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 | ₩65,336 | ₩65,397 | ₩65,296 | ₩65,397 | +0.09% | 600 |
| 2026.10.08 | ₩64,855 | ₩65,175 | ₩64,855 | ₩65,175 | +0.49% | 200 |
| 2026.10.07 | ₩65,115 | ₩65,115 | ₩65,115 | ₩65,115 | 0.00% | 100 |
| 2026.10.06 | ₩65,779 | ₩65,779 | ₩65,283 | ₩65,283 | -0.75% | 100 |
| 2026.10.05 | ₩64,753 | ₩64,753 | ₩64,753 | ₩64,753 | 0.00% | 100 |
| 2026.10.02 | ₩64,813 | ₩64,813 | ₩64,700 | ₩64,700 | -0.17% | 100 |
| 2026.10.01 | ₩64,652 | ₩64,652 | ₩64,652 | ₩64,652 | 0.00% | 100 |
| 2026.09.30 | ₩65,380 | ₩65,380 | ₩65,380 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,380 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩65,631 | ₩65,631 | ₩65,631 | ₩65,631 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩65,631 | ₩65,725 | ₩65,622 | ₩65,622 | -0.01% | 500 |
|---|
| 2026.09.25 | ₩66,517 | ₩66,517 | ₩66,242 | ₩66,242 | -0.41% | 1.3천 |
|---|
| 2026.09.24 | ₩66,535 | ₩66,535 | ₩66,535 | ₩66,535 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩66,899 | ₩66,912 | ₩66,838 | ₩66,906 | +0.01% | 900 |
|---|
| 2026.09.22 | ₩67,429 | ₩67,429 | ₩67,429 | ₩67,429 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩67,363 | ₩67,363 | ₩67,363 | ₩67,363 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩67,181 | ₩67,181 | ₩67,181 | ₩67,181 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩67,268 | ₩67,268 | ₩67,268 | ₩67,268 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩67,013 | ₩67,013 | ₩66,999 | ₩66,999 | -0.02% | 200 |
|---|
| 2026.09.15 | ₩66,946 | ₩66,946 | ₩66,946 | ₩66,946 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩67,107 | ₩67,107 | ₩67,107 | ₩67,107 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩67,536 | ₩67,536 | ₩67,400 | ₩67,400 | -0.20% | 100 |
|---|
| 2026.09.10 | ₩67,413 | ₩67,413 | ₩67,413 | ₩67,413 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩68,005 | ₩68,005 | ₩67,777 | ₩67,777 | -0.34% | 300 |
|---|
| 2026.09.08 | ₩67,932 | ₩67,932 | ₩67,932 | ₩67,932 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩68,020 | ₩68,020 | ₩68,020 | ₩68,020 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩67,836 | ₩67,836 | ₩67,836 | ₩67,836 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩67,639 | ₩67,639 | ₩67,639 | ₩67,639 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩67,630 | ₩67,630 | ₩67,630 | ₩67,630 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩68,193 | ₩68,193 | ₩68,193 | ₩68,193 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩68,284 | ₩68,284 | ₩68,284 | ₩68,284 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩68,354 | ₩68,354 | ₩68,354 | ₩68,354 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩68,368 | ₩68,368 | ₩68,368 | ₩68,368 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩68,441 | ₩68,441 | ₩68,441 | ₩68,441 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩68,200 | ₩68,200 | ₩68,200 | ₩68,200 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩68,153 | ₩68,153 | ₩68,153 | ₩68,153 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩68,193 | ₩68,193 | ₩68,133 | ₩68,133 | -0.09% | 200 |
|---|
| 2026.08.19 | ₩68,381 | ₩68,388 | ₩68,260 | ₩68,388 | +0.01% | 1만 |
|---|
| 2026.08.18 | ₩68,046 | ₩68,046 | ₩67,938 | ₩67,938 | -0.16% | 200 |
|---|
| 2026.08.17 | ₩68,059 | ₩68,059 | ₩68,059 | ₩68,059 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩68,264 | ₩68,264 | ₩68,264 | ₩68,264 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩68,354 | ₩68,354 | ₩68,341 | ₩68,341 | -0.02% | 800 |
|---|
| 2026.08.12 | ₩68,093 | ₩68,093 | ₩68,093 | ₩68,093 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩68,060 | ₩68,060 | ₩68,060 | ₩68,060 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩68,207 | ₩68,207 | ₩68,099 | ₩68,099 | -0.16% | 100 |
|---|
| 2026.08.07 | ₩68,227 | ₩68,227 | ₩68,227 | ₩68,227 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩68,220 | ₩68,260 | ₩68,072 | ₩68,072 | -0.22% | 2천 |
|---|
| 2026.08.05 | ₩68,173 | ₩68,173 | ₩68,173 | ₩68,173 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩67,938 | ₩68,207 | ₩67,938 | ₩68,207 | +0.39% | 3.6천 |
|---|
| 2026.08.03 | ₩67,308 | ₩67,938 | ₩67,308 | ₩67,909 | +0.89% | 1.9만 |
|---|
| 2026.07.31 | ₩67,799 | ₩67,799 | ₩67,799 | ₩67,799 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩67,918 | ₩67,918 | ₩67,918 | ₩67,918 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩68,140 | ₩68,140 | ₩67,925 | ₩67,963 | -0.26% | 2.2천 |
|---|
| 2026.07.28 | ₩68,180 | ₩68,435 | ₩68,166 | ₩68,341 | +0.24% | 1천 |
|---|
| 2026.07.27 | ₩68,140 | ₩68,180 | ₩68,099 | ₩68,180 | +0.06% | 1.5천 |
|---|
| 2026.07.24 | ₩67,918 | ₩67,918 | ₩67,918 | ₩67,918 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩67,932 | ₩67,932 | ₩67,932 | ₩67,932 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩68,307 | ₩68,307 | ₩68,307 | ₩68,307 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩68,448 | ₩68,448 | ₩68,408 | ₩68,408 | -0.06% | 1.2천 |
|---|
| 2026.07.20 | ₩68,468 | ₩68,468 | ₩68,468 | ₩68,468 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩68,408 | ₩68,515 | ₩68,408 | ₩68,515 | +0.16% | 200 |
|---|
| 2026.07.16 | ₩68,589 | ₩68,589 | ₩68,589 | ₩68,589 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩68,690 | ₩68,690 | ₩68,690 | ₩68,690 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩68,609 | ₩68,609 | ₩68,609 | ₩68,609 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩68,542 | ₩68,542 | ₩68,542 | ₩68,542 | 0.00% | 700 |
|---|
| 2026.07.10 | ₩68,931 | ₩68,931 | ₩68,804 | ₩68,804 | -0.18% | 100 |
|---|
| 2026.07.09 | ₩68,716 | ₩68,716 | ₩68,716 | ₩68,716 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩68,616 | ₩68,616 | ₩68,616 | ₩68,616 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩68,837 | ₩68,837 | ₩68,743 | ₩68,770 | -0.10% | 7천 |
|---|
| 2026.07.06 | ₩68,918 | ₩68,918 | ₩68,918 | ₩68,918 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩68,743 | ₩68,824 | ₩68,743 | ₩68,824 | +0.12% | 200 |
|---|
| 2026.07.01 | ₩68,636 | ₩68,763 | ₩68,636 | ₩68,763 | +0.19% | 500 |
|---|
| 2026.06.30 | ₩69,172 | ₩69,188 | ₩69,078 | ₩69,188 | +0.02% | 3.4천 |
|---|
| 2026.06.29 | ₩69,186 | ₩69,193 | ₩69,125 | ₩69,193 | +0.01% | 400 |
|---|
| 2026.06.26 | ₩69,286 | ₩69,286 | ₩69,052 | ₩69,172 | -0.16% | 2.1천 |
|---|
| 2026.06.25 | ₩69,260 | ₩69,260 | ₩69,260 | ₩69,260 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩69,265 | ₩69,265 | ₩69,265 | ₩69,265 | 0.00% | 200 |
|---|
| 2026.06.23 | ₩69,139 | ₩69,139 | ₩69,139 | ₩69,139 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩69,333 | ₩69,400 | ₩69,280 | ₩69,280 | -0.08% | 300 |
|---|
| 2026.06.18 | ₩69,602 | ₩69,615 | ₩69,541 | ₩69,541 | -0.09% | 2.3천 |
|---|
| 2026.06.17 | ₩69,407 | ₩69,407 | ₩69,407 | ₩69,407 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩69,528 | ₩69,528 | ₩69,528 | ₩69,528 | 0.00% | 200 |
|---|
| 2026.06.15 | ₩69,473 | ₩69,473 | ₩69,473 | ₩69,473 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩69,078 | ₩69,139 | ₩69,078 | ₩69,132 | +0.08% | 2.2천 |
|---|
| 2026.06.11 | ₩68,864 | ₩68,864 | ₩68,864 | ₩68,864 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩69,199 | ₩69,199 | ₩68,435 | ₩68,578 | -0.90% | 1.6천 |
|---|
| 2026.06.09 | ₩68,622 | ₩68,716 | ₩68,622 | ₩68,716 | +0.14% | 100 |
|---|
| 2026.06.08 | ₩68,510 | ₩68,510 | ₩68,510 | ₩68,510 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩68,669 | ₩68,669 | ₩68,669 | ₩68,669 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩68,857 | ₩68,864 | ₩68,857 | ₩68,864 | +0.01% | 100 |
|---|
| 2026.06.03 | ₩68,797 | ₩68,797 | ₩68,797 | ₩68,797 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩68,942 | ₩68,942 | ₩68,942 | ₩68,942 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩68,817 | ₩68,817 | ₩68,817 | ₩68,817 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩69,253 | ₩69,253 | ₩69,234 | ₩69,234 | -0.03% | 200 |
|---|
| 2026.05.28 | ₩68,743 | ₩69,052 | ₩68,743 | ₩69,052 | +0.45% | 700 |
|---|
| 2026.05.27 | ₩68,904 | ₩68,918 | ₩68,904 | ₩68,918 | +0.02% | 500 |
|---|
| 2026.05.26 | ₩68,614 | ₩68,639 | ₩68,598 | ₩68,639 | +0.04% | 700 |
|---|
| 2026.05.22 | ₩68,488 | ₩68,488 | ₩68,488 | ₩68,488 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩68,287 | ₩68,287 | ₩68,287 | ₩68,287 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩68,032 | ₩68,274 | ₩68,032 | ₩68,274 | +0.35% | 700 |
|---|
| 2026.05.19 | ₩68,072 | ₩68,072 | ₩67,748 | ₩67,748 | -0.48% | 2.3천 |
|---|
| 2026.05.18 | ₩68,173 | ₩68,173 | ₩68,173 | ₩68,173 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩68,377 | ₩68,377 | ₩68,377 | ₩68,377 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩68,817 | ₩68,817 | ₩68,817 | ₩68,817 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩68,793 | ₩68,793 | ₩68,793 | ₩68,793 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩68,817 | ₩68,817 | ₩68,817 | ₩68,817 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩68,978 | ₩68,978 | ₩68,978 | ₩68,978 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩69,078 | ₩69,078 | ₩68,990 | ₩68,990 | -0.13% | 100 |
|---|
| 2026.05.07 | ₩68,918 | ₩68,918 | ₩68,918 | ₩68,918 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩69,078 | ₩69,078 | ₩69,078 | ₩69,078 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩68,575 | ₩68,575 | ₩68,575 | ₩68,575 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩68,475 | ₩68,475 | ₩68,381 | ₩68,394 | -0.12% | 700 |
|---|
| 2026.05.01 | ₩68,616 | ₩68,616 | ₩68,616 | ₩68,616 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩68,724 | ₩68,724 | ₩68,724 | ₩68,724 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩68,482 | ₩68,482 | ₩68,482 | ₩68,482 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩68,508 | ₩68,549 | ₩68,508 | ₩68,549 | +0.06% | 200 |
|---|
| 2026.04.27 | ₩68,743 | ₩68,743 | ₩68,743 | ₩68,743 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩68,877 | ₩68,877 | ₩68,877 | ₩68,877 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩69,005 | ₩69,005 | ₩68,824 | ₩68,837 | -0.24% | 1.3천 |
|---|
| 2026.04.22 | ₩69,065 | ₩69,065 | ₩69,058 | ₩69,058 | -0.01% | 200 |
|---|
| 2026.04.21 | ₩69,052 | ₩69,052 | ₩69,052 | ₩69,052 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩69,197 | ₩69,197 | ₩69,197 | ₩69,197 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩69,172 | ₩69,387 | ₩69,092 | ₩69,374 | +0.29% | 1.4만 |
|---|
| 2026.04.16 | ₩68,789 | ₩68,789 | ₩68,789 | ₩68,789 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩68,931 | ₩68,931 | ₩68,837 | ₩68,931 | 0.00% | 400 |
|---|
| 2026.04.14 | ₩68,207 | ₩68,967 | ₩68,207 | ₩68,967 | +1.12% | 4.4천 |
|---|
| 2026.04.13 | ₩68,274 | ₩68,622 | ₩68,274 | ₩68,529 | +0.37% | 2.3천 |
|---|
| 2026.04.10 | ₩68,260 | ₩68,260 | ₩68,166 | ₩68,166 | -0.14% | 600 |
|---|
| 2026.04.09 | ₩67,844 | ₩68,381 | ₩67,844 | ₩68,381 | +0.79% | 1.6만 |
|---|
| 2026.04.08 | ₩68,059 | ₩68,059 | ₩67,844 | ₩67,874 | -0.27% | 8.9천 |
|---|
| 2026.04.07 | ₩66,765 | ₩66,788 | ₩66,765 | ₩66,788 | +0.03% | 100 |
|---|
| 2026.04.06 | ₩66,812 | ₩66,812 | ₩66,718 | ₩66,718 | -0.14% | 600 |
|---|
| 2026.04.02 | ₩66,838 | ₩66,872 | ₩66,838 | ₩66,872 | +0.05% | 1.4천 |
|---|
| 2026.04.01 | ₩66,879 | ₩66,879 | ₩66,792 | ₩66,825 | -0.08% | 1.3천 |
|---|
| 2026.03.31 | ₩66,651 | ₩66,995 | ₩66,651 | ₩66,995 | +0.52% | 2.8천 |
|---|
| 2026.03.30 | ₩66,409 | ₩66,409 | ₩66,356 | ₩66,356 | -0.08% | 1.2천 |
|---|
| 2026.03.27 | ₩66,678 | ₩66,678 | ₩66,449 | ₩66,559 | -0.18% | 8.4천 |
|---|
| 2026.03.26 | ₩67,093 | ₩67,093 | ₩67,013 | ₩67,013 | -0.12% | 2.4천 |
|---|
| 2026.03.25 | ₩67,402 | ₩67,509 | ₩67,402 | ₩67,509 | +0.16% | 400 |
|---|
| 2026.03.24 | ₩67,214 | ₩67,214 | ₩67,033 | ₩67,033 | -0.27% | 800 |
|---|
| 2026.03.23 | ₩66,986 | ₩67,375 | ₩66,986 | ₩67,335 | +0.52% | 2.8만 |
|---|
| 2026.03.20 | ₩67,536 | ₩67,536 | ₩66,808 | ₩66,808 | -1.08% | 1.9만 |
|---|
| 2026.03.19 | ₩67,509 | ₩67,710 | ₩67,442 | ₩67,650 | +0.21% | 2.5천 |
|---|
| 2026.03.18 | ₩68,260 | ₩68,314 | ₩67,925 | ₩67,932 | -0.48% | 7.9천 |
|---|
| 2026.03.17 | ₩67,979 | ₩68,140 | ₩67,979 | ₩68,140 | +0.24% | 300 |
|---|
| 2026.03.16 | ₩67,965 | ₩67,965 | ₩67,905 | ₩67,925 | -0.06% | 800 |
|---|
| 2026.03.13 | ₩68,005 | ₩68,005 | ₩67,871 | ₩67,918 | -0.13% | 900 |
|---|
| 2026.03.12 | ₩68,260 | ₩68,260 | ₩68,260 | ₩68,260 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩68,616 | ₩68,616 | ₩68,616 | ₩68,616 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩68,683 | ₩68,810 | ₩68,683 | ₩68,757 | +0.11% | 2.7천 |
|---|
| 2026.03.09 | ₩68,341 | ₩68,341 | ₩68,274 | ₩68,334 | -0.01% | 1.8천 |
|---|
| 2026.03.06 | ₩68,690 | ₩68,690 | ₩68,415 | ₩68,415 | -0.40% | 2.6천 |
|---|
| 2026.03.05 | ₩69,011 | ₩69,011 | ₩68,897 | ₩68,897 | -0.17% | 900 |
|---|
| 2026.03.04 | ₩68,529 | ₩68,986 | ₩68,529 | ₩68,986 | +0.67% | 300 |
|---|
| 2026.03.03 | ₩68,649 | ₩68,663 | ₩68,428 | ₩68,529 | -0.18% | 2.2천 |
|---|
| 2026.03.02 | ₩69,045 | ₩69,045 | ₩69,045 | ₩69,045 | 0.00% | 200 |
|---|
| 2026.02.27 | ₩69,696 | ₩69,696 | ₩69,642 | ₩69,642 | -0.08% | 600 |
|---|
| 2026.02.26 | ₩69,803 | ₩69,803 | ₩69,789 | ₩69,789 | -0.02% | 1.5천 |
|---|
| 2026.02.25 | ₩69,709 | ₩69,816 | ₩69,709 | ₩69,810 | +0.14% | 400 |
|---|
| 2026.02.24 | ₩69,769 | ₩69,769 | ₩69,763 | ₩69,763 | -0.01% | 1.1천 |
|---|
| 2026.02.23 | ₩69,840 | ₩69,870 | ₩69,777 | ₩69,777 | -0.09% | 1.7천 |
|---|
| 2026.02.20 | ₩69,716 | ₩69,796 | ₩69,710 | ₩69,796 | +0.12% | 600 |
|---|
| 2026.02.19 | ₩69,803 | ₩69,803 | ₩69,722 | ₩69,722 | -0.12% | 800 |
|---|
| 2026.02.18 | ₩69,950 | ₩69,950 | ₩69,877 | ₩69,877 | -0.11% | 1.4천 |
|---|
| 2026.02.17 | ₩69,879 | ₩69,879 | ₩69,879 | ₩69,879 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩69,749 | ₩69,776 | ₩69,749 | ₩69,769 | +0.03% | 2.6천 |
|---|
| 2026.02.12 | ₩69,696 | ₩69,696 | ₩69,696 | ₩69,696 | 0.00% | 0 |
|---|
| 2026.02.11 | ₩69,441 | ₩69,508 | ₩69,387 | ₩69,461 | +0.03% | 1.6천 |
|---|
| 2026.02.10 | ₩69,380 | ₩69,400 | ₩69,380 | ₩69,400 | +0.03% | 400 |
|---|
| 2026.02.09 | ₩69,201 | ₩69,293 | ₩69,159 | ₩69,260 | +0.09% | 2.7천 |
|---|
| 2026.02.06 | ₩69,069 | ₩69,112 | ₩69,069 | ₩69,112 | +0.06% | 4.9천 |
|---|
| 2026.02.05 | ₩69,136 | ₩69,136 | ₩69,136 | ₩69,136 | 0.00% | 200 |
|---|
| 2026.02.04 | ₩69,038 | ₩69,038 | ₩69,032 | ₩69,032 | -0.01% | 200 |
|---|
| 2026.02.03 | ₩69,105 | ₩69,105 | ₩69,045 | ₩69,045 | -0.09% | 300 |
|---|
| 2026.02.02 | ₩69,038 | ₩69,092 | ₩69,011 | ₩69,018 | -0.03% | 4.2천 |
|---|
| 2026.01.30 | ₩69,320 | ₩69,360 | ₩69,300 | ₩69,300 | -0.03% | 3.4천 |
|---|
| 2026.01.29 | ₩69,266 | ₩69,266 | ₩69,219 | ₩69,219 | -0.07% | 100 |
|---|
| 2026.01.28 | ₩69,227 | ₩69,227 | ₩69,227 | ₩69,227 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩69,300 | ₩69,300 | ₩69,300 | ₩69,300 | 0.00% | 1.8천 |
|---|
| 2026.01.26 | ₩69,172 | ₩69,307 | ₩69,172 | ₩69,253 | +0.12% | 400 |
|---|
| 2026.01.23 | ₩69,099 | ₩69,099 | ₩69,099 | ₩69,099 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩69,025 | ₩69,025 | ₩69,011 | ₩69,011 | -0.02% | 200 |
|---|
| 2026.01.21 | ₩68,563 | ₩68,750 | ₩68,563 | ₩68,750 | +0.27% | 4.2천 |
|---|
| 2026.01.20 | ₩68,448 | ₩68,448 | ₩68,448 | ₩68,448 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩68,871 | ₩68,871 | ₩68,857 | ₩68,857 | -0.02% | 100 |
|---|
| 2026.01.15 | ₩68,904 | ₩68,904 | ₩68,904 | ₩68,904 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩68,777 | ₩68,777 | ₩68,777 | ₩68,777 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩68,757 | ₩68,757 | ₩68,757 | ₩68,757 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩68,783 | ₩68,790 | ₩68,783 | ₩68,790 | +0.01% | 200 |
|---|
| 2026.01.09 | ₩68,850 | ₩68,850 | ₩68,850 | ₩68,850 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩68,555 | ₩68,643 | ₩68,555 | ₩68,643 | +0.13% | 300 |
|---|
| 2026.01.07 | ₩68,817 | ₩68,817 | ₩68,817 | ₩68,817 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩68,837 | ₩68,985 | ₩68,810 | ₩68,971 | +0.19% | 2.3천 |
|---|
| 2026.01.05 | ₩68,515 | ₩68,769 | ₩68,515 | ₩68,769 | +0.37% | 200 |
|---|
| 2026.01.02 | ₩68,455 | ₩68,455 | ₩68,455 | ₩68,455 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩68,468 | ₩68,468 | ₩68,468 | ₩68,468 | 0.00% | 0 |
|---|
| 2025.12.30 | ₩68,482 | ₩68,482 | ₩68,482 | ₩68,482 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩68,542 | ₩68,542 | ₩68,495 | ₩68,495 | -0.07% | 2.1천 |
|---|
| 2025.12.26 | ₩68,523 | ₩68,523 | ₩68,523 | ₩68,523 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩68,549 | ₩68,549 | ₩68,549 | ₩68,549 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩68,408 | ₩68,408 | ₩68,408 | ₩68,408 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩68,361 | ₩68,361 | ₩68,361 | ₩68,361 | 0.00% | 200 |
|---|
| 2025.12.19 | ₩68,381 | ₩68,381 | ₩68,321 | ₩68,321 | -0.09% | 200 |
|---|
| 2025.12.18 | ₩68,703 | ₩68,703 | ₩68,703 | ₩68,703 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩68,508 | ₩68,508 | ₩68,508 | ₩68,508 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩68,817 | ₩68,817 | ₩68,817 | ₩68,817 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩68,542 | ₩68,629 | ₩68,542 | ₩68,629 | +0.13% | 700 |
|---|
| 2025.12.12 | ₩68,421 | ₩68,421 | ₩68,354 | ₩68,401 | -0.03% | 2천 |
|---|
| 2025.12.11 | ₩68,374 | ₩68,374 | ₩68,374 | ₩68,374 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩68,213 | ₩68,213 | ₩68,213 | ₩68,213 | 0.00% | 200 |
|---|
| 2025.12.09 | ₩68,113 | ₩68,113 | ₩67,999 | ₩67,999 | -0.17% | 1.4천 |
|---|
| 2025.12.08 | ₩68,193 | ₩68,193 | ₩68,126 | ₩68,146 | -0.07% | 1.7천 |
|---|
| 2025.12.05 | ₩68,347 | ₩68,347 | ₩68,347 | ₩68,347 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩68,247 | ₩68,354 | ₩68,247 | ₩68,354 | +0.16% | 800 |
|---|
| 2025.12.03 | ₩68,388 | ₩68,388 | ₩68,388 | ₩68,388 | 0.00% | 600 |
|---|
| 2025.12.02 | ₩68,113 | ₩68,354 | ₩68,113 | ₩68,354 | +0.35% | 7.6천 |
|---|
| 2025.12.01 | ₩68,106 | ₩68,106 | ₩68,106 | ₩68,106 | 0.00% | 500 |
|---|
| 2025.11.28 | ₩68,649 | ₩68,663 | ₩68,629 | ₩68,629 | -0.03% | 6.2천 |
|---|
| 2025.11.26 | ₩68,515 | ₩68,609 | ₩68,515 | ₩68,535 | +0.03% | 4.8천 |
|---|
| 2025.11.25 | ₩68,448 | ₩68,475 | ₩68,381 | ₩68,428 | -0.03% | 500 |
|---|
| 2025.11.24 | ₩68,368 | ₩68,408 | ₩68,368 | ₩68,381 | +0.02% | 4.6천 |
|---|
| 2025.11.21 | ₩68,193 | ₩68,225 | ₩68,193 | ₩68,225 | +0.05% | 400 |
|---|
| 2025.11.20 | ₩68,233 | ₩68,233 | ₩67,938 | ₩67,938 | -0.43% | 6.7천 |
|---|
| 2025.11.19 | ₩68,173 | ₩68,173 | ₩68,173 | ₩68,173 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩68,072 | ₩68,099 | ₩68,046 | ₩68,099 | +0.04% | 400 |
|---|
| 2025.11.17 | ₩68,126 | ₩68,160 | ₩68,126 | ₩68,160 | +0.05% | 200 |
|---|
| 2025.11.14 | ₩68,193 | ₩68,193 | ₩68,181 | ₩68,181 | -0.02% | 400 |
|---|
| 2025.11.13 | ₩68,301 | ₩68,301 | ₩68,166 | ₩68,166 | -0.20% | 900 |
|---|
| 2025.11.12 | ₩68,207 | ₩68,207 | ₩68,207 | ₩68,207 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩68,233 | ₩68,233 | ₩68,233 | ₩68,233 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩68,052 | ₩68,052 | ₩68,052 | ₩68,052 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩68,005 | ₩68,048 | ₩67,979 | ₩68,048 | +0.06% | 800 |
|---|
| 2025.11.06 | ₩68,032 | ₩68,072 | ₩68,005 | ₩68,072 | +0.06% | 400 |
|---|
| 2025.11.05 | ₩68,005 | ₩68,005 | ₩67,979 | ₩68,005 | 0.00% | 500 |
|---|
| 2025.11.04 | ₩68,005 | ₩68,046 | ₩67,979 | ₩68,046 | +0.06% | 700 |
|---|
| 2025.11.03 | ₩68,180 | ₩68,220 | ₩68,126 | ₩68,220 | +0.06% | 1천 |
|---|
| 2025.10.31 | ₩68,260 | ₩68,260 | ₩68,260 | ₩68,260 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩68,153 | ₩68,153 | ₩68,099 | ₩68,119 | -0.05% | 4.2천 |
|---|
| 2025.10.29 | ₩68,408 | ₩68,408 | ₩68,301 | ₩68,301 | -0.16% | 1.2천 |
|---|
| 2025.10.28 | ₩68,347 | ₩68,347 | ₩68,347 | ₩68,347 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩67,912 | ₩68,361 | ₩67,912 | ₩68,361 | +0.66% | 200 |
|---|
| 2025.10.24 | ₩67,878 | ₩67,891 | ₩67,878 | ₩67,891 | +0.02% | 300 |
|---|
| 2025.10.23 | ₩67,764 | ₩67,764 | ₩67,697 | ₩67,697 | -0.10% | 300 |
|---|
| 2025.10.22 | ₩67,871 | ₩67,871 | ₩67,737 | ₩67,737 | -0.20% | 600 |
|---|
| 2025.10.21 | ₩67,925 | ₩67,925 | ₩67,878 | ₩67,878 | -0.07% | 300 |
|---|
| 2025.10.20 | ₩67,710 | ₩67,871 | ₩67,709 | ₩67,709 | -0.00% | 100 |
|---|
| 2025.10.17 | ₩67,523 | ₩67,523 | ₩67,523 | ₩67,523 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩67,402 | ₩67,445 | ₩67,402 | ₩67,442 | +0.06% | 4.3천 |
|---|