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 | ₩70,090 | ₩70,217 | ₩70,090 | ₩70,217 | +0.18% | 200 |
| 2026.10.08 | ₩70,064 | ₩70,113 | ₩70,064 | ₩70,113 | +0.07% | 200 |
| 2026.10.07 | ₩69,943 | ₩70,117 | ₩69,943 | ₩70,117 | +0.25% | 200 |
| 2026.10.06 | ₩70,104 | ₩70,204 | ₩70,104 | ₩70,204 | +0.14% | 300 |
| 2026.10.05 | ₩69,836 | ₩69,855 | ₩69,823 | ₩69,855 | +0.03% | 600 |
| 2026.10.02 | ₩70,104 | ₩70,104 | ₩69,834 | ₩69,834 | -0.39% | 400 |
| 2026.10.01 | ₩69,542 | ₩69,790 | ₩69,542 | ₩69,790 | +0.36% | 1.4천 |
| 2026.09.30 | ₩70,304 | ₩70,304 | ₩70,120 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,120 |
| -0.26% |
| 48.3만 |
| 2026.09.29 | ₩70,317 | ₩70,317 | ₩70,212 | ₩70,212 | -0.15% | 400 |
|---|
| 2026.09.28 | ₩70,371 | ₩70,371 | ₩70,371 | ₩70,371 | 0.00% | 300 |
|---|
| 2026.09.25 | ₩70,697 | ₩70,697 | ₩70,697 | ₩70,697 | 0.00% | 4.2천 |
|---|
| 2026.09.24 | ₩70,726 | ₩70,726 | ₩70,726 | ₩70,726 | 0.00% | 200 |
|---|
| 2026.09.23 | ₩70,946 | ₩70,999 | ₩70,906 | ₩70,906 | -0.06% | 6.1만 |
|---|
| 2026.09.22 | ₩71,454 | ₩71,454 | ₩71,428 | ₩71,428 | -0.04% | 300 |
|---|
| 2026.09.21 | ₩71,454 | ₩71,454 | ₩71,427 | ₩71,427 | -0.04% | 200 |
|---|
| 2026.09.18 | ₩71,295 | ₩71,295 | ₩71,295 | ₩71,295 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩71,454 | ₩71,454 | ₩71,454 | ₩71,454 | 0.00% | 200 |
|---|
| 2026.09.16 | ₩71,393 | ₩71,393 | ₩71,213 | ₩71,213 | -0.25% | 200 |
|---|
| 2026.09.15 | ₩71,150 | ₩71,150 | ₩71,150 | ₩71,150 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩71,347 | ₩71,347 | ₩71,285 | ₩71,285 | -0.09% | 100 |
|---|
| 2026.09.11 | ₩71,360 | ₩71,379 | ₩71,360 | ₩71,379 | +0.03% | 200 |
|---|
| 2026.09.10 | ₩71,376 | ₩71,376 | ₩71,376 | ₩71,376 | 0.00% | 2.1천 |
|---|
| 2026.09.09 | ₩71,801 | ₩72,042 | ₩71,741 | ₩71,741 | -0.08% | 1.9천 |
|---|
| 2026.09.08 | ₩71,808 | ₩71,808 | ₩71,808 | ₩71,808 | 0.00% | 900 |
|---|
| 2026.09.04 | ₩71,814 | ₩71,814 | ₩71,814 | ₩71,814 | 0.00% | 2.1천 |
|---|
| 2026.09.03 | ₩71,868 | ₩71,868 | ₩71,868 | ₩71,868 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩71,834 | ₩71,834 | ₩71,834 | ₩71,834 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩71,738 | ₩71,738 | ₩71,738 | ₩71,738 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩72,256 | ₩72,282 | ₩72,242 | ₩72,282 | +0.04% | 309.9만 |
|---|
| 2026.08.28 | ₩72,403 | ₩72,423 | ₩72,269 | ₩72,269 | -0.18% | 2.2천 |
|---|
| 2026.08.27 | ₩72,409 | ₩72,409 | ₩72,409 | ₩72,409 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩72,396 | ₩72,396 | ₩72,396 | ₩72,396 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩72,451 | ₩72,451 | ₩72,451 | ₩72,451 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩72,256 | ₩72,262 | ₩72,256 | ₩72,262 | +0.01% | 500 |
|---|
| 2026.08.21 | ₩72,209 | ₩72,209 | ₩72,209 | ₩72,209 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩72,129 | ₩72,129 | ₩72,129 | ₩72,129 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩72,256 | ₩72,256 | ₩72,256 | ₩72,256 | 0.00% | 500 |
|---|
| 2026.08.18 | ₩72,122 | ₩72,122 | ₩72,122 | ₩72,122 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩72,161 | ₩72,161 | ₩72,161 | ₩72,161 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩72,296 | ₩72,296 | ₩72,229 | ₩72,229 | -0.09% | 239만 |
|---|
| 2026.08.13 | ₩72,269 | ₩72,269 | ₩72,269 | ₩72,269 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩72,135 | ₩72,135 | ₩72,135 | ₩72,135 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩72,042 | ₩72,042 | ₩72,042 | ₩72,042 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩71,982 | ₩71,982 | ₩71,982 | ₩71,982 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩72,143 | ₩72,143 | ₩72,143 | ₩72,143 | 0.00% | 200 |
|---|
| 2026.08.06 | ₩71,988 | ₩71,988 | ₩71,988 | ₩71,988 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩72,002 | ₩72,027 | ₩72,002 | ₩72,027 | +0.04% | 500 |
|---|
| 2026.08.04 | ₩72,082 | ₩72,082 | ₩72,082 | ₩72,082 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩71,761 | ₩71,821 | ₩71,761 | ₩71,821 | +0.08% | 500 |
|---|
| 2026.07.31 | ₩71,895 | ₩72,064 | ₩71,895 | ₩72,064 | +0.24% | 389만 |
|---|
| 2026.07.30 | ₩71,995 | ₩71,995 | ₩71,995 | ₩71,995 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩71,769 | ₩71,769 | ₩71,769 | ₩71,769 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩71,895 | ₩71,895 | ₩71,895 | ₩71,895 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩71,848 | ₩71,848 | ₩71,848 | ₩71,848 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩71,781 | ₩71,781 | ₩71,781 | ₩71,781 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩71,798 | ₩71,798 | ₩71,798 | ₩71,798 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩72,035 | ₩72,035 | ₩72,035 | ₩72,035 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩72,142 | ₩72,142 | ₩72,142 | ₩72,142 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩72,175 | ₩72,175 | ₩72,175 | ₩72,175 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩72,233 | ₩72,233 | ₩72,233 | ₩72,233 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩72,242 | ₩72,242 | ₩72,242 | ₩72,242 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩72,270 | ₩72,270 | ₩72,270 | ₩72,270 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩72,151 | ₩72,151 | ₩72,151 | ₩72,151 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩72,062 | ₩72,062 | ₩72,062 | ₩72,062 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩72,169 | ₩72,169 | ₩72,169 | ₩72,169 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩72,242 | ₩72,242 | ₩72,242 | ₩72,242 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩72,135 | ₩72,159 | ₩72,135 | ₩72,159 | +0.03% | 200 |
|---|
| 2026.07.07 | ₩72,282 | ₩72,282 | ₩72,221 | ₩72,221 | -0.09% | 1.3천 |
|---|
| 2026.07.06 | ₩72,242 | ₩72,269 | ₩72,195 | ₩72,206 | -0.05% | 7.2천 |
|---|
| 2026.07.02 | ₩72,242 | ₩72,242 | ₩72,108 | ₩72,108 | -0.19% | 1.2만 |
|---|
| 2026.07.01 | ₩72,135 | ₩72,149 | ₩72,108 | ₩72,115 | -0.03% | 5.9천 |
|---|
| 2026.06.30 | ₩72,550 | ₩72,550 | ₩72,496 | ₩72,509 | -0.06% | 425.4만 |
|---|
| 2026.06.29 | ₩72,523 | ₩72,523 | ₩72,429 | ₩72,429 | -0.13% | 7.9천 |
|---|
| 2026.06.26 | ₩72,469 | ₩72,496 | ₩72,463 | ₩72,463 | -0.01% | 2.6만 |
|---|
| 2026.06.25 | ₩72,550 | ₩72,550 | ₩72,503 | ₩72,503 | -0.06% | 200 |
|---|
| 2026.06.24 | ₩72,215 | ₩72,496 | ₩72,215 | ₩72,449 | +0.32% | 9.3천 |
|---|
| 2026.06.23 | ₩72,456 | ₩72,463 | ₩72,456 | ₩72,463 | +0.01% | 200 |
|---|
| 2026.06.22 | ₩72,456 | ₩72,550 | ₩72,441 | ₩72,455 | -0.00% | 1.1만 |
|---|
| 2026.06.18 | ₩72,539 | ₩72,539 | ₩72,539 | ₩72,539 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩72,523 | ₩72,523 | ₩72,366 | ₩72,366 | -0.22% | 200 |
|---|
| 2026.06.16 | ₩72,697 | ₩72,697 | ₩72,570 | ₩72,572 | -0.17% | 500 |
|---|
| 2026.06.15 | ₩72,643 | ₩72,643 | ₩72,551 | ₩72,551 | -0.13% | 1.7천 |
|---|
| 2026.06.12 | ₩72,416 | ₩72,448 | ₩72,416 | ₩72,448 | +0.04% | 200 |
|---|
| 2026.06.11 | ₩72,202 | ₩72,449 | ₩72,202 | ₩72,449 | +0.34% | 400 |
|---|
| 2026.06.10 | ₩72,175 | ₩72,189 | ₩72,082 | ₩72,082 | -0.13% | 2.4천 |
|---|
| 2026.06.09 | ₩72,195 | ₩72,195 | ₩72,195 | ₩72,195 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩72,108 | ₩72,108 | ₩72,108 | ₩72,108 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩72,088 | ₩72,088 | ₩72,088 | ₩72,088 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩72,336 | ₩72,336 | ₩72,336 | ₩72,336 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩72,223 | ₩72,223 | ₩72,223 | ₩72,223 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩72,309 | ₩72,356 | ₩72,309 | ₩72,356 | +0.06% | 100 |
|---|
| 2026.06.01 | ₩72,296 | ₩72,302 | ₩72,296 | ₩72,302 | +0.01% | 10만 |
|---|
| 2026.05.29 | ₩72,750 | ₩72,750 | ₩72,737 | ₩72,743 | -0.01% | 290만 |
|---|
| 2026.05.28 | ₩72,583 | ₩72,583 | ₩72,583 | ₩72,583 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩72,547 | ₩72,547 | ₩72,547 | ₩72,547 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩72,543 | ₩72,543 | ₩72,543 | ₩72,543 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩72,361 | ₩72,361 | ₩72,361 | ₩72,361 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩72,175 | ₩72,281 | ₩72,175 | ₩72,281 | +0.15% | 1.2천 |
|---|
| 2026.05.20 | ₩72,175 | ₩72,249 | ₩72,175 | ₩72,249 | +0.10% | 1.3천 |
|---|
| 2026.05.19 | ₩71,836 | ₩71,836 | ₩71,836 | ₩71,836 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩71,994 | ₩71,994 | ₩71,994 | ₩71,994 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩71,988 | ₩71,988 | ₩71,988 | ₩71,988 | 0.00% | 200 |
|---|
| 2026.05.14 | ₩72,389 | ₩72,389 | ₩72,280 | ₩72,280 | -0.15% | 100 |
|---|
| 2026.05.13 | ₩72,309 | ₩72,389 | ₩72,309 | ₩72,345 | +0.05% | 18.2만 |
|---|
| 2026.05.12 | ₩72,282 | ₩72,282 | ₩72,068 | ₩72,260 | -0.03% | 1.8천 |
|---|
| 2026.05.11 | ₩72,436 | ₩72,436 | ₩72,436 | ₩72,436 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩72,389 | ₩72,469 | ₩72,376 | ₩72,469 | +0.11% | 600 |
|---|
| 2026.05.07 | ₩72,376 | ₩72,423 | ₩72,376 | ₩72,382 | +0.01% | 3.7천 |
|---|
| 2026.05.06 | ₩72,575 | ₩72,575 | ₩72,575 | ₩72,575 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩72,269 | ₩72,342 | ₩72,269 | ₩72,342 | +0.10% | 100 |
|---|
| 2026.05.04 | ₩72,242 | ₩72,242 | ₩72,242 | ₩72,242 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩72,460 | ₩72,460 | ₩72,441 | ₩72,441 | -0.03% | 200 |
|---|
| 2026.04.30 | ₩72,536 | ₩72,616 | ₩72,523 | ₩72,616 | +0.11% | 339.8만 |
|---|
| 2026.04.29 | ₩72,527 | ₩72,527 | ₩72,527 | ₩72,527 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩72,721 | ₩72,721 | ₩72,721 | ₩72,721 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩72,763 | ₩72,833 | ₩72,763 | ₩72,833 | +0.10% | 32.6만 |
|---|
| 2026.04.24 | ₩72,800 | ₩72,800 | ₩72,800 | ₩72,800 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩72,737 | ₩72,737 | ₩72,737 | ₩72,737 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩72,830 | ₩72,830 | ₩72,822 | ₩72,822 | -0.01% | 100 |
|---|
| 2026.04.21 | ₩72,709 | ₩72,709 | ₩72,709 | ₩72,709 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩72,864 | ₩72,864 | ₩72,864 | ₩72,864 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩72,997 | ₩72,997 | ₩72,941 | ₩72,941 | -0.08% | 300 |
|---|
| 2026.04.16 | ₩72,723 | ₩72,723 | ₩72,663 | ₩72,663 | -0.08% | 400 |
|---|
| 2026.04.15 | ₩72,783 | ₩72,783 | ₩72,783 | ₩72,783 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩72,850 | ₩72,850 | ₩72,791 | ₩72,791 | -0.08% | 200 |
|---|
| 2026.04.13 | ₩72,536 | ₩72,603 | ₩72,536 | ₩72,603 | +0.09% | 100 |
|---|
| 2026.04.10 | ₩72,382 | ₩72,382 | ₩72,382 | ₩72,382 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩72,584 | ₩72,584 | ₩72,584 | ₩72,584 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩72,523 | ₩72,523 | ₩72,523 | ₩72,523 | 0.00% | 300 |
|---|
| 2026.04.07 | ₩72,068 | ₩72,130 | ₩72,068 | ₩72,130 | +0.09% | 200 |
|---|
| 2026.04.06 | ₩71,948 | ₩72,108 | ₩71,948 | ₩72,108 | +0.22% | 200 |
|---|
| 2026.04.02 | ₩71,721 | ₩71,908 | ₩71,667 | ₩71,820 | +0.14% | 8.5천 |
|---|
| 2026.04.01 | ₩71,828 | ₩71,855 | ₩71,721 | ₩71,721 | -0.15% | 284.1만 |
|---|
| 2026.03.31 | ₩71,721 | ₩72,075 | ₩71,721 | ₩72,075 | +0.49% | 200 |
|---|
| 2026.03.30 | ₩71,388 | ₩71,388 | ₩71,388 | ₩71,388 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩71,273 | ₩71,284 | ₩71,273 | ₩71,284 | +0.02% | 200 |
|---|
| 2026.03.26 | ₩71,519 | ₩71,519 | ₩71,434 | ₩71,434 | -0.12% | 200 |
|---|
| 2026.03.25 | ₩71,915 | ₩71,915 | ₩71,915 | ₩71,915 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩71,702 | ₩71,702 | ₩71,702 | ₩71,702 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩72,095 | ₩72,095 | ₩71,781 | ₩71,860 | -0.33% | 34.6만 |
|---|
| 2026.03.20 | ₩71,562 | ₩71,562 | ₩71,562 | ₩71,562 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩71,999 | ₩71,999 | ₩71,999 | ₩71,999 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩71,939 | ₩71,939 | ₩71,939 | ₩71,939 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩72,245 | ₩72,245 | ₩72,245 | ₩72,245 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩71,951 | ₩71,951 | ₩71,951 | ₩71,951 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩72,095 | ₩72,095 | ₩71,781 | ₩71,781 | -0.44% | 700 |
|---|
| 2026.03.12 | ₩72,042 | ₩72,042 | ₩71,919 | ₩71,919 | -0.17% | 1.1천 |
|---|
| 2026.03.11 | ₩72,416 | ₩72,416 | ₩72,309 | ₩72,309 | -0.15% | 300 |
|---|
| 2026.03.10 | ₩72,509 | ₩72,509 | ₩72,488 | ₩72,488 | -0.03% | 100 |
|---|
| 2026.03.09 | ₩72,082 | ₩72,536 | ₩72,082 | ₩72,536 | +0.63% | 300 |
|---|
| 2026.03.06 | ₩72,282 | ₩72,469 | ₩72,282 | ₩72,322 | +0.06% | 418.6만 |
|---|
| 2026.03.05 | ₩72,670 | ₩72,697 | ₩72,630 | ₩72,670 | 0.00% | 1.7만 |
|---|
| 2026.03.04 | ₩72,630 | ₩72,805 | ₩72,630 | ₩72,789 | +0.22% | 700 |
|---|
| 2026.03.03 | ₩72,483 | ₩72,703 | ₩72,483 | ₩72,703 | +0.30% | 101.3만 |
|---|
| 2026.03.02 | ₩72,782 | ₩72,782 | ₩72,782 | ₩72,782 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩73,184 | ₩73,184 | ₩73,184 | ₩73,184 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩73,305 | ₩73,305 | ₩73,258 | ₩73,290 | -0.02% | 800 |
|---|
| 2026.02.25 | ₩73,231 | ₩73,265 | ₩73,231 | ₩73,265 | +0.05% | 1.5천 |
|---|
| 2026.02.24 | ₩73,204 | ₩73,215 | ₩73,204 | ₩73,215 | +0.01% | 1.4천 |
|---|
| 2026.02.23 | ₩73,285 | ₩73,378 | ₩73,245 | ₩73,245 | -0.05% | 2.2천 |
|---|
| 2026.02.20 | ₩73,245 | ₩73,271 | ₩73,245 | ₩73,265 | +0.03% | 1.5천 |
|---|
| 2026.02.19 | ₩73,191 | ₩73,204 | ₩73,191 | ₩73,204 | +0.02% | 3천 |
|---|
| 2026.02.18 | ₩73,204 | ₩73,222 | ₩73,151 | ₩73,222 | +0.02% | 2.9천 |
|---|
| 2026.02.17 | ₩73,138 | ₩73,178 | ₩73,084 | ₩73,084 | -0.07% | 3.5천 |
|---|
| 2026.02.13 | ₩73,178 | ₩73,178 | ₩73,086 | ₩73,086 | -0.13% | 3.4천 |
|---|
| 2026.02.12 | ₩73,191 | ₩73,191 | ₩73,102 | ₩73,102 | -0.12% | 1천 |
|---|
| 2026.02.11 | ₩73,084 | ₩73,111 | ₩73,084 | ₩73,084 | 0.00% | 219.3만 |
|---|
| 2026.02.10 | ₩73,258 | ₩73,258 | ₩73,138 | ₩73,138 | -0.16% | 1.3천 |
|---|
| 2026.02.09 | ₩73,102 | ₩73,102 | ₩73,102 | ₩73,102 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩73,044 | ₩73,044 | ₩73,044 | ₩73,044 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩72,830 | ₩72,868 | ₩72,830 | ₩72,868 | +0.05% | 200 |
|---|
| 2026.02.04 | ₩72,874 | ₩72,874 | ₩72,874 | ₩72,874 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩73,151 | ₩73,151 | ₩72,804 | ₩72,991 | -0.22% | 900 |
|---|
| 2026.02.02 | ₩73,005 | ₩73,005 | ₩72,991 | ₩72,991 | -0.02% | 300 |
|---|
| 2026.01.30 | ₩73,285 | ₩73,285 | ₩73,271 | ₩73,271 | -0.02% | 2.2천 |
|---|
| 2026.01.29 | ₩73,191 | ₩73,285 | ₩73,191 | ₩73,191 | 0.00% | 3.4천 |
|---|
| 2026.01.28 | ₩73,245 | ₩73,245 | ₩73,231 | ₩73,231 | -0.02% | 1.3천 |
|---|
| 2026.01.27 | ₩73,311 | ₩73,338 | ₩73,311 | ₩73,318 | +0.01% | 2천 |
|---|
| 2026.01.26 | ₩73,258 | ₩73,258 | ₩73,245 | ₩73,245 | -0.02% | 1.4천 |
|---|
| 2026.01.23 | ₩73,245 | ₩73,271 | ₩73,204 | ₩73,271 | +0.04% | 6.2천 |
|---|
| 2026.01.22 | ₩73,285 | ₩73,313 | ₩73,258 | ₩73,313 | +0.04% | 72.9만 |
|---|
| 2026.01.21 | ₩73,195 | ₩73,195 | ₩73,195 | ₩73,195 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩73,111 | ₩73,164 | ₩73,083 | ₩73,096 | -0.02% | 1천 |
|---|
| 2026.01.16 | ₩73,245 | ₩73,245 | ₩73,245 | ₩73,245 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩73,238 | ₩73,238 | ₩73,238 | ₩73,238 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩73,144 | ₩73,225 | ₩73,144 | ₩73,225 | +0.11% | 500 |
|---|
| 2026.01.13 | ₩73,164 | ₩73,200 | ₩73,164 | ₩73,200 | +0.05% | 65.9만 |
|---|
| 2026.01.12 | ₩73,138 | ₩73,138 | ₩73,138 | ₩73,138 | 0.00% | 200 |
|---|
| 2026.01.09 | ₩73,178 | ₩73,178 | ₩73,138 | ₩73,159 | -0.03% | 300 |
|---|
| 2026.01.08 | ₩73,071 | ₩73,098 | ₩73,071 | ₩73,098 | +0.04% | 151.7만 |
|---|
| 2026.01.07 | ₩73,111 | ₩73,136 | ₩73,071 | ₩73,071 | -0.05% | 500 |
|---|
| 2026.01.06 | ₩73,071 | ₩73,098 | ₩73,071 | ₩73,098 | +0.04% | 430만 |
|---|
| 2026.01.05 | ₩73,076 | ₩73,111 | ₩73,076 | ₩73,098 | +0.03% | 1.2천 |
|---|
| 2026.01.02 | ₩72,890 | ₩72,890 | ₩72,874 | ₩72,874 | -0.02% | 400 |
|---|
| 2025.12.31 | ₩72,840 | ₩72,840 | ₩72,840 | ₩72,840 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩72,928 | ₩72,928 | ₩72,928 | ₩72,928 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩72,882 | ₩72,882 | ₩72,882 | ₩72,882 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩72,897 | ₩72,897 | ₩72,830 | ₩72,830 | -0.09% | 100 |
|---|
| 2025.12.24 | ₩72,869 | ₩72,869 | ₩72,857 | ₩72,857 | -0.02% | 100 |
|---|
| 2025.12.23 | ₩72,738 | ₩72,738 | ₩72,738 | ₩72,738 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩72,643 | ₩72,670 | ₩72,643 | ₩72,670 | +0.04% | 300 |
|---|
| 2025.12.19 | ₩73,124 | ₩73,124 | ₩73,017 | ₩73,017 | -0.15% | 400 |
|---|
| 2025.12.18 | ₩73,057 | ₩73,057 | ₩73,011 | ₩73,041 | -0.02% | 700 |
|---|
| 2025.12.17 | ₩72,857 | ₩72,888 | ₩72,857 | ₩72,874 | +0.02% | 700 |
|---|
| 2025.12.16 | ₩72,830 | ₩72,936 | ₩72,830 | ₩72,936 | +0.14% | 100 |
|---|
| 2025.12.15 | ₩72,910 | ₩72,910 | ₩72,910 | ₩72,910 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩72,844 | ₩72,844 | ₩72,844 | ₩72,844 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩72,977 | ₩72,977 | ₩72,910 | ₩72,964 | -0.02% | 500 |
|---|
| 2025.12.10 | ₩72,790 | ₩72,991 | ₩72,789 | ₩72,951 | +0.22% | 500 |
|---|
| 2025.12.09 | ₩72,670 | ₩72,779 | ₩72,670 | ₩72,737 | +0.09% | 1.4천 |
|---|
| 2025.12.08 | ₩72,852 | ₩72,852 | ₩72,774 | ₩72,824 | -0.04% | 600 |
|---|
| 2025.12.05 | ₩72,964 | ₩73,017 | ₩72,964 | ₩72,964 | 0.00% | 10.1만 |
|---|
| 2025.12.04 | ₩72,870 | ₩72,941 | ₩72,870 | ₩72,941 | +0.10% | 725만 |
|---|
| 2025.12.03 | ₩73,011 | ₩73,011 | ₩73,011 | ₩73,011 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩72,790 | ₩72,910 | ₩72,790 | ₩72,910 | +0.17% | 500 |
|---|
| 2025.12.01 | ₩72,786 | ₩72,786 | ₩72,786 | ₩72,786 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩73,262 | ₩73,262 | ₩73,262 | ₩73,262 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩73,258 | ₩73,258 | ₩73,258 | ₩73,258 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩73,140 | ₩73,140 | ₩73,140 | ₩73,140 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩72,869 | ₩72,910 | ₩72,844 | ₩72,904 | +0.05% | 1.9천 |
|---|
| 2025.11.21 | ₩72,698 | ₩72,698 | ₩72,698 | ₩72,698 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩72,495 | ₩72,495 | ₩72,495 | ₩72,495 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩72,512 | ₩72,512 | ₩72,512 | ₩72,512 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩72,479 | ₩72,479 | ₩72,479 | ₩72,479 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩72,504 | ₩72,570 | ₩72,453 | ₩72,453 | -0.07% | 2.8천 |
|---|
| 2025.11.14 | ₩72,413 | ₩72,603 | ₩72,403 | ₩72,603 | +0.26% | 700 |
|---|
| 2025.11.13 | ₩72,670 | ₩72,670 | ₩72,590 | ₩72,590 | -0.11% | 600 |
|---|
| 2025.11.12 | ₩72,857 | ₩72,857 | ₩72,857 | ₩72,857 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩72,984 | ₩72,984 | ₩72,984 | ₩72,984 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩72,774 | ₩72,897 | ₩72,774 | ₩72,897 | +0.17% | 800 |
|---|
| 2025.11.07 | ₩72,622 | ₩72,622 | ₩72,622 | ₩72,622 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩72,607 | ₩72,607 | ₩72,607 | ₩72,607 | 0.00% | 2.7천 |
|---|
| 2025.11.05 | ₩72,483 | ₩73,044 | ₩72,483 | ₩72,694 | +0.29% | 1.1만 |
|---|
| 2025.11.04 | ₩72,483 | ₩72,483 | ₩72,483 | ₩72,483 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩72,530 | ₩72,530 | ₩72,530 | ₩72,530 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩73,084 | ₩73,084 | ₩73,084 | ₩73,084 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩73,098 | ₩73,098 | ₩73,098 | ₩73,098 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩73,204 | ₩73,204 | ₩73,204 | ₩73,204 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩73,405 | ₩73,405 | ₩73,405 | ₩73,405 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩73,418 | ₩73,499 | ₩73,418 | ₩73,499 | +0.11% | 700 |
|---|
| 2025.10.24 | ₩73,315 | ₩73,315 | ₩73,315 | ₩73,315 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩73,098 | ₩73,098 | ₩73,098 | ₩73,098 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩73,057 | ₩73,057 | ₩73,057 | ₩73,057 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩73,108 | ₩73,108 | ₩73,067 | ₩73,067 | -0.06% | 100 |
|---|
| 2025.10.20 | ₩73,111 | ₩73,111 | ₩73,111 | ₩73,111 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩72,884 | ₩72,884 | ₩72,884 | ₩72,884 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩72,826 | ₩72,830 | ₩72,826 | ₩72,830 | +0.01% | 1.1천 |
|---|
| 2025.10.15 | ₩73,031 | ₩73,031 | ₩72,981 | ₩72,981 | -0.07% | 51.2만 |
|---|
| 2025.10.14 | ₩72,751 | ₩72,751 | ₩72,751 | ₩72,751 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩72,717 | ₩72,717 | ₩72,717 | ₩72,717 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩72,354 | ₩72,354 | ₩72,354 | ₩72,354 | 0.00% | 100 |
|---|