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 | ₩65,334 | ₩65,395 | ₩65,294 | ₩65,395 | +0.09% | 600 |
| 2026.10.08 | ₩64,853 | ₩65,173 | ₩64,853 | ₩65,173 | +0.49% | 200 |
| 2026.10.07 | ₩65,113 | ₩65,113 | ₩65,113 | ₩65,113 | 0.00% | 100 |
| 2026.10.06 | ₩65,777 | ₩65,777 | ₩65,281 | ₩65,281 | -0.75% | 100 |
| 2026.10.05 | ₩64,751 | ₩64,751 | ₩64,751 | ₩64,751 | 0.00% | 100 |
| 2026.10.02 | ₩64,811 | ₩64,811 | ₩64,698 | ₩64,698 | -0.17% | 100 |
| 2026.10.01 | ₩64,650 | ₩64,650 | ₩64,650 | ₩64,650 | 0.00% | 100 |
| 2026.09.30 | ₩65,378 | ₩65,378 | ₩65,378 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,378 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩65,629 | ₩65,629 | ₩65,629 | ₩65,629 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩65,629 | ₩65,723 | ₩65,620 | ₩65,620 | -0.01% | 500 |
|---|
| 2026.09.25 | ₩66,515 | ₩66,515 | ₩66,240 | ₩66,240 | -0.41% | 1.3천 |
|---|
| 2026.09.24 | ₩66,533 | ₩66,533 | ₩66,533 | ₩66,533 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩66,897 | ₩66,910 | ₩66,836 | ₩66,904 | +0.01% | 900 |
|---|
| 2026.09.22 | ₩67,427 | ₩67,427 | ₩67,427 | ₩67,427 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩67,361 | ₩67,361 | ₩67,361 | ₩67,361 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩67,179 | ₩67,179 | ₩67,179 | ₩67,179 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩67,266 | ₩67,266 | ₩67,266 | ₩67,266 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩67,011 | ₩67,011 | ₩66,997 | ₩66,997 | -0.02% | 200 |
|---|
| 2026.09.15 | ₩66,944 | ₩66,944 | ₩66,944 | ₩66,944 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩67,105 | ₩67,105 | ₩67,105 | ₩67,105 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩67,534 | ₩67,534 | ₩67,398 | ₩67,398 | -0.20% | 100 |
|---|
| 2026.09.10 | ₩67,411 | ₩67,411 | ₩67,411 | ₩67,411 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩68,003 | ₩68,003 | ₩67,775 | ₩67,775 | -0.34% | 300 |
|---|
| 2026.09.08 | ₩67,930 | ₩67,930 | ₩67,930 | ₩67,930 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩68,018 | ₩68,018 | ₩68,018 | ₩68,018 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩67,834 | ₩67,834 | ₩67,834 | ₩67,834 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩67,637 | ₩67,637 | ₩67,637 | ₩67,637 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩67,628 | ₩67,628 | ₩67,628 | ₩67,628 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩68,191 | ₩68,191 | ₩68,191 | ₩68,191 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩68,282 | ₩68,282 | ₩68,282 | ₩68,282 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩68,352 | ₩68,352 | ₩68,352 | ₩68,352 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩68,366 | ₩68,366 | ₩68,366 | ₩68,366 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩68,439 | ₩68,439 | ₩68,439 | ₩68,439 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩68,198 | ₩68,198 | ₩68,198 | ₩68,198 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩68,151 | ₩68,151 | ₩68,151 | ₩68,151 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩68,191 | ₩68,191 | ₩68,131 | ₩68,131 | -0.09% | 200 |
|---|
| 2026.08.19 | ₩68,379 | ₩68,386 | ₩68,258 | ₩68,386 | +0.01% | 1만 |
|---|
| 2026.08.18 | ₩68,044 | ₩68,044 | ₩67,936 | ₩67,936 | -0.16% | 200 |
|---|
| 2026.08.17 | ₩68,057 | ₩68,057 | ₩68,057 | ₩68,057 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩68,262 | ₩68,262 | ₩68,262 | ₩68,262 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩68,352 | ₩68,352 | ₩68,339 | ₩68,339 | -0.02% | 800 |
|---|
| 2026.08.12 | ₩68,091 | ₩68,091 | ₩68,091 | ₩68,091 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩68,058 | ₩68,058 | ₩68,058 | ₩68,058 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩68,205 | ₩68,205 | ₩68,097 | ₩68,097 | -0.16% | 100 |
|---|
| 2026.08.07 | ₩68,225 | ₩68,225 | ₩68,225 | ₩68,225 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩68,218 | ₩68,258 | ₩68,070 | ₩68,070 | -0.22% | 2천 |
|---|
| 2026.08.05 | ₩68,171 | ₩68,171 | ₩68,171 | ₩68,171 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩67,936 | ₩68,205 | ₩67,936 | ₩68,205 | +0.39% | 3.6천 |
|---|
| 2026.08.03 | ₩67,306 | ₩67,936 | ₩67,306 | ₩67,907 | +0.89% | 1.9만 |
|---|
| 2026.07.31 | ₩67,797 | ₩67,797 | ₩67,797 | ₩67,797 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩67,916 | ₩67,916 | ₩67,916 | ₩67,916 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩68,138 | ₩68,138 | ₩67,923 | ₩67,960 | -0.26% | 2.2천 |
|---|
| 2026.07.28 | ₩68,178 | ₩68,433 | ₩68,164 | ₩68,339 | +0.24% | 1천 |
|---|
| 2026.07.27 | ₩68,138 | ₩68,178 | ₩68,097 | ₩68,178 | +0.06% | 1.5천 |
|---|
| 2026.07.24 | ₩67,916 | ₩67,916 | ₩67,916 | ₩67,916 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩67,930 | ₩67,930 | ₩67,930 | ₩67,930 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩68,305 | ₩68,305 | ₩68,305 | ₩68,305 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩68,446 | ₩68,446 | ₩68,406 | ₩68,406 | -0.06% | 1.2천 |
|---|
| 2026.07.20 | ₩68,466 | ₩68,466 | ₩68,466 | ₩68,466 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩68,406 | ₩68,513 | ₩68,406 | ₩68,513 | +0.16% | 200 |
|---|
| 2026.07.16 | ₩68,587 | ₩68,587 | ₩68,587 | ₩68,587 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩68,687 | ₩68,687 | ₩68,687 | ₩68,687 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩68,607 | ₩68,607 | ₩68,607 | ₩68,607 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩68,540 | ₩68,540 | ₩68,540 | ₩68,540 | 0.00% | 700 |
|---|
| 2026.07.10 | ₩68,929 | ₩68,929 | ₩68,801 | ₩68,801 | -0.18% | 100 |
|---|
| 2026.07.09 | ₩68,714 | ₩68,714 | ₩68,714 | ₩68,714 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩68,614 | ₩68,614 | ₩68,614 | ₩68,614 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩68,835 | ₩68,835 | ₩68,741 | ₩68,768 | -0.10% | 7천 |
|---|
| 2026.07.06 | ₩68,915 | ₩68,915 | ₩68,915 | ₩68,915 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩68,741 | ₩68,822 | ₩68,741 | ₩68,822 | +0.12% | 200 |
|---|
| 2026.07.01 | ₩68,634 | ₩68,761 | ₩68,634 | ₩68,761 | +0.19% | 500 |
|---|
| 2026.06.30 | ₩69,170 | ₩69,186 | ₩69,076 | ₩69,186 | +0.02% | 3.4천 |
|---|
| 2026.06.29 | ₩69,184 | ₩69,190 | ₩69,123 | ₩69,190 | +0.01% | 400 |
|---|
| 2026.06.26 | ₩69,284 | ₩69,284 | ₩69,050 | ₩69,170 | -0.16% | 2.1천 |
|---|
| 2026.06.25 | ₩69,258 | ₩69,258 | ₩69,258 | ₩69,258 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩69,263 | ₩69,263 | ₩69,263 | ₩69,263 | 0.00% | 200 |
|---|
| 2026.06.23 | ₩69,137 | ₩69,137 | ₩69,137 | ₩69,137 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩69,331 | ₩69,398 | ₩69,278 | ₩69,278 | -0.08% | 300 |
|---|
| 2026.06.18 | ₩69,600 | ₩69,613 | ₩69,539 | ₩69,539 | -0.09% | 2.3천 |
|---|
| 2026.06.17 | ₩69,405 | ₩69,405 | ₩69,405 | ₩69,405 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩69,526 | ₩69,526 | ₩69,526 | ₩69,526 | 0.00% | 200 |
|---|
| 2026.06.15 | ₩69,471 | ₩69,471 | ₩69,471 | ₩69,471 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩69,076 | ₩69,137 | ₩69,076 | ₩69,130 | +0.08% | 2.2천 |
|---|
| 2026.06.11 | ₩68,862 | ₩68,862 | ₩68,862 | ₩68,862 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩69,197 | ₩69,197 | ₩68,433 | ₩68,576 | -0.90% | 1.6천 |
|---|
| 2026.06.09 | ₩68,620 | ₩68,714 | ₩68,620 | ₩68,714 | +0.14% | 100 |
|---|
| 2026.06.08 | ₩68,508 | ₩68,508 | ₩68,508 | ₩68,508 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩68,667 | ₩68,667 | ₩68,667 | ₩68,667 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩68,855 | ₩68,862 | ₩68,855 | ₩68,862 | +0.01% | 100 |
|---|
| 2026.06.03 | ₩68,795 | ₩68,795 | ₩68,795 | ₩68,795 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩68,940 | ₩68,940 | ₩68,940 | ₩68,940 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩68,815 | ₩68,815 | ₩68,815 | ₩68,815 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩69,251 | ₩69,251 | ₩69,232 | ₩69,232 | -0.03% | 200 |
|---|
| 2026.05.28 | ₩68,741 | ₩69,050 | ₩68,741 | ₩69,050 | +0.45% | 700 |
|---|
| 2026.05.27 | ₩68,902 | ₩68,915 | ₩68,902 | ₩68,915 | +0.02% | 500 |
|---|
| 2026.05.26 | ₩68,612 | ₩68,636 | ₩68,596 | ₩68,636 | +0.04% | 700 |
|---|
| 2026.05.22 | ₩68,486 | ₩68,486 | ₩68,486 | ₩68,486 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩68,285 | ₩68,285 | ₩68,285 | ₩68,285 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩68,030 | ₩68,272 | ₩68,030 | ₩68,272 | +0.35% | 700 |
|---|
| 2026.05.19 | ₩68,070 | ₩68,070 | ₩67,746 | ₩67,746 | -0.48% | 2.3천 |
|---|
| 2026.05.18 | ₩68,171 | ₩68,171 | ₩68,171 | ₩68,171 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩68,375 | ₩68,375 | ₩68,375 | ₩68,375 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩68,815 | ₩68,815 | ₩68,815 | ₩68,815 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩68,791 | ₩68,791 | ₩68,791 | ₩68,791 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩68,815 | ₩68,815 | ₩68,815 | ₩68,815 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩68,976 | ₩68,976 | ₩68,976 | ₩68,976 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩69,076 | ₩69,076 | ₩68,988 | ₩68,988 | -0.13% | 100 |
|---|
| 2026.05.07 | ₩68,915 | ₩68,915 | ₩68,915 | ₩68,915 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩69,076 | ₩69,076 | ₩69,076 | ₩69,076 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩68,573 | ₩68,573 | ₩68,573 | ₩68,573 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩68,473 | ₩68,473 | ₩68,379 | ₩68,392 | -0.12% | 700 |
|---|
| 2026.05.01 | ₩68,614 | ₩68,614 | ₩68,614 | ₩68,614 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩68,722 | ₩68,722 | ₩68,722 | ₩68,722 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩68,480 | ₩68,480 | ₩68,480 | ₩68,480 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩68,506 | ₩68,547 | ₩68,506 | ₩68,547 | +0.06% | 200 |
|---|
| 2026.04.27 | ₩68,741 | ₩68,741 | ₩68,741 | ₩68,741 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩68,875 | ₩68,875 | ₩68,875 | ₩68,875 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩69,003 | ₩69,003 | ₩68,822 | ₩68,835 | -0.24% | 1.3천 |
|---|
| 2026.04.22 | ₩69,063 | ₩69,063 | ₩69,056 | ₩69,056 | -0.01% | 200 |
|---|
| 2026.04.21 | ₩69,050 | ₩69,050 | ₩69,050 | ₩69,050 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩69,194 | ₩69,194 | ₩69,194 | ₩69,194 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩69,170 | ₩69,385 | ₩69,090 | ₩69,372 | +0.29% | 1.4만 |
|---|
| 2026.04.16 | ₩68,787 | ₩68,787 | ₩68,787 | ₩68,787 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩68,929 | ₩68,929 | ₩68,835 | ₩68,929 | 0.00% | 400 |
|---|
| 2026.04.14 | ₩68,205 | ₩68,965 | ₩68,205 | ₩68,965 | +1.12% | 4.4천 |
|---|
| 2026.04.13 | ₩68,272 | ₩68,620 | ₩68,272 | ₩68,527 | +0.37% | 2.3천 |
|---|
| 2026.04.10 | ₩68,258 | ₩68,258 | ₩68,164 | ₩68,164 | -0.14% | 600 |
|---|
| 2026.04.09 | ₩67,842 | ₩68,379 | ₩67,842 | ₩68,379 | +0.79% | 1.6만 |
|---|
| 2026.04.08 | ₩68,057 | ₩68,057 | ₩67,842 | ₩67,872 | -0.27% | 8.9천 |
|---|
| 2026.04.07 | ₩66,763 | ₩66,786 | ₩66,763 | ₩66,786 | +0.03% | 100 |
|---|
| 2026.04.06 | ₩66,810 | ₩66,810 | ₩66,716 | ₩66,716 | -0.14% | 600 |
|---|
| 2026.04.02 | ₩66,836 | ₩66,870 | ₩66,836 | ₩66,870 | +0.05% | 1.4천 |
|---|
| 2026.04.01 | ₩66,877 | ₩66,877 | ₩66,790 | ₩66,823 | -0.08% | 1.3천 |
|---|
| 2026.03.31 | ₩66,649 | ₩66,993 | ₩66,649 | ₩66,993 | +0.52% | 2.8천 |
|---|
| 2026.03.30 | ₩66,407 | ₩66,407 | ₩66,354 | ₩66,354 | -0.08% | 1.2천 |
|---|
| 2026.03.27 | ₩66,676 | ₩66,676 | ₩66,448 | ₩66,557 | -0.18% | 8.4천 |
|---|
| 2026.03.26 | ₩67,091 | ₩67,091 | ₩67,011 | ₩67,011 | -0.12% | 2.4천 |
|---|
| 2026.03.25 | ₩67,400 | ₩67,507 | ₩67,400 | ₩67,507 | +0.16% | 400 |
|---|
| 2026.03.24 | ₩67,212 | ₩67,212 | ₩67,031 | ₩67,031 | -0.27% | 800 |
|---|
| 2026.03.23 | ₩66,984 | ₩67,373 | ₩66,984 | ₩67,333 | +0.52% | 2.8만 |
|---|
| 2026.03.20 | ₩67,534 | ₩67,534 | ₩66,806 | ₩66,806 | -1.08% | 1.9만 |
|---|
| 2026.03.19 | ₩67,507 | ₩67,708 | ₩67,440 | ₩67,648 | +0.21% | 2.5천 |
|---|
| 2026.03.18 | ₩68,258 | ₩68,312 | ₩67,923 | ₩67,930 | -0.48% | 7.9천 |
|---|
| 2026.03.17 | ₩67,977 | ₩68,138 | ₩67,977 | ₩68,138 | +0.24% | 300 |
|---|
| 2026.03.16 | ₩67,963 | ₩67,963 | ₩67,903 | ₩67,923 | -0.06% | 800 |
|---|
| 2026.03.13 | ₩68,003 | ₩68,003 | ₩67,869 | ₩67,916 | -0.13% | 900 |
|---|
| 2026.03.12 | ₩68,258 | ₩68,258 | ₩68,258 | ₩68,258 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩68,614 | ₩68,614 | ₩68,614 | ₩68,614 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩68,681 | ₩68,808 | ₩68,681 | ₩68,755 | +0.11% | 2.7천 |
|---|
| 2026.03.09 | ₩68,339 | ₩68,339 | ₩68,272 | ₩68,332 | -0.01% | 1.8천 |
|---|
| 2026.03.06 | ₩68,687 | ₩68,687 | ₩68,412 | ₩68,412 | -0.40% | 2.6천 |
|---|
| 2026.03.05 | ₩69,009 | ₩69,009 | ₩68,895 | ₩68,895 | -0.17% | 900 |
|---|
| 2026.03.04 | ₩68,527 | ₩68,984 | ₩68,527 | ₩68,984 | +0.67% | 300 |
|---|
| 2026.03.03 | ₩68,647 | ₩68,661 | ₩68,426 | ₩68,527 | -0.18% | 2.2천 |
|---|
| 2026.03.02 | ₩69,043 | ₩69,043 | ₩69,043 | ₩69,043 | 0.00% | 200 |
|---|
| 2026.02.27 | ₩69,693 | ₩69,693 | ₩69,640 | ₩69,640 | -0.08% | 600 |
|---|
| 2026.02.26 | ₩69,801 | ₩69,801 | ₩69,787 | ₩69,787 | -0.02% | 1.5천 |
|---|
| 2026.02.25 | ₩69,707 | ₩69,814 | ₩69,707 | ₩69,807 | +0.14% | 400 |
|---|
| 2026.02.24 | ₩69,767 | ₩69,767 | ₩69,760 | ₩69,760 | -0.01% | 1.1천 |
|---|
| 2026.02.23 | ₩69,838 | ₩69,868 | ₩69,775 | ₩69,775 | -0.09% | 1.7천 |
|---|
| 2026.02.20 | ₩69,714 | ₩69,794 | ₩69,708 | ₩69,794 | +0.12% | 600 |
|---|
| 2026.02.19 | ₩69,801 | ₩69,801 | ₩69,720 | ₩69,720 | -0.12% | 800 |
|---|
| 2026.02.18 | ₩69,948 | ₩69,948 | ₩69,875 | ₩69,875 | -0.11% | 1.4천 |
|---|
| 2026.02.17 | ₩69,877 | ₩69,877 | ₩69,877 | ₩69,877 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩69,747 | ₩69,774 | ₩69,747 | ₩69,767 | +0.03% | 2.6천 |
|---|
| 2026.02.12 | ₩69,693 | ₩69,693 | ₩69,693 | ₩69,693 | 0.00% | 0 |
|---|
| 2026.02.11 | ₩69,439 | ₩69,506 | ₩69,385 | ₩69,459 | +0.03% | 1.6천 |
|---|
| 2026.02.10 | ₩69,378 | ₩69,398 | ₩69,378 | ₩69,398 | +0.03% | 400 |
|---|
| 2026.02.09 | ₩69,198 | ₩69,291 | ₩69,157 | ₩69,258 | +0.09% | 2.7천 |
|---|
| 2026.02.06 | ₩69,067 | ₩69,110 | ₩69,067 | ₩69,110 | +0.06% | 4.9천 |
|---|
| 2026.02.05 | ₩69,134 | ₩69,134 | ₩69,134 | ₩69,134 | 0.00% | 200 |
|---|
| 2026.02.04 | ₩69,036 | ₩69,036 | ₩69,029 | ₩69,029 | -0.01% | 200 |
|---|
| 2026.02.03 | ₩69,103 | ₩69,103 | ₩69,043 | ₩69,043 | -0.09% | 300 |
|---|
| 2026.02.02 | ₩69,036 | ₩69,090 | ₩69,009 | ₩69,016 | -0.03% | 4.2천 |
|---|
| 2026.01.30 | ₩69,318 | ₩69,358 | ₩69,298 | ₩69,298 | -0.03% | 3.4천 |
|---|
| 2026.01.29 | ₩69,264 | ₩69,264 | ₩69,217 | ₩69,217 | -0.07% | 100 |
|---|
| 2026.01.28 | ₩69,225 | ₩69,225 | ₩69,225 | ₩69,225 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩69,298 | ₩69,298 | ₩69,298 | ₩69,298 | 0.00% | 1.8천 |
|---|
| 2026.01.26 | ₩69,170 | ₩69,304 | ₩69,170 | ₩69,251 | +0.12% | 400 |
|---|
| 2026.01.23 | ₩69,097 | ₩69,097 | ₩69,097 | ₩69,097 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩69,023 | ₩69,023 | ₩69,009 | ₩69,009 | -0.02% | 200 |
|---|
| 2026.01.21 | ₩68,561 | ₩68,748 | ₩68,561 | ₩68,748 | +0.27% | 4.2천 |
|---|
| 2026.01.20 | ₩68,446 | ₩68,446 | ₩68,446 | ₩68,446 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩68,869 | ₩68,869 | ₩68,855 | ₩68,855 | -0.02% | 100 |
|---|
| 2026.01.15 | ₩68,902 | ₩68,902 | ₩68,902 | ₩68,902 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩68,775 | ₩68,775 | ₩68,775 | ₩68,775 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩68,755 | ₩68,755 | ₩68,755 | ₩68,755 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩68,781 | ₩68,788 | ₩68,781 | ₩68,788 | +0.01% | 200 |
|---|
| 2026.01.09 | ₩68,848 | ₩68,848 | ₩68,848 | ₩68,848 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩68,553 | ₩68,641 | ₩68,553 | ₩68,641 | +0.13% | 300 |
|---|
| 2026.01.07 | ₩68,815 | ₩68,815 | ₩68,815 | ₩68,815 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩68,835 | ₩68,983 | ₩68,808 | ₩68,969 | +0.19% | 2.3천 |
|---|
| 2026.01.05 | ₩68,513 | ₩68,767 | ₩68,513 | ₩68,767 | +0.37% | 200 |
|---|
| 2026.01.02 | ₩68,453 | ₩68,453 | ₩68,453 | ₩68,453 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩68,466 | ₩68,466 | ₩68,466 | ₩68,466 | 0.00% | 0 |
|---|
| 2025.12.30 | ₩68,480 | ₩68,480 | ₩68,480 | ₩68,480 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩68,540 | ₩68,540 | ₩68,493 | ₩68,493 | -0.07% | 2.1천 |
|---|
| 2025.12.26 | ₩68,521 | ₩68,521 | ₩68,521 | ₩68,521 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩68,547 | ₩68,547 | ₩68,547 | ₩68,547 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩68,406 | ₩68,406 | ₩68,406 | ₩68,406 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩68,359 | ₩68,359 | ₩68,359 | ₩68,359 | 0.00% | 200 |
|---|
| 2025.12.19 | ₩68,379 | ₩68,379 | ₩68,319 | ₩68,319 | -0.09% | 200 |
|---|
| 2025.12.18 | ₩68,701 | ₩68,701 | ₩68,701 | ₩68,701 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩68,506 | ₩68,506 | ₩68,506 | ₩68,506 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩68,815 | ₩68,815 | ₩68,815 | ₩68,815 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩68,540 | ₩68,627 | ₩68,540 | ₩68,627 | +0.13% | 700 |
|---|
| 2025.12.12 | ₩68,419 | ₩68,419 | ₩68,352 | ₩68,399 | -0.03% | 2천 |
|---|
| 2025.12.11 | ₩68,372 | ₩68,372 | ₩68,372 | ₩68,372 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩68,211 | ₩68,211 | ₩68,211 | ₩68,211 | 0.00% | 200 |
|---|
| 2025.12.09 | ₩68,111 | ₩68,111 | ₩67,997 | ₩67,997 | -0.17% | 1.4천 |
|---|
| 2025.12.08 | ₩68,191 | ₩68,191 | ₩68,124 | ₩68,144 | -0.07% | 1.7천 |
|---|
| 2025.12.05 | ₩68,345 | ₩68,345 | ₩68,345 | ₩68,345 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩68,245 | ₩68,352 | ₩68,245 | ₩68,352 | +0.16% | 800 |
|---|
| 2025.12.03 | ₩68,386 | ₩68,386 | ₩68,386 | ₩68,386 | 0.00% | 600 |
|---|
| 2025.12.02 | ₩68,111 | ₩68,352 | ₩68,111 | ₩68,352 | +0.35% | 7.6천 |
|---|
| 2025.12.01 | ₩68,104 | ₩68,104 | ₩68,104 | ₩68,104 | 0.00% | 500 |
|---|
| 2025.11.28 | ₩68,647 | ₩68,661 | ₩68,627 | ₩68,627 | -0.03% | 6.2천 |
|---|
| 2025.11.26 | ₩68,513 | ₩68,607 | ₩68,513 | ₩68,533 | +0.03% | 4.8천 |
|---|
| 2025.11.25 | ₩68,446 | ₩68,473 | ₩68,379 | ₩68,426 | -0.03% | 500 |
|---|
| 2025.11.24 | ₩68,366 | ₩68,406 | ₩68,366 | ₩68,379 | +0.02% | 4.6천 |
|---|
| 2025.11.21 | ₩68,191 | ₩68,223 | ₩68,191 | ₩68,223 | +0.05% | 400 |
|---|
| 2025.11.20 | ₩68,231 | ₩68,231 | ₩67,936 | ₩67,936 | -0.43% | 6.7천 |
|---|
| 2025.11.19 | ₩68,171 | ₩68,171 | ₩68,171 | ₩68,171 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩68,070 | ₩68,097 | ₩68,044 | ₩68,097 | +0.04% | 400 |
|---|
| 2025.11.17 | ₩68,124 | ₩68,158 | ₩68,124 | ₩68,158 | +0.05% | 200 |
|---|
| 2025.11.14 | ₩68,191 | ₩68,191 | ₩68,179 | ₩68,179 | -0.02% | 400 |
|---|
| 2025.11.13 | ₩68,298 | ₩68,298 | ₩68,164 | ₩68,164 | -0.20% | 900 |
|---|
| 2025.11.12 | ₩68,205 | ₩68,205 | ₩68,205 | ₩68,205 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩68,231 | ₩68,231 | ₩68,231 | ₩68,231 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩68,050 | ₩68,050 | ₩68,050 | ₩68,050 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩68,003 | ₩68,046 | ₩67,977 | ₩68,046 | +0.06% | 800 |
|---|
| 2025.11.06 | ₩68,030 | ₩68,070 | ₩68,003 | ₩68,070 | +0.06% | 400 |
|---|
| 2025.11.05 | ₩68,003 | ₩68,003 | ₩67,977 | ₩68,003 | 0.00% | 500 |
|---|
| 2025.11.04 | ₩68,003 | ₩68,044 | ₩67,977 | ₩68,044 | +0.06% | 700 |
|---|
| 2025.11.03 | ₩68,178 | ₩68,218 | ₩68,124 | ₩68,218 | +0.06% | 1천 |
|---|
| 2025.10.31 | ₩68,258 | ₩68,258 | ₩68,258 | ₩68,258 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩68,151 | ₩68,151 | ₩68,097 | ₩68,117 | -0.05% | 4.2천 |
|---|
| 2025.10.29 | ₩68,406 | ₩68,406 | ₩68,298 | ₩68,298 | -0.16% | 1.2천 |
|---|
| 2025.10.28 | ₩68,345 | ₩68,345 | ₩68,345 | ₩68,345 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩67,910 | ₩68,359 | ₩67,910 | ₩68,359 | +0.66% | 200 |
|---|
| 2025.10.24 | ₩67,876 | ₩67,889 | ₩67,876 | ₩67,889 | +0.02% | 300 |
|---|
| 2025.10.23 | ₩67,762 | ₩67,762 | ₩67,695 | ₩67,695 | -0.10% | 300 |
|---|
| 2025.10.22 | ₩67,869 | ₩67,869 | ₩67,735 | ₩67,735 | -0.20% | 600 |
|---|
| 2025.10.21 | ₩67,923 | ₩67,923 | ₩67,876 | ₩67,876 | -0.07% | 300 |
|---|
| 2025.10.20 | ₩67,708 | ₩67,869 | ₩67,707 | ₩67,707 | -0.00% | 100 |
|---|
| 2025.10.17 | ₩67,521 | ₩67,521 | ₩67,521 | ₩67,521 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩67,400 | ₩67,443 | ₩67,400 | ₩67,440 | +0.06% | 4.3천 |
|---|