시장 데이터를 불러오는 중
전체 종목
iShares Emerging Markets Bond Active ETF 과거 주가
iShares Emerging Markets Bond Active ETF · BREM · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares Emerging Markets Bond Active ETF · BREM · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩65,327 | ₩65,387 | ₩65,287 | ₩65,387 | +0.09% | 600 |
| 2026.10.08 | ₩64,845 | ₩65,166 | ₩64,845 | ₩65,166 | +0.49% | 200 |
| 2026.10.07 | ₩65,106 | ₩65,106 | ₩65,106 | ₩65,106 | 0.00% | 100 |
| 2026.10.06 | ₩65,770 | ₩65,770 | ₩65,273 | ₩65,273 | -0.75% | 100 |
| 2026.10.05 | ₩64,744 | ₩64,744 | ₩64,744 | ₩64,744 | 0.00% | 100 |
| 2026.10.02 | ₩64,804 | ₩64,804 | ₩64,691 | ₩64,691 | -0.17% | 100 |
| 2026.10.01 | ₩64,643 | ₩64,643 | ₩64,643 | ₩64,643 | 0.00% | 100 |
| 2026.09.30 | ₩65,371 | ₩65,371 | ₩65,371 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,371 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩65,622 | ₩65,622 | ₩65,622 | ₩65,622 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩65,622 | ₩65,716 | ₩65,613 | ₩65,613 | -0.01% | 500 |
|---|
| 2026.09.25 | ₩66,507 | ₩66,507 | ₩66,232 | ₩66,232 | -0.41% | 1.3천 |
|---|
| 2026.09.24 | ₩66,526 | ₩66,526 | ₩66,526 | ₩66,526 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩66,889 | ₩66,903 | ₩66,829 | ₩66,896 | +0.01% | 900 |
|---|
| 2026.09.22 | ₩67,419 | ₩67,419 | ₩67,419 | ₩67,419 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩67,353 | ₩67,353 | ₩67,353 | ₩67,353 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩67,171 | ₩67,171 | ₩67,171 | ₩67,171 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩67,258 | ₩67,258 | ₩67,258 | ₩67,258 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩67,003 | ₩67,003 | ₩66,990 | ₩66,990 | -0.02% | 200 |
|---|
| 2026.09.15 | ₩66,936 | ₩66,936 | ₩66,936 | ₩66,936 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩67,097 | ₩67,097 | ₩67,097 | ₩67,097 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩67,526 | ₩67,526 | ₩67,391 | ₩67,391 | -0.20% | 100 |
|---|
| 2026.09.10 | ₩67,403 | ₩67,403 | ₩67,403 | ₩67,403 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩67,996 | ₩67,996 | ₩67,768 | ₩67,768 | -0.34% | 300 |
|---|
| 2026.09.08 | ₩67,922 | ₩67,922 | ₩67,922 | ₩67,922 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩68,011 | ₩68,011 | ₩68,011 | ₩68,011 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩67,827 | ₩67,827 | ₩67,827 | ₩67,827 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩67,630 | ₩67,630 | ₩67,630 | ₩67,630 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩67,620 | ₩67,620 | ₩67,620 | ₩67,620 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩68,184 | ₩68,184 | ₩68,184 | ₩68,184 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩68,275 | ₩68,275 | ₩68,275 | ₩68,275 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩68,344 | ₩68,344 | ₩68,344 | ₩68,344 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩68,358 | ₩68,358 | ₩68,358 | ₩68,358 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩68,432 | ₩68,432 | ₩68,432 | ₩68,432 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩68,190 | ₩68,190 | ₩68,190 | ₩68,190 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩68,143 | ₩68,143 | ₩68,143 | ₩68,143 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩68,184 | ₩68,184 | ₩68,123 | ₩68,123 | -0.09% | 200 |
|---|
| 2026.08.19 | ₩68,371 | ₩68,378 | ₩68,251 | ₩68,378 | +0.01% | 1만 |
|---|
| 2026.08.18 | ₩68,036 | ₩68,036 | ₩67,929 | ₩67,929 | -0.16% | 200 |
|---|
| 2026.08.17 | ₩68,049 | ₩68,049 | ₩68,049 | ₩68,049 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩68,255 | ₩68,255 | ₩68,255 | ₩68,255 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩68,344 | ₩68,344 | ₩68,331 | ₩68,331 | -0.02% | 800 |
|---|
| 2026.08.12 | ₩68,083 | ₩68,083 | ₩68,083 | ₩68,083 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩68,051 | ₩68,051 | ₩68,051 | ₩68,051 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩68,197 | ₩68,197 | ₩68,090 | ₩68,090 | -0.16% | 100 |
|---|
| 2026.08.07 | ₩68,217 | ₩68,217 | ₩68,217 | ₩68,217 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩68,210 | ₩68,251 | ₩68,063 | ₩68,063 | -0.22% | 2천 |
|---|
| 2026.08.05 | ₩68,163 | ₩68,163 | ₩68,163 | ₩68,163 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩67,929 | ₩68,197 | ₩67,929 | ₩68,197 | +0.39% | 3.6천 |
|---|
| 2026.08.03 | ₩67,298 | ₩67,929 | ₩67,298 | ₩67,899 | +0.89% | 1.9만 |
|---|
| 2026.07.31 | ₩67,789 | ₩67,789 | ₩67,789 | ₩67,789 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩67,909 | ₩67,909 | ₩67,909 | ₩67,909 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩68,130 | ₩68,130 | ₩67,915 | ₩67,953 | -0.26% | 2.2천 |
|---|
| 2026.07.28 | ₩68,170 | ₩68,425 | ₩68,157 | ₩68,331 | +0.24% | 1천 |
|---|
| 2026.07.27 | ₩68,130 | ₩68,170 | ₩68,090 | ₩68,170 | +0.06% | 1.5천 |
|---|
| 2026.07.24 | ₩67,909 | ₩67,909 | ₩67,909 | ₩67,909 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩67,922 | ₩67,922 | ₩67,922 | ₩67,922 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩68,298 | ₩68,298 | ₩68,298 | ₩68,298 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩68,438 | ₩68,438 | ₩68,398 | ₩68,398 | -0.06% | 1.2천 |
|---|
| 2026.07.20 | ₩68,458 | ₩68,458 | ₩68,458 | ₩68,458 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩68,398 | ₩68,505 | ₩68,398 | ₩68,505 | +0.16% | 200 |
|---|
| 2026.07.16 | ₩68,579 | ₩68,579 | ₩68,579 | ₩68,579 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩68,680 | ₩68,680 | ₩68,680 | ₩68,680 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩68,599 | ₩68,599 | ₩68,599 | ₩68,599 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩68,532 | ₩68,532 | ₩68,532 | ₩68,532 | 0.00% | 700 |
|---|
| 2026.07.10 | ₩68,921 | ₩68,921 | ₩68,794 | ₩68,794 | -0.18% | 100 |
|---|
| 2026.07.09 | ₩68,707 | ₩68,707 | ₩68,707 | ₩68,707 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩68,606 | ₩68,606 | ₩68,606 | ₩68,606 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩68,827 | ₩68,827 | ₩68,733 | ₩68,760 | -0.10% | 7천 |
|---|
| 2026.07.06 | ₩68,908 | ₩68,908 | ₩68,908 | ₩68,908 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩68,733 | ₩68,814 | ₩68,733 | ₩68,814 | +0.12% | 200 |
|---|
| 2026.07.01 | ₩68,626 | ₩68,754 | ₩68,626 | ₩68,754 | +0.19% | 500 |
|---|
| 2026.06.30 | ₩69,163 | ₩69,179 | ₩69,069 | ₩69,179 | +0.02% | 3.4천 |
|---|
| 2026.06.29 | ₩69,176 | ₩69,183 | ₩69,116 | ₩69,183 | +0.01% | 400 |
|---|
| 2026.06.26 | ₩69,277 | ₩69,277 | ₩69,042 | ₩69,163 | -0.16% | 2.1천 |
|---|
| 2026.06.25 | ₩69,250 | ₩69,250 | ₩69,250 | ₩69,250 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩69,255 | ₩69,255 | ₩69,255 | ₩69,255 | 0.00% | 200 |
|---|
| 2026.06.23 | ₩69,129 | ₩69,129 | ₩69,129 | ₩69,129 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩69,324 | ₩69,391 | ₩69,270 | ₩69,270 | -0.08% | 300 |
|---|
| 2026.06.18 | ₩69,592 | ₩69,605 | ₩69,531 | ₩69,531 | -0.09% | 2.3천 |
|---|
| 2026.06.17 | ₩69,397 | ₩69,397 | ₩69,397 | ₩69,397 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩69,518 | ₩69,518 | ₩69,518 | ₩69,518 | 0.00% | 200 |
|---|
| 2026.06.15 | ₩69,463 | ₩69,463 | ₩69,463 | ₩69,463 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩69,069 | ₩69,129 | ₩69,069 | ₩69,122 | +0.08% | 2.2천 |
|---|
| 2026.06.11 | ₩68,854 | ₩68,854 | ₩68,854 | ₩68,854 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩69,189 | ₩69,189 | ₩68,425 | ₩68,568 | -0.90% | 1.6천 |
|---|
| 2026.06.09 | ₩68,613 | ₩68,707 | ₩68,613 | ₩68,707 | +0.14% | 100 |
|---|
| 2026.06.08 | ₩68,500 | ₩68,500 | ₩68,500 | ₩68,500 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩68,660 | ₩68,660 | ₩68,660 | ₩68,660 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩68,847 | ₩68,854 | ₩68,847 | ₩68,854 | +0.01% | 100 |
|---|
| 2026.06.03 | ₩68,787 | ₩68,787 | ₩68,787 | ₩68,787 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩68,932 | ₩68,932 | ₩68,932 | ₩68,932 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩68,807 | ₩68,807 | ₩68,807 | ₩68,807 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩69,243 | ₩69,243 | ₩69,224 | ₩69,224 | -0.03% | 200 |
|---|
| 2026.05.28 | ₩68,733 | ₩69,042 | ₩68,733 | ₩69,042 | +0.45% | 700 |
|---|
| 2026.05.27 | ₩68,894 | ₩68,908 | ₩68,894 | ₩68,908 | +0.02% | 500 |
|---|
| 2026.05.26 | ₩68,605 | ₩68,629 | ₩68,589 | ₩68,629 | +0.04% | 700 |
|---|
| 2026.05.22 | ₩68,479 | ₩68,479 | ₩68,479 | ₩68,479 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩68,277 | ₩68,277 | ₩68,277 | ₩68,277 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩68,023 | ₩68,264 | ₩68,023 | ₩68,264 | +0.35% | 700 |
|---|
| 2026.05.19 | ₩68,063 | ₩68,063 | ₩67,738 | ₩67,738 | -0.48% | 2.3천 |
|---|
| 2026.05.18 | ₩68,163 | ₩68,163 | ₩68,163 | ₩68,163 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩68,367 | ₩68,367 | ₩68,367 | ₩68,367 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩68,807 | ₩68,807 | ₩68,807 | ₩68,807 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩68,783 | ₩68,783 | ₩68,783 | ₩68,783 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩68,807 | ₩68,807 | ₩68,807 | ₩68,807 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩68,968 | ₩68,968 | ₩68,968 | ₩68,968 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩69,069 | ₩69,069 | ₩68,980 | ₩68,980 | -0.13% | 100 |
|---|
| 2026.05.07 | ₩68,908 | ₩68,908 | ₩68,908 | ₩68,908 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩69,069 | ₩69,069 | ₩69,069 | ₩69,069 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩68,566 | ₩68,566 | ₩68,566 | ₩68,566 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩68,465 | ₩68,465 | ₩68,371 | ₩68,385 | -0.12% | 700 |
|---|
| 2026.05.01 | ₩68,606 | ₩68,606 | ₩68,606 | ₩68,606 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩68,715 | ₩68,715 | ₩68,715 | ₩68,715 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩68,472 | ₩68,472 | ₩68,472 | ₩68,472 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩68,499 | ₩68,539 | ₩68,499 | ₩68,539 | +0.06% | 200 |
|---|
| 2026.04.27 | ₩68,733 | ₩68,733 | ₩68,733 | ₩68,733 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩68,868 | ₩68,868 | ₩68,868 | ₩68,868 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩68,995 | ₩68,995 | ₩68,814 | ₩68,827 | -0.24% | 1.3천 |
|---|
| 2026.04.22 | ₩69,055 | ₩69,055 | ₩69,049 | ₩69,049 | -0.01% | 200 |
|---|
| 2026.04.21 | ₩69,042 | ₩69,042 | ₩69,042 | ₩69,042 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩69,187 | ₩69,187 | ₩69,187 | ₩69,187 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩69,163 | ₩69,377 | ₩69,082 | ₩69,364 | +0.29% | 1.4만 |
|---|
| 2026.04.16 | ₩68,779 | ₩68,779 | ₩68,779 | ₩68,779 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩68,921 | ₩68,921 | ₩68,827 | ₩68,921 | 0.00% | 400 |
|---|
| 2026.04.14 | ₩68,197 | ₩68,957 | ₩68,197 | ₩68,957 | +1.12% | 4.4천 |
|---|
| 2026.04.13 | ₩68,264 | ₩68,613 | ₩68,264 | ₩68,519 | +0.37% | 2.3천 |
|---|
| 2026.04.10 | ₩68,251 | ₩68,251 | ₩68,157 | ₩68,157 | -0.14% | 600 |
|---|
| 2026.04.09 | ₩67,835 | ₩68,371 | ₩67,835 | ₩68,371 | +0.79% | 1.6만 |
|---|
| 2026.04.08 | ₩68,049 | ₩68,049 | ₩67,835 | ₩67,864 | -0.27% | 8.9천 |
|---|
| 2026.04.07 | ₩66,755 | ₩66,778 | ₩66,755 | ₩66,778 | +0.03% | 100 |
|---|
| 2026.04.06 | ₩66,802 | ₩66,802 | ₩66,708 | ₩66,708 | -0.14% | 600 |
|---|
| 2026.04.02 | ₩66,829 | ₩66,863 | ₩66,829 | ₩66,863 | +0.05% | 1.4천 |
|---|
| 2026.04.01 | ₩66,869 | ₩66,869 | ₩66,782 | ₩66,816 | -0.08% | 1.3천 |
|---|
| 2026.03.31 | ₩66,641 | ₩66,986 | ₩66,641 | ₩66,986 | +0.52% | 2.8천 |
|---|
| 2026.03.30 | ₩66,400 | ₩66,400 | ₩66,346 | ₩66,346 | -0.08% | 1.2천 |
|---|
| 2026.03.27 | ₩66,668 | ₩66,668 | ₩66,440 | ₩66,550 | -0.18% | 8.4천 |
|---|
| 2026.03.26 | ₩67,084 | ₩67,084 | ₩67,003 | ₩67,003 | -0.12% | 2.4천 |
|---|
| 2026.03.25 | ₩67,392 | ₩67,500 | ₩67,392 | ₩67,500 | +0.16% | 400 |
|---|
| 2026.03.24 | ₩67,205 | ₩67,205 | ₩67,023 | ₩67,023 | -0.27% | 800 |
|---|
| 2026.03.23 | ₩66,977 | ₩67,365 | ₩66,977 | ₩67,325 | +0.52% | 2.8만 |
|---|
| 2026.03.20 | ₩67,526 | ₩67,526 | ₩66,798 | ₩66,798 | -1.08% | 1.9만 |
|---|
| 2026.03.19 | ₩67,500 | ₩67,701 | ₩67,433 | ₩67,640 | +0.21% | 2.5천 |
|---|
| 2026.03.18 | ₩68,251 | ₩68,304 | ₩67,915 | ₩67,922 | -0.48% | 7.9천 |
|---|
| 2026.03.17 | ₩67,969 | ₩68,130 | ₩67,969 | ₩68,130 | +0.24% | 300 |
|---|
| 2026.03.16 | ₩67,956 | ₩67,956 | ₩67,895 | ₩67,915 | -0.06% | 800 |
|---|
| 2026.03.13 | ₩67,996 | ₩67,996 | ₩67,862 | ₩67,909 | -0.13% | 900 |
|---|
| 2026.03.12 | ₩68,251 | ₩68,251 | ₩68,251 | ₩68,251 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩68,606 | ₩68,606 | ₩68,606 | ₩68,606 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩68,673 | ₩68,800 | ₩68,673 | ₩68,747 | +0.11% | 2.7천 |
|---|
| 2026.03.09 | ₩68,331 | ₩68,331 | ₩68,264 | ₩68,324 | -0.01% | 1.8천 |
|---|
| 2026.03.06 | ₩68,680 | ₩68,680 | ₩68,405 | ₩68,405 | -0.40% | 2.6천 |
|---|
| 2026.03.05 | ₩69,002 | ₩69,002 | ₩68,888 | ₩68,888 | -0.17% | 900 |
|---|
| 2026.03.04 | ₩68,519 | ₩68,976 | ₩68,519 | ₩68,976 | +0.67% | 300 |
|---|
| 2026.03.03 | ₩68,640 | ₩68,653 | ₩68,418 | ₩68,519 | -0.18% | 2.2천 |
|---|
| 2026.03.02 | ₩69,035 | ₩69,035 | ₩69,035 | ₩69,035 | 0.00% | 200 |
|---|
| 2026.02.27 | ₩69,686 | ₩69,686 | ₩69,632 | ₩69,632 | -0.08% | 600 |
|---|
| 2026.02.26 | ₩69,793 | ₩69,793 | ₩69,780 | ₩69,780 | -0.02% | 1.5천 |
|---|
| 2026.02.25 | ₩69,699 | ₩69,806 | ₩69,699 | ₩69,800 | +0.14% | 400 |
|---|
| 2026.02.24 | ₩69,759 | ₩69,759 | ₩69,753 | ₩69,753 | -0.01% | 1.1천 |
|---|
| 2026.02.23 | ₩69,830 | ₩69,860 | ₩69,767 | ₩69,767 | -0.09% | 1.7천 |
|---|
| 2026.02.20 | ₩69,706 | ₩69,786 | ₩69,700 | ₩69,786 | +0.12% | 600 |
|---|
| 2026.02.19 | ₩69,793 | ₩69,793 | ₩69,712 | ₩69,712 | -0.12% | 800 |
|---|
| 2026.02.18 | ₩69,940 | ₩69,940 | ₩69,867 | ₩69,867 | -0.11% | 1.4천 |
|---|
| 2026.02.17 | ₩69,869 | ₩69,869 | ₩69,869 | ₩69,869 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩69,739 | ₩69,766 | ₩69,739 | ₩69,759 | +0.03% | 2.6천 |
|---|
| 2026.02.12 | ₩69,686 | ₩69,686 | ₩69,686 | ₩69,686 | 0.00% | 0 |
|---|
| 2026.02.11 | ₩69,431 | ₩69,498 | ₩69,377 | ₩69,451 | +0.03% | 1.6천 |
|---|
| 2026.02.10 | ₩69,370 | ₩69,391 | ₩69,370 | ₩69,391 | +0.03% | 400 |
|---|
| 2026.02.09 | ₩69,191 | ₩69,283 | ₩69,149 | ₩69,250 | +0.09% | 2.7천 |
|---|
| 2026.02.06 | ₩69,059 | ₩69,102 | ₩69,059 | ₩69,102 | +0.06% | 4.9천 |
|---|
| 2026.02.05 | ₩69,126 | ₩69,126 | ₩69,126 | ₩69,126 | 0.00% | 200 |
|---|
| 2026.02.04 | ₩69,028 | ₩69,028 | ₩69,022 | ₩69,022 | -0.01% | 200 |
|---|
| 2026.02.03 | ₩69,096 | ₩69,096 | ₩69,035 | ₩69,035 | -0.09% | 300 |
|---|
| 2026.02.02 | ₩69,028 | ₩69,082 | ₩69,002 | ₩69,008 | -0.03% | 4.2천 |
|---|
| 2026.01.30 | ₩69,310 | ₩69,350 | ₩69,290 | ₩69,290 | -0.03% | 3.4천 |
|---|
| 2026.01.29 | ₩69,256 | ₩69,256 | ₩69,210 | ₩69,210 | -0.07% | 100 |
|---|
| 2026.01.28 | ₩69,218 | ₩69,218 | ₩69,218 | ₩69,218 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩69,290 | ₩69,290 | ₩69,290 | ₩69,290 | 0.00% | 1.8천 |
|---|
| 2026.01.26 | ₩69,163 | ₩69,297 | ₩69,163 | ₩69,243 | +0.12% | 400 |
|---|
| 2026.01.23 | ₩69,089 | ₩69,089 | ₩69,089 | ₩69,089 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩69,015 | ₩69,015 | ₩69,002 | ₩69,002 | -0.02% | 200 |
|---|
| 2026.01.21 | ₩68,554 | ₩68,740 | ₩68,554 | ₩68,740 | +0.27% | 4.2천 |
|---|
| 2026.01.20 | ₩68,438 | ₩68,438 | ₩68,438 | ₩68,438 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩68,861 | ₩68,861 | ₩68,847 | ₩68,847 | -0.02% | 100 |
|---|
| 2026.01.15 | ₩68,894 | ₩68,894 | ₩68,894 | ₩68,894 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩68,767 | ₩68,767 | ₩68,767 | ₩68,767 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩68,747 | ₩68,747 | ₩68,747 | ₩68,747 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩68,774 | ₩68,780 | ₩68,774 | ₩68,780 | +0.01% | 200 |
|---|
| 2026.01.09 | ₩68,841 | ₩68,841 | ₩68,841 | ₩68,841 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩68,546 | ₩68,633 | ₩68,546 | ₩68,633 | +0.13% | 300 |
|---|
| 2026.01.07 | ₩68,807 | ₩68,807 | ₩68,807 | ₩68,807 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩68,827 | ₩68,975 | ₩68,800 | ₩68,961 | +0.19% | 2.3천 |
|---|
| 2026.01.05 | ₩68,505 | ₩68,759 | ₩68,505 | ₩68,759 | +0.37% | 200 |
|---|
| 2026.01.02 | ₩68,445 | ₩68,445 | ₩68,445 | ₩68,445 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩68,458 | ₩68,458 | ₩68,458 | ₩68,458 | 0.00% | 0 |
|---|
| 2025.12.30 | ₩68,472 | ₩68,472 | ₩68,472 | ₩68,472 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩68,532 | ₩68,532 | ₩68,485 | ₩68,485 | -0.07% | 2.1천 |
|---|
| 2025.12.26 | ₩68,513 | ₩68,513 | ₩68,513 | ₩68,513 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩68,539 | ₩68,539 | ₩68,539 | ₩68,539 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩68,398 | ₩68,398 | ₩68,398 | ₩68,398 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩68,351 | ₩68,351 | ₩68,351 | ₩68,351 | 0.00% | 200 |
|---|
| 2025.12.19 | ₩68,371 | ₩68,371 | ₩68,311 | ₩68,311 | -0.09% | 200 |
|---|
| 2025.12.18 | ₩68,693 | ₩68,693 | ₩68,693 | ₩68,693 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩68,499 | ₩68,499 | ₩68,499 | ₩68,499 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩68,807 | ₩68,807 | ₩68,807 | ₩68,807 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩68,532 | ₩68,619 | ₩68,532 | ₩68,619 | +0.13% | 700 |
|---|
| 2025.12.12 | ₩68,412 | ₩68,412 | ₩68,344 | ₩68,391 | -0.03% | 2천 |
|---|
| 2025.12.11 | ₩68,365 | ₩68,365 | ₩68,365 | ₩68,365 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩68,204 | ₩68,204 | ₩68,204 | ₩68,204 | 0.00% | 200 |
|---|
| 2025.12.09 | ₩68,103 | ₩68,103 | ₩67,989 | ₩67,989 | -0.17% | 1.4천 |
|---|
| 2025.12.08 | ₩68,184 | ₩68,184 | ₩68,117 | ₩68,137 | -0.07% | 1.7천 |
|---|
| 2025.12.05 | ₩68,338 | ₩68,338 | ₩68,338 | ₩68,338 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩68,237 | ₩68,344 | ₩68,237 | ₩68,344 | +0.16% | 800 |
|---|
| 2025.12.03 | ₩68,378 | ₩68,378 | ₩68,378 | ₩68,378 | 0.00% | 600 |
|---|
| 2025.12.02 | ₩68,103 | ₩68,344 | ₩68,103 | ₩68,344 | +0.35% | 7.6천 |
|---|
| 2025.12.01 | ₩68,096 | ₩68,096 | ₩68,096 | ₩68,096 | 0.00% | 500 |
|---|
| 2025.11.28 | ₩68,640 | ₩68,653 | ₩68,619 | ₩68,619 | -0.03% | 6.2천 |
|---|
| 2025.11.26 | ₩68,505 | ₩68,599 | ₩68,505 | ₩68,526 | +0.03% | 4.8천 |
|---|
| 2025.11.25 | ₩68,438 | ₩68,465 | ₩68,371 | ₩68,418 | -0.03% | 500 |
|---|
| 2025.11.24 | ₩68,358 | ₩68,398 | ₩68,358 | ₩68,371 | +0.02% | 4.6천 |
|---|
| 2025.11.21 | ₩68,184 | ₩68,216 | ₩68,184 | ₩68,216 | +0.05% | 400 |
|---|
| 2025.11.20 | ₩68,224 | ₩68,224 | ₩67,929 | ₩67,929 | -0.43% | 6.7천 |
|---|
| 2025.11.19 | ₩68,163 | ₩68,163 | ₩68,163 | ₩68,163 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩68,063 | ₩68,090 | ₩68,036 | ₩68,090 | +0.04% | 400 |
|---|
| 2025.11.17 | ₩68,117 | ₩68,150 | ₩68,117 | ₩68,150 | +0.05% | 200 |
|---|
| 2025.11.14 | ₩68,184 | ₩68,184 | ₩68,171 | ₩68,171 | -0.02% | 400 |
|---|
| 2025.11.13 | ₩68,291 | ₩68,291 | ₩68,157 | ₩68,157 | -0.20% | 900 |
|---|
| 2025.11.12 | ₩68,197 | ₩68,197 | ₩68,197 | ₩68,197 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩68,224 | ₩68,224 | ₩68,224 | ₩68,224 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩68,043 | ₩68,043 | ₩68,043 | ₩68,043 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩67,996 | ₩68,039 | ₩67,969 | ₩68,039 | +0.06% | 800 |
|---|
| 2025.11.06 | ₩68,023 | ₩68,063 | ₩67,996 | ₩68,063 | +0.06% | 400 |
|---|
| 2025.11.05 | ₩67,996 | ₩67,996 | ₩67,969 | ₩67,996 | 0.00% | 500 |
|---|
| 2025.11.04 | ₩67,996 | ₩68,036 | ₩67,969 | ₩68,036 | +0.06% | 700 |
|---|
| 2025.11.03 | ₩68,170 | ₩68,210 | ₩68,117 | ₩68,210 | +0.06% | 1천 |
|---|
| 2025.10.31 | ₩68,251 | ₩68,251 | ₩68,251 | ₩68,251 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩68,143 | ₩68,143 | ₩68,090 | ₩68,110 | -0.05% | 4.2천 |
|---|
| 2025.10.29 | ₩68,398 | ₩68,398 | ₩68,291 | ₩68,291 | -0.16% | 1.2천 |
|---|
| 2025.10.28 | ₩68,338 | ₩68,338 | ₩68,338 | ₩68,338 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩67,902 | ₩68,351 | ₩67,902 | ₩68,351 | +0.66% | 200 |
|---|
| 2025.10.24 | ₩67,868 | ₩67,882 | ₩67,868 | ₩67,882 | +0.02% | 300 |
|---|
| 2025.10.23 | ₩67,754 | ₩67,754 | ₩67,687 | ₩67,687 | -0.10% | 300 |
|---|
| 2025.10.22 | ₩67,862 | ₩67,862 | ₩67,728 | ₩67,728 | -0.20% | 600 |
|---|
| 2025.10.21 | ₩67,915 | ₩67,915 | ₩67,868 | ₩67,868 | -0.07% | 300 |
|---|
| 2025.10.20 | ₩67,701 | ₩67,862 | ₩67,699 | ₩67,699 | -0.00% | 100 |
|---|
| 2025.10.17 | ₩67,513 | ₩67,513 | ₩67,513 | ₩67,513 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩67,392 | ₩67,435 | ₩67,392 | ₩67,433 | +0.06% | 4.3천 |
|---|