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 | ₩65,324 | ₩65,384 | ₩65,283 | ₩65,384 | +0.09% | 600 |
| 2026.10.08 | ₩64,842 | ₩65,163 | ₩64,842 | ₩65,163 | +0.49% | 200 |
| 2026.10.07 | ₩65,102 | ₩65,102 | ₩65,102 | ₩65,102 | 0.00% | 100 |
| 2026.10.06 | ₩65,766 | ₩65,766 | ₩65,270 | ₩65,270 | -0.75% | 100 |
| 2026.10.05 | ₩64,740 | ₩64,740 | ₩64,740 | ₩64,740 | 0.00% | 100 |
| 2026.10.02 | ₩64,801 | ₩64,801 | ₩64,688 | ₩64,688 | -0.17% | 100 |
| 2026.10.01 | ₩64,640 | ₩64,640 | ₩64,640 | ₩64,640 | 0.00% | 100 |
| 2026.09.30 | ₩65,368 | ₩65,368 | ₩65,368 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,368 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩65,619 | ₩65,619 | ₩65,619 | ₩65,619 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩65,619 | ₩65,712 | ₩65,609 | ₩65,609 | -0.01% | 500 |
|---|
| 2026.09.25 | ₩66,504 | ₩66,504 | ₩66,229 | ₩66,229 | -0.41% | 1.3천 |
|---|
| 2026.09.24 | ₩66,522 | ₩66,522 | ₩66,522 | ₩66,522 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩66,886 | ₩66,899 | ₩66,826 | ₩66,893 | +0.01% | 900 |
|---|
| 2026.09.22 | ₩67,416 | ₩67,416 | ₩67,416 | ₩67,416 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩67,350 | ₩67,350 | ₩67,350 | ₩67,350 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩67,167 | ₩67,167 | ₩67,167 | ₩67,167 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩67,255 | ₩67,255 | ₩67,255 | ₩67,255 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩67,000 | ₩67,000 | ₩66,986 | ₩66,986 | -0.02% | 200 |
|---|
| 2026.09.15 | ₩66,933 | ₩66,933 | ₩66,933 | ₩66,933 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩67,094 | ₩67,094 | ₩67,094 | ₩67,094 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩67,523 | ₩67,523 | ₩67,387 | ₩67,387 | -0.20% | 100 |
|---|
| 2026.09.10 | ₩67,399 | ₩67,399 | ₩67,399 | ₩67,399 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩67,992 | ₩67,992 | ₩67,764 | ₩67,764 | -0.34% | 300 |
|---|
| 2026.09.08 | ₩67,918 | ₩67,918 | ₩67,918 | ₩67,918 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩68,007 | ₩68,007 | ₩68,007 | ₩68,007 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩67,823 | ₩67,823 | ₩67,823 | ₩67,823 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩67,626 | ₩67,626 | ₩67,626 | ₩67,626 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩67,617 | ₩67,617 | ₩67,617 | ₩67,617 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩68,180 | ₩68,180 | ₩68,180 | ₩68,180 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩68,271 | ₩68,271 | ₩68,271 | ₩68,271 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩68,341 | ₩68,341 | ₩68,341 | ₩68,341 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩68,354 | ₩68,354 | ₩68,354 | ₩68,354 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩68,428 | ₩68,428 | ₩68,428 | ₩68,428 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩68,187 | ₩68,187 | ₩68,187 | ₩68,187 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩68,140 | ₩68,140 | ₩68,140 | ₩68,140 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩68,180 | ₩68,180 | ₩68,120 | ₩68,120 | -0.09% | 200 |
|---|
| 2026.08.19 | ₩68,368 | ₩68,374 | ₩68,247 | ₩68,374 | +0.01% | 1만 |
|---|
| 2026.08.18 | ₩68,032 | ₩68,032 | ₩67,925 | ₩67,925 | -0.16% | 200 |
|---|
| 2026.08.17 | ₩68,046 | ₩68,046 | ₩68,046 | ₩68,046 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩68,251 | ₩68,251 | ₩68,251 | ₩68,251 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩68,341 | ₩68,341 | ₩68,328 | ₩68,328 | -0.02% | 800 |
|---|
| 2026.08.12 | ₩68,079 | ₩68,079 | ₩68,079 | ₩68,079 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩68,047 | ₩68,047 | ₩68,047 | ₩68,047 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩68,193 | ₩68,193 | ₩68,086 | ₩68,086 | -0.16% | 100 |
|---|
| 2026.08.07 | ₩68,214 | ₩68,214 | ₩68,214 | ₩68,214 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩68,207 | ₩68,247 | ₩68,059 | ₩68,059 | -0.22% | 2천 |
|---|
| 2026.08.05 | ₩68,160 | ₩68,160 | ₩68,160 | ₩68,160 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩67,925 | ₩68,193 | ₩67,925 | ₩68,193 | +0.39% | 3.6천 |
|---|
| 2026.08.03 | ₩67,295 | ₩67,925 | ₩67,295 | ₩67,896 | +0.89% | 1.9만 |
|---|
| 2026.07.31 | ₩67,786 | ₩67,786 | ₩67,786 | ₩67,786 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩67,905 | ₩67,905 | ₩67,905 | ₩67,905 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩68,126 | ₩68,126 | ₩67,912 | ₩67,949 | -0.26% | 2.2천 |
|---|
| 2026.07.28 | ₩68,167 | ₩68,421 | ₩68,153 | ₩68,328 | +0.24% | 1천 |
|---|
| 2026.07.27 | ₩68,126 | ₩68,167 | ₩68,086 | ₩68,167 | +0.06% | 1.5천 |
|---|
| 2026.07.24 | ₩67,905 | ₩67,905 | ₩67,905 | ₩67,905 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩67,918 | ₩67,918 | ₩67,918 | ₩67,918 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩68,294 | ₩68,294 | ₩68,294 | ₩68,294 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩68,435 | ₩68,435 | ₩68,395 | ₩68,395 | -0.06% | 1.2천 |
|---|
| 2026.07.20 | ₩68,455 | ₩68,455 | ₩68,455 | ₩68,455 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩68,395 | ₩68,502 | ₩68,395 | ₩68,502 | +0.16% | 200 |
|---|
| 2026.07.16 | ₩68,576 | ₩68,576 | ₩68,576 | ₩68,576 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩68,676 | ₩68,676 | ₩68,676 | ₩68,676 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩68,596 | ₩68,596 | ₩68,596 | ₩68,596 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩68,529 | ₩68,529 | ₩68,529 | ₩68,529 | 0.00% | 700 |
|---|
| 2026.07.10 | ₩68,918 | ₩68,918 | ₩68,790 | ₩68,790 | -0.18% | 100 |
|---|
| 2026.07.09 | ₩68,703 | ₩68,703 | ₩68,703 | ₩68,703 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩68,602 | ₩68,602 | ₩68,602 | ₩68,602 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩68,824 | ₩68,824 | ₩68,730 | ₩68,757 | -0.10% | 7천 |
|---|
| 2026.07.06 | ₩68,904 | ₩68,904 | ₩68,904 | ₩68,904 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩68,730 | ₩68,810 | ₩68,730 | ₩68,810 | +0.12% | 200 |
|---|
| 2026.07.01 | ₩68,623 | ₩68,750 | ₩68,623 | ₩68,750 | +0.19% | 500 |
|---|
| 2026.06.30 | ₩69,159 | ₩69,175 | ₩69,065 | ₩69,175 | +0.02% | 3.4천 |
|---|
| 2026.06.29 | ₩69,172 | ₩69,179 | ₩69,112 | ₩69,179 | +0.01% | 400 |
|---|
| 2026.06.26 | ₩69,273 | ₩69,273 | ₩69,038 | ₩69,159 | -0.16% | 2.1천 |
|---|
| 2026.06.25 | ₩69,246 | ₩69,246 | ₩69,246 | ₩69,246 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩69,252 | ₩69,252 | ₩69,252 | ₩69,252 | 0.00% | 200 |
|---|
| 2026.06.23 | ₩69,125 | ₩69,125 | ₩69,125 | ₩69,125 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩69,320 | ₩69,387 | ₩69,266 | ₩69,266 | -0.08% | 300 |
|---|
| 2026.06.18 | ₩69,588 | ₩69,602 | ₩69,528 | ₩69,528 | -0.09% | 2.3천 |
|---|
| 2026.06.17 | ₩69,394 | ₩69,394 | ₩69,394 | ₩69,394 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩69,514 | ₩69,514 | ₩69,514 | ₩69,514 | 0.00% | 200 |
|---|
| 2026.06.15 | ₩69,459 | ₩69,459 | ₩69,459 | ₩69,459 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩69,065 | ₩69,125 | ₩69,065 | ₩69,119 | +0.08% | 2.2천 |
|---|
| 2026.06.11 | ₩68,851 | ₩68,851 | ₩68,851 | ₩68,851 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩69,186 | ₩69,186 | ₩68,421 | ₩68,565 | -0.90% | 1.6천 |
|---|
| 2026.06.09 | ₩68,609 | ₩68,703 | ₩68,609 | ₩68,703 | +0.14% | 100 |
|---|
| 2026.06.08 | ₩68,496 | ₩68,496 | ₩68,496 | ₩68,496 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩68,656 | ₩68,656 | ₩68,656 | ₩68,656 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩68,844 | ₩68,851 | ₩68,844 | ₩68,851 | +0.01% | 100 |
|---|
| 2026.06.03 | ₩68,783 | ₩68,783 | ₩68,783 | ₩68,783 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩68,928 | ₩68,928 | ₩68,928 | ₩68,928 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩68,804 | ₩68,804 | ₩68,804 | ₩68,804 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩69,239 | ₩69,239 | ₩69,221 | ₩69,221 | -0.03% | 200 |
|---|
| 2026.05.28 | ₩68,730 | ₩69,038 | ₩68,730 | ₩69,038 | +0.45% | 700 |
|---|
| 2026.05.27 | ₩68,891 | ₩68,904 | ₩68,891 | ₩68,904 | +0.02% | 500 |
|---|
| 2026.05.26 | ₩68,601 | ₩68,625 | ₩68,585 | ₩68,625 | +0.04% | 700 |
|---|
| 2026.05.22 | ₩68,475 | ₩68,475 | ₩68,475 | ₩68,475 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩68,274 | ₩68,274 | ₩68,274 | ₩68,274 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩68,019 | ₩68,260 | ₩68,019 | ₩68,260 | +0.35% | 700 |
|---|
| 2026.05.19 | ₩68,059 | ₩68,059 | ₩67,735 | ₩67,735 | -0.48% | 2.3천 |
|---|
| 2026.05.18 | ₩68,160 | ₩68,160 | ₩68,160 | ₩68,160 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩68,364 | ₩68,364 | ₩68,364 | ₩68,364 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩68,804 | ₩68,804 | ₩68,804 | ₩68,804 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩68,779 | ₩68,779 | ₩68,779 | ₩68,779 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩68,804 | ₩68,804 | ₩68,804 | ₩68,804 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩68,965 | ₩68,965 | ₩68,965 | ₩68,965 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩69,065 | ₩69,065 | ₩68,977 | ₩68,977 | -0.13% | 100 |
|---|
| 2026.05.07 | ₩68,904 | ₩68,904 | ₩68,904 | ₩68,904 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩69,065 | ₩69,065 | ₩69,065 | ₩69,065 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩68,562 | ₩68,562 | ₩68,562 | ₩68,562 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩68,462 | ₩68,462 | ₩68,368 | ₩68,381 | -0.12% | 700 |
|---|
| 2026.05.01 | ₩68,602 | ₩68,602 | ₩68,602 | ₩68,602 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩68,711 | ₩68,711 | ₩68,711 | ₩68,711 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩68,468 | ₩68,468 | ₩68,468 | ₩68,468 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩68,495 | ₩68,535 | ₩68,495 | ₩68,535 | +0.06% | 200 |
|---|
| 2026.04.27 | ₩68,730 | ₩68,730 | ₩68,730 | ₩68,730 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩68,864 | ₩68,864 | ₩68,864 | ₩68,864 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩68,991 | ₩68,991 | ₩68,810 | ₩68,824 | -0.24% | 1.3천 |
|---|
| 2026.04.22 | ₩69,052 | ₩69,052 | ₩69,045 | ₩69,045 | -0.01% | 200 |
|---|
| 2026.04.21 | ₩69,038 | ₩69,038 | ₩69,038 | ₩69,038 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩69,183 | ₩69,183 | ₩69,183 | ₩69,183 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩69,159 | ₩69,374 | ₩69,079 | ₩69,360 | +0.29% | 1.4만 |
|---|
| 2026.04.16 | ₩68,775 | ₩68,775 | ₩68,775 | ₩68,775 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩68,918 | ₩68,918 | ₩68,824 | ₩68,918 | 0.00% | 400 |
|---|
| 2026.04.14 | ₩68,193 | ₩68,954 | ₩68,193 | ₩68,954 | +1.12% | 4.4천 |
|---|
| 2026.04.13 | ₩68,260 | ₩68,609 | ₩68,260 | ₩68,515 | +0.37% | 2.3천 |
|---|
| 2026.04.10 | ₩68,247 | ₩68,247 | ₩68,153 | ₩68,153 | -0.14% | 600 |
|---|
| 2026.04.09 | ₩67,831 | ₩68,368 | ₩67,831 | ₩68,368 | +0.79% | 1.6만 |
|---|
| 2026.04.08 | ₩68,046 | ₩68,046 | ₩67,831 | ₩67,861 | -0.27% | 8.9천 |
|---|
| 2026.04.07 | ₩66,752 | ₩66,775 | ₩66,752 | ₩66,775 | +0.03% | 100 |
|---|
| 2026.04.06 | ₩66,799 | ₩66,799 | ₩66,705 | ₩66,705 | -0.14% | 600 |
|---|
| 2026.04.02 | ₩66,826 | ₩66,859 | ₩66,826 | ₩66,859 | +0.05% | 1.4천 |
|---|
| 2026.04.01 | ₩66,866 | ₩66,866 | ₩66,779 | ₩66,812 | -0.08% | 1.3천 |
|---|
| 2026.03.31 | ₩66,638 | ₩66,982 | ₩66,638 | ₩66,982 | +0.52% | 2.8천 |
|---|
| 2026.03.30 | ₩66,396 | ₩66,396 | ₩66,343 | ₩66,343 | -0.08% | 1.2천 |
|---|
| 2026.03.27 | ₩66,665 | ₩66,665 | ₩66,437 | ₩66,547 | -0.18% | 8.4천 |
|---|
| 2026.03.26 | ₩67,080 | ₩67,080 | ₩67,000 | ₩67,000 | -0.12% | 2.4천 |
|---|
| 2026.03.25 | ₩67,389 | ₩67,496 | ₩67,389 | ₩67,496 | +0.16% | 400 |
|---|
| 2026.03.24 | ₩67,201 | ₩67,201 | ₩67,020 | ₩67,020 | -0.27% | 800 |
|---|
| 2026.03.23 | ₩66,973 | ₩67,362 | ₩66,973 | ₩67,322 | +0.52% | 2.8만 |
|---|
| 2026.03.20 | ₩67,523 | ₩67,523 | ₩66,795 | ₩66,795 | -1.08% | 1.9만 |
|---|
| 2026.03.19 | ₩67,496 | ₩67,697 | ₩67,429 | ₩67,637 | +0.21% | 2.5천 |
|---|
| 2026.03.18 | ₩68,247 | ₩68,301 | ₩67,912 | ₩67,918 | -0.48% | 7.9천 |
|---|
| 2026.03.17 | ₩67,965 | ₩68,126 | ₩67,965 | ₩68,126 | +0.24% | 300 |
|---|
| 2026.03.16 | ₩67,952 | ₩67,952 | ₩67,892 | ₩67,912 | -0.06% | 800 |
|---|
| 2026.03.13 | ₩67,992 | ₩67,992 | ₩67,858 | ₩67,905 | -0.13% | 900 |
|---|
| 2026.03.12 | ₩68,247 | ₩68,247 | ₩68,247 | ₩68,247 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩68,602 | ₩68,602 | ₩68,602 | ₩68,602 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩68,669 | ₩68,797 | ₩68,669 | ₩68,743 | +0.11% | 2.7천 |
|---|
| 2026.03.09 | ₩68,328 | ₩68,328 | ₩68,260 | ₩68,321 | -0.01% | 1.8천 |
|---|
| 2026.03.06 | ₩68,676 | ₩68,676 | ₩68,401 | ₩68,401 | -0.40% | 2.6천 |
|---|
| 2026.03.05 | ₩68,998 | ₩68,998 | ₩68,884 | ₩68,884 | -0.17% | 900 |
|---|
| 2026.03.04 | ₩68,515 | ₩68,973 | ₩68,515 | ₩68,973 | +0.67% | 300 |
|---|
| 2026.03.03 | ₩68,636 | ₩68,649 | ₩68,415 | ₩68,515 | -0.18% | 2.2천 |
|---|
| 2026.03.02 | ₩69,032 | ₩69,032 | ₩69,032 | ₩69,032 | 0.00% | 200 |
|---|
| 2026.02.27 | ₩69,682 | ₩69,682 | ₩69,628 | ₩69,628 | -0.08% | 600 |
|---|
| 2026.02.26 | ₩69,789 | ₩69,789 | ₩69,776 | ₩69,776 | -0.02% | 1.5천 |
|---|
| 2026.02.25 | ₩69,695 | ₩69,803 | ₩69,695 | ₩69,796 | +0.14% | 400 |
|---|
| 2026.02.24 | ₩69,756 | ₩69,756 | ₩69,749 | ₩69,749 | -0.01% | 1.1천 |
|---|
| 2026.02.23 | ₩69,827 | ₩69,856 | ₩69,764 | ₩69,764 | -0.09% | 1.7천 |
|---|
| 2026.02.20 | ₩69,702 | ₩69,783 | ₩69,697 | ₩69,783 | +0.12% | 600 |
|---|
| 2026.02.19 | ₩69,789 | ₩69,789 | ₩69,709 | ₩69,709 | -0.12% | 800 |
|---|
| 2026.02.18 | ₩69,937 | ₩69,937 | ₩69,863 | ₩69,863 | -0.11% | 1.4천 |
|---|
| 2026.02.17 | ₩69,866 | ₩69,866 | ₩69,866 | ₩69,866 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩69,736 | ₩69,762 | ₩69,736 | ₩69,756 | +0.03% | 2.6천 |
|---|
| 2026.02.12 | ₩69,682 | ₩69,682 | ₩69,682 | ₩69,682 | 0.00% | 0 |
|---|
| 2026.02.11 | ₩69,427 | ₩69,494 | ₩69,374 | ₩69,447 | +0.03% | 1.6천 |
|---|
| 2026.02.10 | ₩69,367 | ₩69,387 | ₩69,367 | ₩69,387 | +0.03% | 400 |
|---|
| 2026.02.09 | ₩69,187 | ₩69,280 | ₩69,146 | ₩69,246 | +0.09% | 2.7천 |
|---|
| 2026.02.06 | ₩69,056 | ₩69,099 | ₩69,056 | ₩69,099 | +0.06% | 4.9천 |
|---|
| 2026.02.05 | ₩69,123 | ₩69,123 | ₩69,123 | ₩69,123 | 0.00% | 200 |
|---|
| 2026.02.04 | ₩69,025 | ₩69,025 | ₩69,018 | ₩69,018 | -0.01% | 200 |
|---|
| 2026.02.03 | ₩69,092 | ₩69,092 | ₩69,032 | ₩69,032 | -0.09% | 300 |
|---|
| 2026.02.02 | ₩69,025 | ₩69,079 | ₩68,998 | ₩69,005 | -0.03% | 4.2천 |
|---|
| 2026.01.30 | ₩69,306 | ₩69,347 | ₩69,286 | ₩69,286 | -0.03% | 3.4천 |
|---|
| 2026.01.29 | ₩69,253 | ₩69,253 | ₩69,206 | ₩69,206 | -0.07% | 100 |
|---|
| 2026.01.28 | ₩69,214 | ₩69,214 | ₩69,214 | ₩69,214 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩69,286 | ₩69,286 | ₩69,286 | ₩69,286 | 0.00% | 1.8천 |
|---|
| 2026.01.26 | ₩69,159 | ₩69,293 | ₩69,159 | ₩69,239 | +0.12% | 400 |
|---|
| 2026.01.23 | ₩69,085 | ₩69,085 | ₩69,085 | ₩69,085 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩69,011 | ₩69,011 | ₩68,998 | ₩68,998 | -0.02% | 200 |
|---|
| 2026.01.21 | ₩68,550 | ₩68,737 | ₩68,550 | ₩68,737 | +0.27% | 4.2천 |
|---|
| 2026.01.20 | ₩68,435 | ₩68,435 | ₩68,435 | ₩68,435 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩68,857 | ₩68,857 | ₩68,844 | ₩68,844 | -0.02% | 100 |
|---|
| 2026.01.15 | ₩68,891 | ₩68,891 | ₩68,891 | ₩68,891 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩68,763 | ₩68,763 | ₩68,763 | ₩68,763 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩68,743 | ₩68,743 | ₩68,743 | ₩68,743 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩68,770 | ₩68,777 | ₩68,770 | ₩68,777 | +0.01% | 200 |
|---|
| 2026.01.09 | ₩68,837 | ₩68,837 | ₩68,837 | ₩68,837 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩68,542 | ₩68,629 | ₩68,542 | ₩68,629 | +0.13% | 300 |
|---|
| 2026.01.07 | ₩68,804 | ₩68,804 | ₩68,804 | ₩68,804 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩68,824 | ₩68,971 | ₩68,797 | ₩68,958 | +0.19% | 2.3천 |
|---|
| 2026.01.05 | ₩68,502 | ₩68,755 | ₩68,502 | ₩68,755 | +0.37% | 200 |
|---|
| 2026.01.02 | ₩68,442 | ₩68,442 | ₩68,442 | ₩68,442 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩68,455 | ₩68,455 | ₩68,455 | ₩68,455 | 0.00% | 0 |
|---|
| 2025.12.30 | ₩68,468 | ₩68,468 | ₩68,468 | ₩68,468 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩68,529 | ₩68,529 | ₩68,482 | ₩68,482 | -0.07% | 2.1천 |
|---|
| 2025.12.26 | ₩68,510 | ₩68,510 | ₩68,510 | ₩68,510 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩68,535 | ₩68,535 | ₩68,535 | ₩68,535 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩68,395 | ₩68,395 | ₩68,395 | ₩68,395 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩68,348 | ₩68,348 | ₩68,348 | ₩68,348 | 0.00% | 200 |
|---|
| 2025.12.19 | ₩68,368 | ₩68,368 | ₩68,307 | ₩68,307 | -0.09% | 200 |
|---|
| 2025.12.18 | ₩68,690 | ₩68,690 | ₩68,690 | ₩68,690 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩68,495 | ₩68,495 | ₩68,495 | ₩68,495 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩68,804 | ₩68,804 | ₩68,804 | ₩68,804 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩68,529 | ₩68,616 | ₩68,529 | ₩68,616 | +0.13% | 700 |
|---|
| 2025.12.12 | ₩68,408 | ₩68,408 | ₩68,341 | ₩68,388 | -0.03% | 2천 |
|---|
| 2025.12.11 | ₩68,361 | ₩68,361 | ₩68,361 | ₩68,361 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩68,200 | ₩68,200 | ₩68,200 | ₩68,200 | 0.00% | 200 |
|---|
| 2025.12.09 | ₩68,100 | ₩68,100 | ₩67,986 | ₩67,986 | -0.17% | 1.4천 |
|---|
| 2025.12.08 | ₩68,180 | ₩68,180 | ₩68,113 | ₩68,133 | -0.07% | 1.7천 |
|---|
| 2025.12.05 | ₩68,334 | ₩68,334 | ₩68,334 | ₩68,334 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩68,234 | ₩68,341 | ₩68,234 | ₩68,341 | +0.16% | 800 |
|---|
| 2025.12.03 | ₩68,374 | ₩68,374 | ₩68,374 | ₩68,374 | 0.00% | 600 |
|---|
| 2025.12.02 | ₩68,100 | ₩68,341 | ₩68,100 | ₩68,341 | +0.35% | 7.6천 |
|---|
| 2025.12.01 | ₩68,093 | ₩68,093 | ₩68,093 | ₩68,093 | 0.00% | 500 |
|---|
| 2025.11.28 | ₩68,636 | ₩68,649 | ₩68,616 | ₩68,616 | -0.03% | 6.2천 |
|---|
| 2025.11.26 | ₩68,502 | ₩68,596 | ₩68,502 | ₩68,522 | +0.03% | 4.8천 |
|---|
| 2025.11.25 | ₩68,435 | ₩68,462 | ₩68,368 | ₩68,415 | -0.03% | 500 |
|---|
| 2025.11.24 | ₩68,354 | ₩68,395 | ₩68,354 | ₩68,368 | +0.02% | 4.6천 |
|---|
| 2025.11.21 | ₩68,180 | ₩68,212 | ₩68,180 | ₩68,212 | +0.05% | 400 |
|---|
| 2025.11.20 | ₩68,220 | ₩68,220 | ₩67,925 | ₩67,925 | -0.43% | 6.7천 |
|---|
| 2025.11.19 | ₩68,160 | ₩68,160 | ₩68,160 | ₩68,160 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩68,059 | ₩68,086 | ₩68,032 | ₩68,086 | +0.04% | 400 |
|---|
| 2025.11.17 | ₩68,113 | ₩68,146 | ₩68,113 | ₩68,146 | +0.05% | 200 |
|---|
| 2025.11.14 | ₩68,180 | ₩68,180 | ₩68,168 | ₩68,168 | -0.02% | 400 |
|---|
| 2025.11.13 | ₩68,287 | ₩68,287 | ₩68,153 | ₩68,153 | -0.20% | 900 |
|---|
| 2025.11.12 | ₩68,193 | ₩68,193 | ₩68,193 | ₩68,193 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩68,220 | ₩68,220 | ₩68,220 | ₩68,220 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩68,039 | ₩68,039 | ₩68,039 | ₩68,039 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩67,992 | ₩68,035 | ₩67,965 | ₩68,035 | +0.06% | 800 |
|---|
| 2025.11.06 | ₩68,019 | ₩68,059 | ₩67,992 | ₩68,059 | +0.06% | 400 |
|---|
| 2025.11.05 | ₩67,992 | ₩67,992 | ₩67,965 | ₩67,992 | 0.00% | 500 |
|---|
| 2025.11.04 | ₩67,992 | ₩68,032 | ₩67,965 | ₩68,032 | +0.06% | 700 |
|---|
| 2025.11.03 | ₩68,167 | ₩68,207 | ₩68,113 | ₩68,207 | +0.06% | 1천 |
|---|
| 2025.10.31 | ₩68,247 | ₩68,247 | ₩68,247 | ₩68,247 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩68,140 | ₩68,140 | ₩68,086 | ₩68,106 | -0.05% | 4.2천 |
|---|
| 2025.10.29 | ₩68,395 | ₩68,395 | ₩68,287 | ₩68,287 | -0.16% | 1.2천 |
|---|
| 2025.10.28 | ₩68,334 | ₩68,334 | ₩68,334 | ₩68,334 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩67,898 | ₩68,348 | ₩67,898 | ₩68,348 | +0.66% | 200 |
|---|
| 2025.10.24 | ₩67,865 | ₩67,878 | ₩67,865 | ₩67,878 | +0.02% | 300 |
|---|
| 2025.10.23 | ₩67,751 | ₩67,751 | ₩67,684 | ₩67,684 | -0.10% | 300 |
|---|
| 2025.10.22 | ₩67,858 | ₩67,858 | ₩67,724 | ₩67,724 | -0.20% | 600 |
|---|
| 2025.10.21 | ₩67,912 | ₩67,912 | ₩67,865 | ₩67,865 | -0.07% | 300 |
|---|
| 2025.10.20 | ₩67,697 | ₩67,858 | ₩67,696 | ₩67,696 | -0.00% | 100 |
|---|
| 2025.10.17 | ₩67,509 | ₩67,509 | ₩67,509 | ₩67,509 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩67,389 | ₩67,432 | ₩67,389 | ₩67,429 | +0.06% | 4.3천 |
|---|