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 | ₩65,272 | ₩65,333 | ₩65,232 | ₩65,333 | +0.09% | 600 |
| 2026.10.08 | ₩64,791 | ₩65,112 | ₩64,791 | ₩65,112 | +0.49% | 200 |
| 2026.10.07 | ₩65,051 | ₩65,051 | ₩65,051 | ₩65,051 | 0.00% | 100 |
| 2026.10.06 | ₩65,715 | ₩65,715 | ₩65,219 | ₩65,219 | -0.75% | 100 |
| 2026.10.05 | ₩64,689 | ₩64,689 | ₩64,689 | ₩64,689 | 0.00% | 100 |
| 2026.10.02 | ₩64,750 | ₩64,750 | ₩64,637 | ₩64,637 | -0.17% | 100 |
| 2026.10.01 | ₩64,589 | ₩64,589 | ₩64,589 | ₩64,589 | 0.00% | 100 |
| 2026.09.30 | ₩65,317 | ₩65,317 | ₩65,317 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,317 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩65,567 | ₩65,567 | ₩65,567 | ₩65,567 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩65,567 | ₩65,661 | ₩65,558 | ₩65,558 | -0.01% | 500 |
|---|
| 2026.09.25 | ₩66,452 | ₩66,452 | ₩66,177 | ₩66,177 | -0.41% | 1.3천 |
|---|
| 2026.09.24 | ₩66,470 | ₩66,470 | ₩66,470 | ₩66,470 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩66,833 | ₩66,847 | ₩66,773 | ₩66,840 | +0.01% | 900 |
|---|
| 2026.09.22 | ₩67,363 | ₩67,363 | ₩67,363 | ₩67,363 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩67,297 | ₩67,297 | ₩67,297 | ₩67,297 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩67,115 | ₩67,115 | ₩67,115 | ₩67,115 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩67,202 | ₩67,202 | ₩67,202 | ₩67,202 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩66,947 | ₩66,947 | ₩66,934 | ₩66,934 | -0.02% | 200 |
|---|
| 2026.09.15 | ₩66,880 | ₩66,880 | ₩66,880 | ₩66,880 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩67,041 | ₩67,041 | ₩67,041 | ₩67,041 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩67,470 | ₩67,470 | ₩67,335 | ₩67,335 | -0.20% | 100 |
|---|
| 2026.09.10 | ₩67,347 | ₩67,347 | ₩67,347 | ₩67,347 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩67,939 | ₩67,939 | ₩67,711 | ₩67,711 | -0.34% | 300 |
|---|
| 2026.09.08 | ₩67,865 | ₩67,865 | ₩67,865 | ₩67,865 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩67,954 | ₩67,954 | ₩67,954 | ₩67,954 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩67,770 | ₩67,770 | ₩67,770 | ₩67,770 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩67,573 | ₩67,573 | ₩67,573 | ₩67,573 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩67,564 | ₩67,564 | ₩67,564 | ₩67,564 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩68,127 | ₩68,127 | ₩68,127 | ₩68,127 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩68,218 | ₩68,218 | ₩68,218 | ₩68,218 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩68,287 | ₩68,287 | ₩68,287 | ₩68,287 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩68,301 | ₩68,301 | ₩68,301 | ₩68,301 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩68,375 | ₩68,375 | ₩68,375 | ₩68,375 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩68,133 | ₩68,133 | ₩68,133 | ₩68,133 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩68,086 | ₩68,086 | ₩68,086 | ₩68,086 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩68,127 | ₩68,127 | ₩68,066 | ₩68,066 | -0.09% | 200 |
|---|
| 2026.08.19 | ₩68,314 | ₩68,321 | ₩68,194 | ₩68,321 | +0.01% | 1만 |
|---|
| 2026.08.18 | ₩67,979 | ₩67,979 | ₩67,872 | ₩67,872 | -0.16% | 200 |
|---|
| 2026.08.17 | ₩67,993 | ₩67,993 | ₩67,993 | ₩67,993 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩68,198 | ₩68,198 | ₩68,198 | ₩68,198 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩68,287 | ₩68,287 | ₩68,274 | ₩68,274 | -0.02% | 800 |
|---|
| 2026.08.12 | ₩68,026 | ₩68,026 | ₩68,026 | ₩68,026 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩67,994 | ₩67,994 | ₩67,994 | ₩67,994 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩68,140 | ₩68,140 | ₩68,033 | ₩68,033 | -0.16% | 100 |
|---|
| 2026.08.07 | ₩68,160 | ₩68,160 | ₩68,160 | ₩68,160 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩68,153 | ₩68,194 | ₩68,006 | ₩68,006 | -0.22% | 2천 |
|---|
| 2026.08.05 | ₩68,107 | ₩68,107 | ₩68,107 | ₩68,107 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩67,872 | ₩68,140 | ₩67,872 | ₩68,140 | +0.39% | 3.6천 |
|---|
| 2026.08.03 | ₩67,242 | ₩67,872 | ₩67,242 | ₩67,843 | +0.89% | 1.9만 |
|---|
| 2026.07.31 | ₩67,733 | ₩67,733 | ₩67,733 | ₩67,733 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩67,852 | ₩67,852 | ₩67,852 | ₩67,852 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩68,073 | ₩68,073 | ₩67,859 | ₩67,896 | -0.26% | 2.2천 |
|---|
| 2026.07.28 | ₩68,113 | ₩68,368 | ₩68,100 | ₩68,274 | +0.24% | 1천 |
|---|
| 2026.07.27 | ₩68,073 | ₩68,113 | ₩68,033 | ₩68,113 | +0.06% | 1.5천 |
|---|
| 2026.07.24 | ₩67,852 | ₩67,852 | ₩67,852 | ₩67,852 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩67,865 | ₩67,865 | ₩67,865 | ₩67,865 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩68,241 | ₩68,241 | ₩68,241 | ₩68,241 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩68,381 | ₩68,381 | ₩68,341 | ₩68,341 | -0.06% | 1.2천 |
|---|
| 2026.07.20 | ₩68,401 | ₩68,401 | ₩68,401 | ₩68,401 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩68,341 | ₩68,448 | ₩68,341 | ₩68,448 | +0.16% | 200 |
|---|
| 2026.07.16 | ₩68,522 | ₩68,522 | ₩68,522 | ₩68,522 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩68,622 | ₩68,622 | ₩68,622 | ₩68,622 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩68,542 | ₩68,542 | ₩68,542 | ₩68,542 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩68,475 | ₩68,475 | ₩68,475 | ₩68,475 | 0.00% | 700 |
|---|
| 2026.07.10 | ₩68,864 | ₩68,864 | ₩68,736 | ₩68,736 | -0.18% | 100 |
|---|
| 2026.07.09 | ₩68,649 | ₩68,649 | ₩68,649 | ₩68,649 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩68,549 | ₩68,549 | ₩68,549 | ₩68,549 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩68,770 | ₩68,770 | ₩68,676 | ₩68,703 | -0.10% | 7천 |
|---|
| 2026.07.06 | ₩68,850 | ₩68,850 | ₩68,850 | ₩68,850 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩68,676 | ₩68,756 | ₩68,676 | ₩68,756 | +0.12% | 200 |
|---|
| 2026.07.01 | ₩68,569 | ₩68,696 | ₩68,569 | ₩68,696 | +0.19% | 500 |
|---|
| 2026.06.30 | ₩69,105 | ₩69,121 | ₩69,011 | ₩69,121 | +0.02% | 3.4천 |
|---|
| 2026.06.29 | ₩69,118 | ₩69,125 | ₩69,058 | ₩69,125 | +0.01% | 400 |
|---|
| 2026.06.26 | ₩69,219 | ₩69,219 | ₩68,984 | ₩69,105 | -0.16% | 2.1천 |
|---|
| 2026.06.25 | ₩69,192 | ₩69,192 | ₩69,192 | ₩69,192 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩69,197 | ₩69,197 | ₩69,197 | ₩69,197 | 0.00% | 200 |
|---|
| 2026.06.23 | ₩69,071 | ₩69,071 | ₩69,071 | ₩69,071 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩69,266 | ₩69,333 | ₩69,212 | ₩69,212 | -0.08% | 300 |
|---|
| 2026.06.18 | ₩69,534 | ₩69,547 | ₩69,473 | ₩69,473 | -0.09% | 2.3천 |
|---|
| 2026.06.17 | ₩69,339 | ₩69,339 | ₩69,339 | ₩69,339 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩69,460 | ₩69,460 | ₩69,460 | ₩69,460 | 0.00% | 200 |
|---|
| 2026.06.15 | ₩69,405 | ₩69,405 | ₩69,405 | ₩69,405 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩69,011 | ₩69,071 | ₩69,011 | ₩69,065 | +0.08% | 2.2천 |
|---|
| 2026.06.11 | ₩68,797 | ₩68,797 | ₩68,797 | ₩68,797 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩69,132 | ₩69,132 | ₩68,368 | ₩68,511 | -0.90% | 1.6천 |
|---|
| 2026.06.09 | ₩68,555 | ₩68,649 | ₩68,555 | ₩68,649 | +0.14% | 100 |
|---|
| 2026.06.08 | ₩68,443 | ₩68,443 | ₩68,443 | ₩68,443 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩68,602 | ₩68,602 | ₩68,602 | ₩68,602 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩68,790 | ₩68,797 | ₩68,790 | ₩68,797 | +0.01% | 100 |
|---|
| 2026.06.03 | ₩68,730 | ₩68,730 | ₩68,730 | ₩68,730 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩68,874 | ₩68,874 | ₩68,874 | ₩68,874 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩68,750 | ₩68,750 | ₩68,750 | ₩68,750 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩69,185 | ₩69,185 | ₩69,166 | ₩69,166 | -0.03% | 200 |
|---|
| 2026.05.28 | ₩68,676 | ₩68,984 | ₩68,676 | ₩68,984 | +0.45% | 700 |
|---|
| 2026.05.27 | ₩68,837 | ₩68,850 | ₩68,837 | ₩68,850 | +0.02% | 500 |
|---|
| 2026.05.26 | ₩68,547 | ₩68,572 | ₩68,531 | ₩68,572 | +0.04% | 700 |
|---|
| 2026.05.22 | ₩68,421 | ₩68,421 | ₩68,421 | ₩68,421 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩68,220 | ₩68,220 | ₩68,220 | ₩68,220 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩67,966 | ₩68,207 | ₩67,966 | ₩68,207 | +0.35% | 700 |
|---|
| 2026.05.19 | ₩68,006 | ₩68,006 | ₩67,682 | ₩67,682 | -0.48% | 2.3천 |
|---|
| 2026.05.18 | ₩68,107 | ₩68,107 | ₩68,107 | ₩68,107 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩68,310 | ₩68,310 | ₩68,310 | ₩68,310 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩68,750 | ₩68,750 | ₩68,750 | ₩68,750 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩68,726 | ₩68,726 | ₩68,726 | ₩68,726 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩68,750 | ₩68,750 | ₩68,750 | ₩68,750 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩68,911 | ₩68,911 | ₩68,911 | ₩68,911 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩69,011 | ₩69,011 | ₩68,923 | ₩68,923 | -0.13% | 100 |
|---|
| 2026.05.07 | ₩68,850 | ₩68,850 | ₩68,850 | ₩68,850 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩69,011 | ₩69,011 | ₩69,011 | ₩69,011 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩68,509 | ₩68,509 | ₩68,509 | ₩68,509 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩68,408 | ₩68,408 | ₩68,314 | ₩68,328 | -0.12% | 700 |
|---|
| 2026.05.01 | ₩68,549 | ₩68,549 | ₩68,549 | ₩68,549 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩68,657 | ₩68,657 | ₩68,657 | ₩68,657 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩68,415 | ₩68,415 | ₩68,415 | ₩68,415 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩68,442 | ₩68,482 | ₩68,442 | ₩68,482 | +0.06% | 200 |
|---|
| 2026.04.27 | ₩68,676 | ₩68,676 | ₩68,676 | ₩68,676 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩68,810 | ₩68,810 | ₩68,810 | ₩68,810 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩68,937 | ₩68,937 | ₩68,756 | ₩68,770 | -0.24% | 1.3천 |
|---|
| 2026.04.22 | ₩68,998 | ₩68,998 | ₩68,991 | ₩68,991 | -0.01% | 200 |
|---|
| 2026.04.21 | ₩68,984 | ₩68,984 | ₩68,984 | ₩68,984 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩69,129 | ₩69,129 | ₩69,129 | ₩69,129 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩69,105 | ₩69,319 | ₩69,024 | ₩69,306 | +0.29% | 1.4만 |
|---|
| 2026.04.16 | ₩68,722 | ₩68,722 | ₩68,722 | ₩68,722 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩68,864 | ₩68,864 | ₩68,770 | ₩68,864 | 0.00% | 400 |
|---|
| 2026.04.14 | ₩68,140 | ₩68,900 | ₩68,140 | ₩68,900 | +1.12% | 4.4천 |
|---|
| 2026.04.13 | ₩68,207 | ₩68,555 | ₩68,207 | ₩68,462 | +0.37% | 2.3천 |
|---|
| 2026.04.10 | ₩68,194 | ₩68,194 | ₩68,100 | ₩68,100 | -0.14% | 600 |
|---|
| 2026.04.09 | ₩67,778 | ₩68,314 | ₩67,778 | ₩68,314 | +0.79% | 1.6만 |
|---|
| 2026.04.08 | ₩67,993 | ₩67,993 | ₩67,778 | ₩67,808 | -0.27% | 8.9천 |
|---|
| 2026.04.07 | ₩66,699 | ₩66,722 | ₩66,699 | ₩66,722 | +0.03% | 100 |
|---|
| 2026.04.06 | ₩66,746 | ₩66,746 | ₩66,653 | ₩66,653 | -0.14% | 600 |
|---|
| 2026.04.02 | ₩66,773 | ₩66,807 | ₩66,773 | ₩66,807 | +0.05% | 1.4천 |
|---|
| 2026.04.01 | ₩66,813 | ₩66,813 | ₩66,726 | ₩66,760 | -0.08% | 1.3천 |
|---|
| 2026.03.31 | ₩66,586 | ₩66,930 | ₩66,586 | ₩66,930 | +0.52% | 2.8천 |
|---|
| 2026.03.30 | ₩66,344 | ₩66,344 | ₩66,291 | ₩66,291 | -0.08% | 1.2천 |
|---|
| 2026.03.27 | ₩66,612 | ₩66,612 | ₩66,385 | ₩66,494 | -0.18% | 8.4천 |
|---|
| 2026.03.26 | ₩67,028 | ₩67,028 | ₩66,947 | ₩66,947 | -0.12% | 2.4천 |
|---|
| 2026.03.25 | ₩67,336 | ₩67,443 | ₩67,336 | ₩67,443 | +0.16% | 400 |
|---|
| 2026.03.24 | ₩67,148 | ₩67,148 | ₩66,967 | ₩66,967 | -0.27% | 800 |
|---|
| 2026.03.23 | ₩66,921 | ₩67,309 | ₩66,921 | ₩67,269 | +0.52% | 2.8만 |
|---|
| 2026.03.20 | ₩67,470 | ₩67,470 | ₩66,742 | ₩66,742 | -1.08% | 1.9만 |
|---|
| 2026.03.19 | ₩67,443 | ₩67,644 | ₩67,376 | ₩67,584 | +0.21% | 2.5천 |
|---|
| 2026.03.18 | ₩68,194 | ₩68,247 | ₩67,859 | ₩67,865 | -0.48% | 7.9천 |
|---|
| 2026.03.17 | ₩67,912 | ₩68,073 | ₩67,912 | ₩68,073 | +0.24% | 300 |
|---|
| 2026.03.16 | ₩67,899 | ₩67,899 | ₩67,839 | ₩67,859 | -0.06% | 800 |
|---|
| 2026.03.13 | ₩67,939 | ₩67,939 | ₩67,805 | ₩67,852 | -0.13% | 900 |
|---|
| 2026.03.12 | ₩68,194 | ₩68,194 | ₩68,194 | ₩68,194 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩68,549 | ₩68,549 | ₩68,549 | ₩68,549 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩68,616 | ₩68,743 | ₩68,616 | ₩68,689 | +0.11% | 2.7천 |
|---|
| 2026.03.09 | ₩68,274 | ₩68,274 | ₩68,207 | ₩68,267 | -0.01% | 1.8천 |
|---|
| 2026.03.06 | ₩68,622 | ₩68,622 | ₩68,348 | ₩68,348 | -0.40% | 2.6천 |
|---|
| 2026.03.05 | ₩68,944 | ₩68,944 | ₩68,830 | ₩68,830 | -0.17% | 900 |
|---|
| 2026.03.04 | ₩68,462 | ₩68,919 | ₩68,462 | ₩68,919 | +0.67% | 300 |
|---|
| 2026.03.03 | ₩68,582 | ₩68,596 | ₩68,361 | ₩68,462 | -0.18% | 2.2천 |
|---|
| 2026.03.02 | ₩68,978 | ₩68,978 | ₩68,978 | ₩68,978 | 0.00% | 200 |
|---|
| 2026.02.27 | ₩69,627 | ₩69,627 | ₩69,574 | ₩69,574 | -0.08% | 600 |
|---|
| 2026.02.26 | ₩69,735 | ₩69,735 | ₩69,721 | ₩69,721 | -0.02% | 1.5천 |
|---|
| 2026.02.25 | ₩69,641 | ₩69,748 | ₩69,641 | ₩69,741 | +0.14% | 400 |
|---|
| 2026.02.24 | ₩69,701 | ₩69,701 | ₩69,694 | ₩69,694 | -0.01% | 1.1천 |
|---|
| 2026.02.23 | ₩69,772 | ₩69,802 | ₩69,709 | ₩69,709 | -0.09% | 1.7천 |
|---|
| 2026.02.20 | ₩69,648 | ₩69,728 | ₩69,642 | ₩69,728 | +0.12% | 600 |
|---|
| 2026.02.19 | ₩69,735 | ₩69,735 | ₩69,654 | ₩69,654 | -0.12% | 800 |
|---|
| 2026.02.18 | ₩69,882 | ₩69,882 | ₩69,808 | ₩69,808 | -0.11% | 1.4천 |
|---|
| 2026.02.17 | ₩69,811 | ₩69,811 | ₩69,811 | ₩69,811 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩69,681 | ₩69,708 | ₩69,681 | ₩69,701 | +0.03% | 2.6천 |
|---|
| 2026.02.12 | ₩69,627 | ₩69,627 | ₩69,627 | ₩69,627 | 0.00% | 0 |
|---|
| 2026.02.11 | ₩69,373 | ₩69,440 | ₩69,319 | ₩69,393 | +0.03% | 1.6천 |
|---|
| 2026.02.10 | ₩69,313 | ₩69,333 | ₩69,313 | ₩69,333 | +0.03% | 400 |
|---|
| 2026.02.09 | ₩69,133 | ₩69,225 | ₩69,091 | ₩69,192 | +0.09% | 2.7천 |
|---|
| 2026.02.06 | ₩69,002 | ₩69,045 | ₩69,002 | ₩69,045 | +0.06% | 4.9천 |
|---|
| 2026.02.05 | ₩69,069 | ₩69,069 | ₩69,069 | ₩69,069 | 0.00% | 200 |
|---|
| 2026.02.04 | ₩68,971 | ₩68,971 | ₩68,964 | ₩68,964 | -0.01% | 200 |
|---|
| 2026.02.03 | ₩69,038 | ₩69,038 | ₩68,978 | ₩68,978 | -0.09% | 300 |
|---|
| 2026.02.02 | ₩68,971 | ₩69,024 | ₩68,944 | ₩68,951 | -0.03% | 4.2천 |
|---|
| 2026.01.30 | ₩69,252 | ₩69,292 | ₩69,232 | ₩69,232 | -0.03% | 3.4천 |
|---|
| 2026.01.29 | ₩69,199 | ₩69,199 | ₩69,152 | ₩69,152 | -0.07% | 100 |
|---|
| 2026.01.28 | ₩69,160 | ₩69,160 | ₩69,160 | ₩69,160 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩69,232 | ₩69,232 | ₩69,232 | ₩69,232 | 0.00% | 1.8천 |
|---|
| 2026.01.26 | ₩69,105 | ₩69,239 | ₩69,105 | ₩69,185 | +0.12% | 400 |
|---|
| 2026.01.23 | ₩69,031 | ₩69,031 | ₩69,031 | ₩69,031 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩68,957 | ₩68,957 | ₩68,944 | ₩68,944 | -0.02% | 200 |
|---|
| 2026.01.21 | ₩68,496 | ₩68,683 | ₩68,496 | ₩68,683 | +0.27% | 4.2천 |
|---|
| 2026.01.20 | ₩68,381 | ₩68,381 | ₩68,381 | ₩68,381 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩68,803 | ₩68,803 | ₩68,790 | ₩68,790 | -0.02% | 100 |
|---|
| 2026.01.15 | ₩68,837 | ₩68,837 | ₩68,837 | ₩68,837 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩68,710 | ₩68,710 | ₩68,710 | ₩68,710 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩68,689 | ₩68,689 | ₩68,689 | ₩68,689 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩68,716 | ₩68,723 | ₩68,716 | ₩68,723 | +0.01% | 200 |
|---|
| 2026.01.09 | ₩68,783 | ₩68,783 | ₩68,783 | ₩68,783 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩68,488 | ₩68,576 | ₩68,488 | ₩68,576 | +0.13% | 300 |
|---|
| 2026.01.07 | ₩68,750 | ₩68,750 | ₩68,750 | ₩68,750 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩68,770 | ₩68,917 | ₩68,743 | ₩68,904 | +0.19% | 2.3천 |
|---|
| 2026.01.05 | ₩68,448 | ₩68,701 | ₩68,448 | ₩68,701 | +0.37% | 200 |
|---|
| 2026.01.02 | ₩68,388 | ₩68,388 | ₩68,388 | ₩68,388 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩68,401 | ₩68,401 | ₩68,401 | ₩68,401 | 0.00% | 0 |
|---|
| 2025.12.30 | ₩68,415 | ₩68,415 | ₩68,415 | ₩68,415 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩68,475 | ₩68,475 | ₩68,428 | ₩68,428 | -0.07% | 2.1천 |
|---|
| 2025.12.26 | ₩68,456 | ₩68,456 | ₩68,456 | ₩68,456 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩68,482 | ₩68,482 | ₩68,482 | ₩68,482 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩68,341 | ₩68,341 | ₩68,341 | ₩68,341 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩68,294 | ₩68,294 | ₩68,294 | ₩68,294 | 0.00% | 200 |
|---|
| 2025.12.19 | ₩68,314 | ₩68,314 | ₩68,254 | ₩68,254 | -0.09% | 200 |
|---|
| 2025.12.18 | ₩68,636 | ₩68,636 | ₩68,636 | ₩68,636 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩68,442 | ₩68,442 | ₩68,442 | ₩68,442 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩68,750 | ₩68,750 | ₩68,750 | ₩68,750 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩68,475 | ₩68,562 | ₩68,475 | ₩68,562 | +0.13% | 700 |
|---|
| 2025.12.12 | ₩68,354 | ₩68,354 | ₩68,287 | ₩68,334 | -0.03% | 2천 |
|---|
| 2025.12.11 | ₩68,308 | ₩68,308 | ₩68,308 | ₩68,308 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩68,147 | ₩68,147 | ₩68,147 | ₩68,147 | 0.00% | 200 |
|---|
| 2025.12.09 | ₩68,046 | ₩68,046 | ₩67,932 | ₩67,932 | -0.17% | 1.4천 |
|---|
| 2025.12.08 | ₩68,127 | ₩68,127 | ₩68,060 | ₩68,080 | -0.07% | 1.7천 |
|---|
| 2025.12.05 | ₩68,281 | ₩68,281 | ₩68,281 | ₩68,281 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩68,180 | ₩68,287 | ₩68,180 | ₩68,287 | +0.16% | 800 |
|---|
| 2025.12.03 | ₩68,321 | ₩68,321 | ₩68,321 | ₩68,321 | 0.00% | 600 |
|---|
| 2025.12.02 | ₩68,046 | ₩68,287 | ₩68,046 | ₩68,287 | +0.35% | 7.6천 |
|---|
| 2025.12.01 | ₩68,040 | ₩68,040 | ₩68,040 | ₩68,040 | 0.00% | 500 |
|---|
| 2025.11.28 | ₩68,582 | ₩68,596 | ₩68,562 | ₩68,562 | -0.03% | 6.2천 |
|---|
| 2025.11.26 | ₩68,448 | ₩68,542 | ₩68,448 | ₩68,468 | +0.03% | 4.8천 |
|---|
| 2025.11.25 | ₩68,381 | ₩68,408 | ₩68,314 | ₩68,361 | -0.03% | 500 |
|---|
| 2025.11.24 | ₩68,301 | ₩68,341 | ₩68,301 | ₩68,314 | +0.02% | 4.6천 |
|---|
| 2025.11.21 | ₩68,127 | ₩68,159 | ₩68,127 | ₩68,159 | +0.05% | 400 |
|---|
| 2025.11.20 | ₩68,167 | ₩68,167 | ₩67,872 | ₩67,872 | -0.43% | 6.7천 |
|---|
| 2025.11.19 | ₩68,107 | ₩68,107 | ₩68,107 | ₩68,107 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩68,006 | ₩68,033 | ₩67,979 | ₩68,033 | +0.04% | 400 |
|---|
| 2025.11.17 | ₩68,060 | ₩68,093 | ₩68,060 | ₩68,093 | +0.05% | 200 |
|---|
| 2025.11.14 | ₩68,127 | ₩68,127 | ₩68,115 | ₩68,115 | -0.02% | 400 |
|---|
| 2025.11.13 | ₩68,234 | ₩68,234 | ₩68,100 | ₩68,100 | -0.20% | 900 |
|---|
| 2025.11.12 | ₩68,140 | ₩68,140 | ₩68,140 | ₩68,140 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩68,167 | ₩68,167 | ₩68,167 | ₩68,167 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩67,986 | ₩67,986 | ₩67,986 | ₩67,986 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩67,939 | ₩67,982 | ₩67,912 | ₩67,982 | +0.06% | 800 |
|---|
| 2025.11.06 | ₩67,966 | ₩68,006 | ₩67,939 | ₩68,006 | +0.06% | 400 |
|---|
| 2025.11.05 | ₩67,939 | ₩67,939 | ₩67,912 | ₩67,939 | 0.00% | 500 |
|---|
| 2025.11.04 | ₩67,939 | ₩67,979 | ₩67,912 | ₩67,979 | +0.06% | 700 |
|---|
| 2025.11.03 | ₩68,113 | ₩68,153 | ₩68,060 | ₩68,153 | +0.06% | 1천 |
|---|
| 2025.10.31 | ₩68,194 | ₩68,194 | ₩68,194 | ₩68,194 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩68,086 | ₩68,086 | ₩68,033 | ₩68,053 | -0.05% | 4.2천 |
|---|
| 2025.10.29 | ₩68,341 | ₩68,341 | ₩68,234 | ₩68,234 | -0.16% | 1.2천 |
|---|
| 2025.10.28 | ₩68,281 | ₩68,281 | ₩68,281 | ₩68,281 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩67,845 | ₩68,294 | ₩67,845 | ₩68,294 | +0.66% | 200 |
|---|
| 2025.10.24 | ₩67,812 | ₩67,825 | ₩67,812 | ₩67,825 | +0.02% | 300 |
|---|
| 2025.10.23 | ₩67,698 | ₩67,698 | ₩67,631 | ₩67,631 | -0.10% | 300 |
|---|
| 2025.10.22 | ₩67,805 | ₩67,805 | ₩67,671 | ₩67,671 | -0.20% | 600 |
|---|
| 2025.10.21 | ₩67,859 | ₩67,859 | ₩67,812 | ₩67,812 | -0.07% | 300 |
|---|
| 2025.10.20 | ₩67,644 | ₩67,805 | ₩67,643 | ₩67,643 | -0.00% | 100 |
|---|
| 2025.10.17 | ₩67,457 | ₩67,457 | ₩67,457 | ₩67,457 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩67,336 | ₩67,379 | ₩67,336 | ₩67,376 | +0.06% | 4.3천 |
|---|