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 | ₩70,143 | ₩70,270 | ₩70,143 | ₩70,270 | +0.18% | 200 |
| 2026.10.08 | ₩70,116 | ₩70,165 | ₩70,116 | ₩70,165 | +0.07% | 200 |
| 2026.10.07 | ₩69,996 | ₩70,169 | ₩69,996 | ₩70,169 | +0.25% | 200 |
| 2026.10.06 | ₩70,156 | ₩70,256 | ₩70,156 | ₩70,256 | +0.14% | 300 |
| 2026.10.05 | ₩69,889 | ₩69,907 | ₩69,875 | ₩69,907 | +0.03% | 600 |
| 2026.10.02 | ₩70,156 | ₩70,156 | ₩69,886 | ₩69,886 | -0.39% | 400 |
| 2026.10.01 | ₩69,594 | ₩69,842 | ₩69,594 | ₩69,842 | +0.36% | 1.4천 |
| 2026.09.30 | ₩70,357 | ₩70,357 | ₩70,172 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,172 |
| -0.26% |
| 48.3만 |
| 2026.09.29 | ₩70,370 | ₩70,370 | ₩70,264 | ₩70,264 | -0.15% | 400 |
|---|
| 2026.09.28 | ₩70,424 | ₩70,424 | ₩70,424 | ₩70,424 | 0.00% | 300 |
|---|
| 2026.09.25 | ₩70,750 | ₩70,750 | ₩70,750 | ₩70,750 | 0.00% | 4.2천 |
|---|
| 2026.09.24 | ₩70,779 | ₩70,779 | ₩70,779 | ₩70,779 | 0.00% | 200 |
|---|
| 2026.09.23 | ₩70,999 | ₩71,052 | ₩70,959 | ₩70,959 | -0.06% | 6.1만 |
|---|
| 2026.09.22 | ₩71,507 | ₩71,507 | ₩71,482 | ₩71,482 | -0.04% | 300 |
|---|
| 2026.09.21 | ₩71,507 | ₩71,507 | ₩71,480 | ₩71,480 | -0.04% | 200 |
|---|
| 2026.09.18 | ₩71,348 | ₩71,348 | ₩71,348 | ₩71,348 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩71,507 | ₩71,507 | ₩71,507 | ₩71,507 | 0.00% | 200 |
|---|
| 2026.09.16 | ₩71,447 | ₩71,447 | ₩71,266 | ₩71,266 | -0.25% | 200 |
|---|
| 2026.09.15 | ₩71,203 | ₩71,203 | ₩71,203 | ₩71,203 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩71,400 | ₩71,400 | ₩71,338 | ₩71,338 | -0.09% | 100 |
|---|
| 2026.09.11 | ₩71,413 | ₩71,432 | ₩71,413 | ₩71,432 | +0.03% | 200 |
|---|
| 2026.09.10 | ₩71,429 | ₩71,429 | ₩71,429 | ₩71,429 | 0.00% | 2.1천 |
|---|
| 2026.09.09 | ₩71,855 | ₩72,096 | ₩71,795 | ₩71,795 | -0.08% | 1.9천 |
|---|
| 2026.09.08 | ₩71,861 | ₩71,861 | ₩71,861 | ₩71,861 | 0.00% | 900 |
|---|
| 2026.09.04 | ₩71,868 | ₩71,868 | ₩71,868 | ₩71,868 | 0.00% | 2.1천 |
|---|
| 2026.09.03 | ₩71,922 | ₩71,922 | ₩71,922 | ₩71,922 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩71,888 | ₩71,888 | ₩71,888 | ₩71,888 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩71,792 | ₩71,792 | ₩71,792 | ₩71,792 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩72,310 | ₩72,336 | ₩72,296 | ₩72,336 | +0.04% | 309.9만 |
|---|
| 2026.08.28 | ₩72,457 | ₩72,477 | ₩72,323 | ₩72,323 | -0.18% | 2.2천 |
|---|
| 2026.08.27 | ₩72,463 | ₩72,463 | ₩72,463 | ₩72,463 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩72,450 | ₩72,450 | ₩72,450 | ₩72,450 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩72,505 | ₩72,505 | ₩72,505 | ₩72,505 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩72,310 | ₩72,316 | ₩72,310 | ₩72,316 | +0.01% | 500 |
|---|
| 2026.08.21 | ₩72,263 | ₩72,263 | ₩72,263 | ₩72,263 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩72,183 | ₩72,183 | ₩72,183 | ₩72,183 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩72,310 | ₩72,310 | ₩72,310 | ₩72,310 | 0.00% | 500 |
|---|
| 2026.08.18 | ₩72,176 | ₩72,176 | ₩72,176 | ₩72,176 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩72,215 | ₩72,215 | ₩72,215 | ₩72,215 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩72,350 | ₩72,350 | ₩72,283 | ₩72,283 | -0.09% | 239만 |
|---|
| 2026.08.13 | ₩72,323 | ₩72,323 | ₩72,323 | ₩72,323 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩72,189 | ₩72,189 | ₩72,189 | ₩72,189 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩72,096 | ₩72,096 | ₩72,096 | ₩72,096 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩72,035 | ₩72,035 | ₩72,035 | ₩72,035 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩72,197 | ₩72,197 | ₩72,197 | ₩72,197 | 0.00% | 200 |
|---|
| 2026.08.06 | ₩72,042 | ₩72,042 | ₩72,042 | ₩72,042 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩72,055 | ₩72,081 | ₩72,055 | ₩72,081 | +0.04% | 500 |
|---|
| 2026.08.04 | ₩72,136 | ₩72,136 | ₩72,136 | ₩72,136 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩71,815 | ₩71,875 | ₩71,815 | ₩71,875 | +0.08% | 500 |
|---|
| 2026.07.31 | ₩71,948 | ₩72,118 | ₩71,948 | ₩72,118 | +0.24% | 389만 |
|---|
| 2026.07.30 | ₩72,049 | ₩72,049 | ₩72,049 | ₩72,049 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩71,823 | ₩71,823 | ₩71,823 | ₩71,823 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩71,948 | ₩71,948 | ₩71,948 | ₩71,948 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩71,902 | ₩71,902 | ₩71,902 | ₩71,902 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩71,835 | ₩71,835 | ₩71,835 | ₩71,835 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩71,852 | ₩71,852 | ₩71,852 | ₩71,852 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩72,089 | ₩72,089 | ₩72,089 | ₩72,089 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩72,196 | ₩72,196 | ₩72,196 | ₩72,196 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩72,229 | ₩72,229 | ₩72,229 | ₩72,229 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩72,287 | ₩72,287 | ₩72,287 | ₩72,287 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩72,296 | ₩72,296 | ₩72,296 | ₩72,296 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩72,324 | ₩72,324 | ₩72,324 | ₩72,324 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩72,205 | ₩72,205 | ₩72,205 | ₩72,205 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩72,116 | ₩72,116 | ₩72,116 | ₩72,116 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩72,223 | ₩72,223 | ₩72,223 | ₩72,223 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩72,296 | ₩72,296 | ₩72,296 | ₩72,296 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩72,189 | ₩72,213 | ₩72,189 | ₩72,213 | +0.03% | 200 |
|---|
| 2026.07.07 | ₩72,336 | ₩72,336 | ₩72,275 | ₩72,275 | -0.09% | 1.3천 |
|---|
| 2026.07.06 | ₩72,296 | ₩72,323 | ₩72,249 | ₩72,260 | -0.05% | 7.2천 |
|---|
| 2026.07.02 | ₩72,296 | ₩72,296 | ₩72,162 | ₩72,162 | -0.19% | 1.2만 |
|---|
| 2026.07.01 | ₩72,189 | ₩72,203 | ₩72,162 | ₩72,169 | -0.03% | 5.9천 |
|---|
| 2026.06.30 | ₩72,604 | ₩72,604 | ₩72,550 | ₩72,564 | -0.06% | 425.4만 |
|---|
| 2026.06.29 | ₩72,577 | ₩72,577 | ₩72,483 | ₩72,483 | -0.13% | 7.9천 |
|---|
| 2026.06.26 | ₩72,524 | ₩72,550 | ₩72,517 | ₩72,517 | -0.01% | 2.6만 |
|---|
| 2026.06.25 | ₩72,604 | ₩72,604 | ₩72,557 | ₩72,557 | -0.06% | 200 |
|---|
| 2026.06.24 | ₩72,269 | ₩72,550 | ₩72,269 | ₩72,504 | +0.32% | 9.3천 |
|---|
| 2026.06.23 | ₩72,510 | ₩72,517 | ₩72,510 | ₩72,517 | +0.01% | 200 |
|---|
| 2026.06.22 | ₩72,510 | ₩72,604 | ₩72,496 | ₩72,509 | -0.00% | 1.1만 |
|---|
| 2026.06.18 | ₩72,593 | ₩72,593 | ₩72,593 | ₩72,593 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩72,577 | ₩72,577 | ₩72,421 | ₩72,421 | -0.22% | 200 |
|---|
| 2026.06.16 | ₩72,751 | ₩72,751 | ₩72,624 | ₩72,627 | -0.17% | 500 |
|---|
| 2026.06.15 | ₩72,697 | ₩72,697 | ₩72,605 | ₩72,605 | -0.13% | 1.7천 |
|---|
| 2026.06.12 | ₩72,470 | ₩72,502 | ₩72,470 | ₩72,502 | +0.04% | 200 |
|---|
| 2026.06.11 | ₩72,256 | ₩72,504 | ₩72,256 | ₩72,504 | +0.34% | 400 |
|---|
| 2026.06.10 | ₩72,229 | ₩72,243 | ₩72,136 | ₩72,136 | -0.13% | 2.4천 |
|---|
| 2026.06.09 | ₩72,249 | ₩72,249 | ₩72,249 | ₩72,249 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩72,162 | ₩72,162 | ₩72,162 | ₩72,162 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩72,142 | ₩72,142 | ₩72,142 | ₩72,142 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩72,390 | ₩72,390 | ₩72,390 | ₩72,390 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩72,277 | ₩72,277 | ₩72,277 | ₩72,277 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩72,363 | ₩72,410 | ₩72,363 | ₩72,410 | +0.06% | 100 |
|---|
| 2026.06.01 | ₩72,350 | ₩72,356 | ₩72,350 | ₩72,356 | +0.01% | 10만 |
|---|
| 2026.05.29 | ₩72,804 | ₩72,804 | ₩72,791 | ₩72,798 | -0.01% | 290만 |
|---|
| 2026.05.28 | ₩72,637 | ₩72,637 | ₩72,637 | ₩72,637 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩72,601 | ₩72,601 | ₩72,601 | ₩72,601 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩72,597 | ₩72,597 | ₩72,597 | ₩72,597 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩72,415 | ₩72,415 | ₩72,415 | ₩72,415 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩72,229 | ₩72,335 | ₩72,229 | ₩72,335 | +0.15% | 1.2천 |
|---|
| 2026.05.20 | ₩72,229 | ₩72,303 | ₩72,229 | ₩72,303 | +0.10% | 1.3천 |
|---|
| 2026.05.19 | ₩71,890 | ₩71,890 | ₩71,890 | ₩71,890 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩72,047 | ₩72,047 | ₩72,047 | ₩72,047 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩72,042 | ₩72,042 | ₩72,042 | ₩72,042 | 0.00% | 200 |
|---|
| 2026.05.14 | ₩72,443 | ₩72,443 | ₩72,334 | ₩72,334 | -0.15% | 100 |
|---|
| 2026.05.13 | ₩72,363 | ₩72,443 | ₩72,363 | ₩72,399 | +0.05% | 18.2만 |
|---|
| 2026.05.12 | ₩72,336 | ₩72,336 | ₩72,122 | ₩72,314 | -0.03% | 1.8천 |
|---|
| 2026.05.11 | ₩72,490 | ₩72,490 | ₩72,490 | ₩72,490 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩72,443 | ₩72,524 | ₩72,430 | ₩72,524 | +0.11% | 600 |
|---|
| 2026.05.07 | ₩72,430 | ₩72,477 | ₩72,430 | ₩72,437 | +0.01% | 3.7천 |
|---|
| 2026.05.06 | ₩72,629 | ₩72,629 | ₩72,629 | ₩72,629 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩72,323 | ₩72,397 | ₩72,323 | ₩72,397 | +0.10% | 100 |
|---|
| 2026.05.04 | ₩72,296 | ₩72,296 | ₩72,296 | ₩72,296 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩72,514 | ₩72,514 | ₩72,496 | ₩72,496 | -0.03% | 200 |
|---|
| 2026.04.30 | ₩72,590 | ₩72,671 | ₩72,577 | ₩72,671 | +0.11% | 339.8만 |
|---|
| 2026.04.29 | ₩72,581 | ₩72,581 | ₩72,581 | ₩72,581 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩72,775 | ₩72,775 | ₩72,775 | ₩72,775 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩72,818 | ₩72,887 | ₩72,818 | ₩72,887 | +0.10% | 32.6만 |
|---|
| 2026.04.24 | ₩72,854 | ₩72,854 | ₩72,854 | ₩72,854 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩72,791 | ₩72,791 | ₩72,791 | ₩72,791 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩72,885 | ₩72,885 | ₩72,877 | ₩72,877 | -0.01% | 100 |
|---|
| 2026.04.21 | ₩72,763 | ₩72,763 | ₩72,763 | ₩72,763 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩72,918 | ₩72,918 | ₩72,918 | ₩72,918 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩73,052 | ₩73,052 | ₩72,996 | ₩72,996 | -0.08% | 300 |
|---|
| 2026.04.16 | ₩72,778 | ₩72,778 | ₩72,718 | ₩72,718 | -0.08% | 400 |
|---|
| 2026.04.15 | ₩72,838 | ₩72,838 | ₩72,838 | ₩72,838 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩72,905 | ₩72,905 | ₩72,846 | ₩72,846 | -0.08% | 200 |
|---|
| 2026.04.13 | ₩72,590 | ₩72,657 | ₩72,590 | ₩72,657 | +0.09% | 100 |
|---|
| 2026.04.10 | ₩72,437 | ₩72,437 | ₩72,437 | ₩72,437 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩72,639 | ₩72,639 | ₩72,639 | ₩72,639 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩72,577 | ₩72,577 | ₩72,577 | ₩72,577 | 0.00% | 300 |
|---|
| 2026.04.07 | ₩72,122 | ₩72,184 | ₩72,122 | ₩72,184 | +0.09% | 200 |
|---|
| 2026.04.06 | ₩72,002 | ₩72,162 | ₩72,002 | ₩72,162 | +0.22% | 200 |
|---|
| 2026.04.02 | ₩71,775 | ₩71,962 | ₩71,721 | ₩71,874 | +0.14% | 8.5천 |
|---|
| 2026.04.01 | ₩71,882 | ₩71,908 | ₩71,775 | ₩71,775 | -0.15% | 284.1만 |
|---|
| 2026.03.31 | ₩71,775 | ₩72,129 | ₩71,775 | ₩72,129 | +0.49% | 200 |
|---|
| 2026.03.30 | ₩71,441 | ₩71,441 | ₩71,441 | ₩71,441 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩71,326 | ₩71,337 | ₩71,326 | ₩71,337 | +0.02% | 200 |
|---|
| 2026.03.26 | ₩71,573 | ₩71,573 | ₩71,487 | ₩71,487 | -0.12% | 200 |
|---|
| 2026.03.25 | ₩71,968 | ₩71,968 | ₩71,968 | ₩71,968 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩71,756 | ₩71,756 | ₩71,756 | ₩71,756 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩72,149 | ₩72,149 | ₩71,835 | ₩71,914 | -0.33% | 34.6만 |
|---|
| 2026.03.20 | ₩71,615 | ₩71,615 | ₩71,615 | ₩71,615 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩72,053 | ₩72,053 | ₩72,053 | ₩72,053 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩71,993 | ₩71,993 | ₩71,993 | ₩71,993 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩72,299 | ₩72,299 | ₩72,299 | ₩72,299 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩72,005 | ₩72,005 | ₩72,005 | ₩72,005 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩72,149 | ₩72,149 | ₩71,835 | ₩71,835 | -0.44% | 700 |
|---|
| 2026.03.12 | ₩72,096 | ₩72,096 | ₩71,973 | ₩71,973 | -0.17% | 1.1천 |
|---|
| 2026.03.11 | ₩72,470 | ₩72,470 | ₩72,363 | ₩72,363 | -0.15% | 300 |
|---|
| 2026.03.10 | ₩72,564 | ₩72,564 | ₩72,542 | ₩72,542 | -0.03% | 100 |
|---|
| 2026.03.09 | ₩72,136 | ₩72,590 | ₩72,136 | ₩72,590 | +0.63% | 300 |
|---|
| 2026.03.06 | ₩72,336 | ₩72,524 | ₩72,336 | ₩72,376 | +0.06% | 418.6만 |
|---|
| 2026.03.05 | ₩72,724 | ₩72,751 | ₩72,684 | ₩72,724 | 0.00% | 1.7만 |
|---|
| 2026.03.04 | ₩72,684 | ₩72,859 | ₩72,684 | ₩72,843 | +0.22% | 700 |
|---|
| 2026.03.03 | ₩72,537 | ₩72,758 | ₩72,537 | ₩72,758 | +0.30% | 101.3만 |
|---|
| 2026.03.02 | ₩72,837 | ₩72,837 | ₩72,837 | ₩72,837 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩73,239 | ₩73,239 | ₩73,239 | ₩73,239 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩73,360 | ₩73,360 | ₩73,313 | ₩73,345 | -0.02% | 800 |
|---|
| 2026.02.25 | ₩73,286 | ₩73,319 | ₩73,286 | ₩73,319 | +0.05% | 1.5천 |
|---|
| 2026.02.24 | ₩73,259 | ₩73,270 | ₩73,259 | ₩73,270 | +0.01% | 1.4천 |
|---|
| 2026.02.23 | ₩73,340 | ₩73,433 | ₩73,299 | ₩73,299 | -0.05% | 2.2천 |
|---|
| 2026.02.20 | ₩73,299 | ₩73,326 | ₩73,299 | ₩73,319 | +0.03% | 1.5천 |
|---|
| 2026.02.19 | ₩73,246 | ₩73,259 | ₩73,246 | ₩73,259 | +0.02% | 3천 |
|---|
| 2026.02.18 | ₩73,259 | ₩73,277 | ₩73,206 | ₩73,277 | +0.02% | 2.9천 |
|---|
| 2026.02.17 | ₩73,192 | ₩73,233 | ₩73,139 | ₩73,139 | -0.07% | 3.5천 |
|---|
| 2026.02.13 | ₩73,233 | ₩73,233 | ₩73,140 | ₩73,140 | -0.13% | 3.4천 |
|---|
| 2026.02.12 | ₩73,246 | ₩73,246 | ₩73,156 | ₩73,156 | -0.12% | 1천 |
|---|
| 2026.02.11 | ₩73,139 | ₩73,166 | ₩73,139 | ₩73,139 | 0.00% | 219.3만 |
|---|
| 2026.02.10 | ₩73,313 | ₩73,313 | ₩73,192 | ₩73,192 | -0.16% | 1.3천 |
|---|
| 2026.02.09 | ₩73,156 | ₩73,156 | ₩73,156 | ₩73,156 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩73,099 | ₩73,099 | ₩73,099 | ₩73,099 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩72,885 | ₩72,922 | ₩72,885 | ₩72,922 | +0.05% | 200 |
|---|
| 2026.02.04 | ₩72,929 | ₩72,929 | ₩72,929 | ₩72,929 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩73,206 | ₩73,206 | ₩72,858 | ₩73,045 | -0.22% | 900 |
|---|
| 2026.02.02 | ₩73,060 | ₩73,060 | ₩73,045 | ₩73,045 | -0.02% | 300 |
|---|
| 2026.01.30 | ₩73,340 | ₩73,340 | ₩73,326 | ₩73,326 | -0.02% | 2.2천 |
|---|
| 2026.01.29 | ₩73,246 | ₩73,340 | ₩73,246 | ₩73,246 | 0.00% | 3.4천 |
|---|
| 2026.01.28 | ₩73,299 | ₩73,299 | ₩73,286 | ₩73,286 | -0.02% | 1.3천 |
|---|
| 2026.01.27 | ₩73,366 | ₩73,393 | ₩73,366 | ₩73,373 | +0.01% | 2천 |
|---|
| 2026.01.26 | ₩73,313 | ₩73,313 | ₩73,299 | ₩73,299 | -0.02% | 1.4천 |
|---|
| 2026.01.23 | ₩73,299 | ₩73,326 | ₩73,259 | ₩73,326 | +0.04% | 6.2천 |
|---|
| 2026.01.22 | ₩73,340 | ₩73,368 | ₩73,313 | ₩73,368 | +0.04% | 72.9만 |
|---|
| 2026.01.21 | ₩73,250 | ₩73,250 | ₩73,250 | ₩73,250 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩73,166 | ₩73,219 | ₩73,138 | ₩73,151 | -0.02% | 1천 |
|---|
| 2026.01.16 | ₩73,299 | ₩73,299 | ₩73,299 | ₩73,299 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩73,293 | ₩73,293 | ₩73,293 | ₩73,293 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩73,199 | ₩73,279 | ₩73,199 | ₩73,279 | +0.11% | 500 |
|---|
| 2026.01.13 | ₩73,219 | ₩73,255 | ₩73,219 | ₩73,255 | +0.05% | 65.9만 |
|---|
| 2026.01.12 | ₩73,192 | ₩73,192 | ₩73,192 | ₩73,192 | 0.00% | 200 |
|---|
| 2026.01.09 | ₩73,233 | ₩73,233 | ₩73,192 | ₩73,214 | -0.03% | 300 |
|---|
| 2026.01.08 | ₩73,125 | ₩73,152 | ₩73,125 | ₩73,152 | +0.04% | 151.7만 |
|---|
| 2026.01.07 | ₩73,166 | ₩73,191 | ₩73,125 | ₩73,125 | -0.05% | 500 |
|---|
| 2026.01.06 | ₩73,125 | ₩73,152 | ₩73,125 | ₩73,152 | +0.04% | 430만 |
|---|
| 2026.01.05 | ₩73,131 | ₩73,166 | ₩73,131 | ₩73,152 | +0.03% | 1.2천 |
|---|
| 2026.01.02 | ₩72,945 | ₩72,945 | ₩72,929 | ₩72,929 | -0.02% | 400 |
|---|
| 2025.12.31 | ₩72,894 | ₩72,894 | ₩72,894 | ₩72,894 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩72,982 | ₩72,982 | ₩72,982 | ₩72,982 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩72,937 | ₩72,937 | ₩72,937 | ₩72,937 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩72,952 | ₩72,952 | ₩72,885 | ₩72,885 | -0.09% | 100 |
|---|
| 2025.12.24 | ₩72,924 | ₩72,924 | ₩72,911 | ₩72,911 | -0.02% | 100 |
|---|
| 2025.12.23 | ₩72,792 | ₩72,792 | ₩72,792 | ₩72,792 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩72,697 | ₩72,724 | ₩72,697 | ₩72,724 | +0.04% | 300 |
|---|
| 2025.12.19 | ₩73,179 | ₩73,179 | ₩73,072 | ₩73,072 | -0.15% | 400 |
|---|
| 2025.12.18 | ₩73,112 | ₩73,112 | ₩73,065 | ₩73,096 | -0.02% | 700 |
|---|
| 2025.12.17 | ₩72,911 | ₩72,942 | ₩72,911 | ₩72,929 | +0.02% | 700 |
|---|
| 2025.12.16 | ₩72,885 | ₩72,990 | ₩72,885 | ₩72,990 | +0.14% | 100 |
|---|
| 2025.12.15 | ₩72,965 | ₩72,965 | ₩72,965 | ₩72,965 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩72,898 | ₩72,898 | ₩72,898 | ₩72,898 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩73,032 | ₩73,032 | ₩72,965 | ₩73,018 | -0.02% | 500 |
|---|
| 2025.12.10 | ₩72,845 | ₩73,045 | ₩72,843 | ₩73,005 | +0.22% | 500 |
|---|
| 2025.12.09 | ₩72,724 | ₩72,834 | ₩72,724 | ₩72,791 | +0.09% | 1.4천 |
|---|
| 2025.12.08 | ₩72,906 | ₩72,906 | ₩72,829 | ₩72,878 | -0.04% | 600 |
|---|
| 2025.12.05 | ₩73,018 | ₩73,072 | ₩73,018 | ₩73,018 | 0.00% | 10.1만 |
|---|
| 2025.12.04 | ₩72,925 | ₩72,996 | ₩72,925 | ₩72,996 | +0.10% | 725만 |
|---|
| 2025.12.03 | ₩73,065 | ₩73,065 | ₩73,065 | ₩73,065 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩72,845 | ₩72,965 | ₩72,845 | ₩72,965 | +0.17% | 500 |
|---|
| 2025.12.01 | ₩72,841 | ₩72,841 | ₩72,841 | ₩72,841 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩73,317 | ₩73,317 | ₩73,317 | ₩73,317 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩73,313 | ₩73,313 | ₩73,313 | ₩73,313 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩73,195 | ₩73,195 | ₩73,195 | ₩73,195 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩72,924 | ₩72,965 | ₩72,898 | ₩72,958 | +0.05% | 1.9천 |
|---|
| 2025.11.21 | ₩72,752 | ₩72,752 | ₩72,752 | ₩72,752 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩72,549 | ₩72,549 | ₩72,549 | ₩72,549 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩72,566 | ₩72,566 | ₩72,566 | ₩72,566 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩72,533 | ₩72,533 | ₩72,533 | ₩72,533 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩72,558 | ₩72,624 | ₩72,508 | ₩72,508 | -0.07% | 2.8천 |
|---|
| 2025.11.14 | ₩72,467 | ₩72,657 | ₩72,457 | ₩72,657 | +0.26% | 700 |
|---|
| 2025.11.13 | ₩72,724 | ₩72,724 | ₩72,644 | ₩72,644 | -0.11% | 600 |
|---|
| 2025.11.12 | ₩72,911 | ₩72,911 | ₩72,911 | ₩72,911 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩73,039 | ₩73,039 | ₩73,039 | ₩73,039 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩72,829 | ₩72,952 | ₩72,829 | ₩72,952 | +0.17% | 800 |
|---|
| 2025.11.07 | ₩72,676 | ₩72,676 | ₩72,676 | ₩72,676 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩72,661 | ₩72,661 | ₩72,661 | ₩72,661 | 0.00% | 2.7천 |
|---|
| 2025.11.05 | ₩72,537 | ₩73,099 | ₩72,537 | ₩72,748 | +0.29% | 1.1만 |
|---|
| 2025.11.04 | ₩72,537 | ₩72,537 | ₩72,537 | ₩72,537 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩72,584 | ₩72,584 | ₩72,584 | ₩72,584 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩73,139 | ₩73,139 | ₩73,139 | ₩73,139 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩73,152 | ₩73,152 | ₩73,152 | ₩73,152 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩73,259 | ₩73,259 | ₩73,259 | ₩73,259 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩73,460 | ₩73,460 | ₩73,460 | ₩73,460 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩73,473 | ₩73,554 | ₩73,473 | ₩73,554 | +0.11% | 700 |
|---|
| 2025.10.24 | ₩73,370 | ₩73,370 | ₩73,370 | ₩73,370 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩73,152 | ₩73,152 | ₩73,152 | ₩73,152 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩73,112 | ₩73,112 | ₩73,112 | ₩73,112 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩73,163 | ₩73,163 | ₩73,121 | ₩73,121 | -0.06% | 100 |
|---|
| 2025.10.20 | ₩73,166 | ₩73,166 | ₩73,166 | ₩73,166 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩72,938 | ₩72,938 | ₩72,938 | ₩72,938 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩72,881 | ₩72,885 | ₩72,881 | ₩72,885 | +0.01% | 1.1천 |
|---|
| 2025.10.15 | ₩73,085 | ₩73,085 | ₩73,036 | ₩73,036 | -0.07% | 51.2만 |
|---|
| 2025.10.14 | ₩72,806 | ₩72,806 | ₩72,806 | ₩72,806 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩72,771 | ₩72,771 | ₩72,771 | ₩72,771 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩72,409 | ₩72,409 | ₩72,409 | ₩72,409 | 0.00% | 100 |
|---|