | ₩72,478 | ₩72,525 | ₩72,478 | ₩72,485 | +0.01% | 3.7천 |
|---|
| 2026.05.06 | ₩72,678 | ₩72,678 | ₩72,678 | ₩72,678 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩72,371 | ₩72,445 | ₩72,371 | ₩72,445 | +0.10% | 100 |
|---|
| 2026.05.04 | ₩72,344 | ₩72,344 | ₩72,344 | ₩72,344 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩72,562 | ₩72,562 | ₩72,544 | ₩72,544 | -0.03% | 200 |
|---|
| 2026.04.30 | ₩72,639 | ₩72,719 | ₩72,625 | ₩72,719 | +0.11% | 339.8만 |
|---|
| 2026.04.29 | ₩72,629 | ₩72,629 | ₩72,629 | ₩72,629 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩72,823 | ₩72,823 | ₩72,823 | ₩72,823 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩72,866 | ₩72,936 | ₩72,866 | ₩72,936 | +0.10% | 32.6만 |
|---|
| 2026.04.24 | ₩72,902 | ₩72,902 | ₩72,902 | ₩72,902 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩72,840 | ₩72,840 | ₩72,840 | ₩72,840 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩72,933 | ₩72,933 | ₩72,925 | ₩72,925 | -0.01% | 100 |
|---|
| 2026.04.21 | ₩72,811 | ₩72,811 | ₩72,811 | ₩72,811 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩72,967 | ₩72,967 | ₩72,967 | ₩72,967 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩73,101 | ₩73,101 | ₩73,044 | ₩73,044 | -0.08% | 300 |
|---|
| 2026.04.16 | ₩72,826 | ₩72,826 | ₩72,766 | ₩72,766 | -0.08% | 400 |
|---|
| 2026.04.15 | ₩72,886 | ₩72,886 | ₩72,886 | ₩72,886 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩72,953 | ₩72,953 | ₩72,894 | ₩72,894 | -0.08% | 200 |
|---|
| 2026.04.13 | ₩72,639 | ₩72,706 | ₩72,639 | ₩72,706 | +0.09% | 100 |
|---|
| 2026.04.10 | ₩72,485 | ₩72,485 | ₩72,485 | ₩72,485 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩72,687 | ₩72,687 | ₩72,687 | ₩72,687 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩72,625 | ₩72,625 | ₩72,625 | ₩72,625 | 0.00% | 300 |
|---|
| 2026.04.07 | ₩72,170 | ₩72,232 | ₩72,170 | ₩72,232 | +0.09% | 200 |
|---|
| 2026.04.06 | ₩72,050 | ₩72,210 | ₩72,050 | ₩72,210 | +0.22% | 200 |
|---|
| 2026.04.02 | ₩71,822 | ₩72,010 | ₩71,769 | ₩71,921 | +0.14% | 8.5천 |
|---|
| 2026.04.01 | ₩71,929 | ₩71,956 | ₩71,822 | ₩71,822 | -0.15% | 284.1만 |
|---|
| 2026.03.31 | ₩71,822 | ₩72,177 | ₩71,822 | ₩72,177 | +0.49% | 200 |
|---|
| 2026.03.30 | ₩71,489 | ₩71,489 | ₩71,489 | ₩71,489 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩71,374 | ₩71,385 | ₩71,374 | ₩71,385 | +0.02% | 200 |
|---|
| 2026.03.26 | ₩71,620 | ₩71,620 | ₩71,535 | ₩71,535 | -0.12% | 200 |
|---|
| 2026.03.25 | ₩72,016 | ₩72,016 | ₩72,016 | ₩72,016 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩71,804 | ₩71,804 | ₩71,804 | ₩71,804 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩72,197 | ₩72,197 | ₩71,883 | ₩71,962 | -0.33% | 34.6만 |
|---|
| 2026.03.20 | ₩71,663 | ₩71,663 | ₩71,663 | ₩71,663 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩72,101 | ₩72,101 | ₩72,101 | ₩72,101 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩72,040 | ₩72,040 | ₩72,040 | ₩72,040 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩72,347 | ₩72,347 | ₩72,347 | ₩72,347 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩72,053 | ₩72,053 | ₩72,053 | ₩72,053 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩72,197 | ₩72,197 | ₩71,883 | ₩71,883 | -0.44% | 700 |
|---|
| 2026.03.12 | ₩72,144 | ₩72,144 | ₩72,020 | ₩72,020 | -0.17% | 1.1천 |
|---|
| 2026.03.11 | ₩72,518 | ₩72,518 | ₩72,411 | ₩72,411 | -0.15% | 300 |
|---|
| 2026.03.10 | ₩72,612 | ₩72,612 | ₩72,591 | ₩72,591 | -0.03% | 100 |
|---|
| 2026.03.09 | ₩72,184 | ₩72,639 | ₩72,184 | ₩72,639 | +0.63% | 300 |
|---|
| 2026.03.06 | ₩72,384 | ₩72,572 | ₩72,384 | ₩72,425 | +0.06% | 418.6만 |
|---|
| 2026.03.05 | ₩72,773 | ₩72,799 | ₩72,732 | ₩72,773 | 0.00% | 1.7만 |
|---|
| 2026.03.04 | ₩72,732 | ₩72,908 | ₩72,732 | ₩72,892 | +0.22% | 700 |
|---|
| 2026.03.03 | ₩72,585 | ₩72,806 | ₩72,585 | ₩72,806 | +0.30% | 101.3만 |
|---|
| 2026.03.02 | ₩72,885 | ₩72,885 | ₩72,885 | ₩72,885 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩73,288 | ₩73,288 | ₩73,288 | ₩73,288 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩73,408 | ₩73,408 | ₩73,362 | ₩73,394 | -0.02% | 800 |
|---|
| 2026.02.25 | ₩73,335 | ₩73,368 | ₩73,335 | ₩73,368 | +0.05% | 1.5천 |
|---|
| 2026.02.24 | ₩73,308 | ₩73,319 | ₩73,308 | ₩73,319 | +0.01% | 1.4천 |
|---|
| 2026.02.23 | ₩73,388 | ₩73,482 | ₩73,348 | ₩73,348 | -0.05% | 2.2천 |
|---|
| 2026.02.20 | ₩73,348 | ₩73,375 | ₩73,348 | ₩73,368 | +0.03% | 1.5천 |
|---|
| 2026.02.19 | ₩73,295 | ₩73,308 | ₩73,295 | ₩73,308 | +0.02% | 3천 |
|---|
| 2026.02.18 | ₩73,308 | ₩73,325 | ₩73,254 | ₩73,325 | +0.02% | 2.9천 |
|---|
| 2026.02.17 | ₩73,241 | ₩73,281 | ₩73,188 | ₩73,188 | -0.07% | 3.5천 |
|---|
| 2026.02.13 | ₩73,281 | ₩73,281 | ₩73,189 | ₩73,189 | -0.13% | 3.4천 |
|---|
| 2026.02.12 | ₩73,295 | ₩73,295 | ₩73,205 | ₩73,205 | -0.12% | 1천 |
|---|
| 2026.02.11 | ₩73,188 | ₩73,214 | ₩73,188 | ₩73,188 | 0.00% | 219.3만 |
|---|
| 2026.02.10 | ₩73,362 | ₩73,362 | ₩73,241 | ₩73,241 | -0.16% | 1.3천 |
|---|
| 2026.02.09 | ₩73,205 | ₩73,205 | ₩73,205 | ₩73,205 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩73,147 | ₩73,147 | ₩73,147 | ₩73,147 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩72,933 | ₩72,971 | ₩72,933 | ₩72,971 | +0.05% | 200 |
|---|
| 2026.02.04 | ₩72,977 | ₩72,977 | ₩72,977 | ₩72,977 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩73,254 | ₩73,254 | ₩72,906 | ₩73,094 | -0.22% | 900 |
|---|
| 2026.02.02 | ₩73,109 | ₩73,109 | ₩73,094 | ₩73,094 | -0.02% | 300 |
|---|
| 2026.01.30 | ₩73,388 | ₩73,388 | ₩73,375 | ₩73,375 | -0.02% | 2.2천 |
|---|
| 2026.01.29 | ₩73,295 | ₩73,388 | ₩73,295 | ₩73,295 | 0.00% | 3.4천 |
|---|
| 2026.01.28 | ₩73,348 | ₩73,348 | ₩73,335 | ₩73,335 | -0.02% | 1.3천 |
|---|
| 2026.01.27 | ₩73,415 | ₩73,442 | ₩73,415 | ₩73,422 | +0.01% | 2천 |
|---|
| 2026.01.26 | ₩73,362 | ₩73,362 | ₩73,348 | ₩73,348 | -0.02% | 1.4천 |
|---|
| 2026.01.23 | ₩73,348 | ₩73,375 | ₩73,308 | ₩73,375 | +0.04% | 6.2천 |
|---|
| 2026.01.22 | ₩73,388 | ₩73,416 | ₩73,362 | ₩73,416 | +0.04% | 72.9만 |
|---|
| 2026.01.21 | ₩73,299 | ₩73,299 | ₩73,299 | ₩73,299 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩73,214 | ₩73,268 | ₩73,186 | ₩73,200 | -0.02% | 1천 |
|---|
| 2026.01.16 | ₩73,348 | ₩73,348 | ₩73,348 | ₩73,348 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩73,341 | ₩73,341 | ₩73,341 | ₩73,341 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩73,248 | ₩73,328 | ₩73,248 | ₩73,328 | +0.11% | 500 |
|---|
| 2026.01.13 | ₩73,268 | ₩73,304 | ₩73,268 | ₩73,304 | +0.05% | 65.9만 |
|---|
| 2026.01.12 | ₩73,241 | ₩73,241 | ₩73,241 | ₩73,241 | 0.00% | 200 |
|---|
| 2026.01.09 | ₩73,281 | ₩73,281 | ₩73,241 | ₩73,262 | -0.03% | 300 |
|---|
| 2026.01.08 | ₩73,174 | ₩73,201 | ₩73,174 | ₩73,201 | +0.04% | 151.7만 |
|---|
| 2026.01.07 | ₩73,214 | ₩73,240 | ₩73,174 | ₩73,174 | -0.05% | 500 |
|---|
| 2026.01.06 | ₩73,174 | ₩73,201 | ₩73,174 | ₩73,201 | +0.04% | 430만 |
|---|
| 2026.01.05 | ₩73,180 | ₩73,214 | ₩73,180 | ₩73,201 | +0.03% | 1.2천 |
|---|
| 2026.01.02 | ₩72,993 | ₩72,993 | ₩72,977 | ₩72,977 | -0.02% | 400 |
|---|
| 2025.12.31 | ₩72,943 | ₩72,943 | ₩72,943 | ₩72,943 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩73,031 | ₩73,031 | ₩73,031 | ₩73,031 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩72,985 | ₩72,985 | ₩72,985 | ₩72,985 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩73,000 | ₩73,000 | ₩72,933 | ₩72,933 | -0.09% | 100 |
|---|
| 2025.12.24 | ₩72,972 | ₩72,972 | ₩72,960 | ₩72,960 | -0.02% | 100 |
|---|
| 2025.12.23 | ₩72,841 | ₩72,841 | ₩72,841 | ₩72,841 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩72,746 | ₩72,773 | ₩72,746 | ₩72,773 | +0.04% | 300 |
|---|
| 2025.12.19 | ₩73,228 | ₩73,228 | ₩73,121 | ₩73,121 | -0.15% | 400 |
|---|
| 2025.12.18 | ₩73,161 | ₩73,161 | ₩73,114 | ₩73,145 | -0.02% | 700 |
|---|
| 2025.12.17 | ₩72,960 | ₩72,991 | ₩72,960 | ₩72,977 | +0.02% | 700 |
|---|
| 2025.12.16 | ₩72,933 | ₩73,039 | ₩72,933 | ₩73,039 | +0.14% | 100 |
|---|
| 2025.12.15 | ₩73,014 | ₩73,014 | ₩73,014 | ₩73,014 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩72,947 | ₩72,947 | ₩72,947 | ₩72,947 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩73,080 | ₩73,080 | ₩73,014 | ₩73,067 | -0.02% | 500 |
|---|
| 2025.12.10 | ₩72,893 | ₩73,094 | ₩72,892 | ₩73,054 | +0.22% | 500 |
|---|
| 2025.12.09 | ₩72,773 | ₩72,882 | ₩72,773 | ₩72,840 | +0.09% | 1.4천 |
|---|
| 2025.12.08 | ₩72,955 | ₩72,955 | ₩72,877 | ₩72,927 | -0.04% | 600 |
|---|
| 2025.12.05 | ₩73,067 | ₩73,121 | ₩73,067 | ₩73,067 | 0.00% | 10.1만 |
|---|
| 2025.12.04 | ₩72,973 | ₩73,044 | ₩72,973 | ₩73,044 | +0.10% | 725만 |
|---|
| 2025.12.03 | ₩73,114 | ₩73,114 | ₩73,114 | ₩73,114 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩72,893 | ₩73,014 | ₩72,893 | ₩73,014 | +0.17% | 500 |
|---|
| 2025.12.01 | ₩72,889 | ₩72,889 | ₩72,889 | ₩72,889 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩73,366 | ₩73,366 | ₩73,366 | ₩73,366 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩73,362 | ₩73,362 | ₩73,362 | ₩73,362 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩73,244 | ₩73,244 | ₩73,244 | ₩73,244 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩72,972 | ₩73,014 | ₩72,947 | ₩73,007 | +0.05% | 1.9천 |
|---|
| 2025.11.21 | ₩72,801 | ₩72,801 | ₩72,801 | ₩72,801 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩72,597 | ₩72,597 | ₩72,597 | ₩72,597 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩72,615 | ₩72,615 | ₩72,615 | ₩72,615 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩72,581 | ₩72,581 | ₩72,581 | ₩72,581 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩72,607 | ₩72,672 | ₩72,556 | ₩72,556 | -0.07% | 2.8천 |
|---|
| 2025.11.14 | ₩72,516 | ₩72,706 | ₩72,505 | ₩72,706 | +0.26% | 700 |
|---|
| 2025.11.13 | ₩72,773 | ₩72,773 | ₩72,692 | ₩72,692 | -0.11% | 600 |
|---|
| 2025.11.12 | ₩72,960 | ₩72,960 | ₩72,960 | ₩72,960 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩73,087 | ₩73,087 | ₩73,087 | ₩73,087 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩72,877 | ₩73,000 | ₩72,877 | ₩73,000 | +0.17% | 800 |
|---|
| 2025.11.07 | ₩72,724 | ₩72,724 | ₩72,724 | ₩72,724 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩72,710 | ₩72,710 | ₩72,710 | ₩72,710 | 0.00% | 2.7천 |
|---|
| 2025.11.05 | ₩72,585 | ₩73,147 | ₩72,585 | ₩72,797 | +0.29% | 1.1만 |
|---|
| 2025.11.04 | ₩72,585 | ₩72,585 | ₩72,585 | ₩72,585 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩72,632 | ₩72,632 | ₩72,632 | ₩72,632 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩73,188 | ₩73,188 | ₩73,188 | ₩73,188 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩73,201 | ₩73,201 | ₩73,201 | ₩73,201 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩73,308 | ₩73,308 | ₩73,308 | ₩73,308 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩73,509 | ₩73,509 | ₩73,509 | ₩73,509 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩73,522 | ₩73,602 | ₩73,522 | ₩73,602 | +0.11% | 700 |
|---|
| 2025.10.24 | ₩73,419 | ₩73,419 | ₩73,419 | ₩73,419 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩73,201 | ₩73,201 | ₩73,201 | ₩73,201 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩73,161 | ₩73,161 | ₩73,161 | ₩73,161 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩73,212 | ₩73,212 | ₩73,170 | ₩73,170 | -0.06% | 100 |
|---|
| 2025.10.20 | ₩73,214 | ₩73,214 | ₩73,214 | ₩73,214 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩72,987 | ₩72,987 | ₩72,987 | ₩72,987 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩72,929 | ₩72,933 | ₩72,929 | ₩72,933 | +0.01% | 1.1천 |
|---|
| 2025.10.15 | ₩73,134 | ₩73,134 | ₩73,084 | ₩73,084 | -0.07% | 51.2만 |
|---|
| 2025.10.14 | ₩72,854 | ₩72,854 | ₩72,854 | ₩72,854 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩72,819 | ₩72,819 | ₩72,819 | ₩72,819 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩72,457 | ₩72,457 | ₩72,457 | ₩72,457 | 0.00% | 100 |
|---|