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 | ₩65,325 | ₩65,385 | ₩65,285 | ₩65,385 | +0.09% | 600 |
| 2026.10.08 | ₩64,844 | ₩65,164 | ₩64,844 | ₩65,164 | +0.49% | 200 |
| 2026.10.07 | ₩65,104 | ₩65,104 | ₩65,104 | ₩65,104 | 0.00% | 100 |
| 2026.10.06 | ₩65,768 | ₩65,768 | ₩65,271 | ₩65,271 | -0.75% | 100 |
| 2026.10.05 | ₩64,742 | ₩64,742 | ₩64,742 | ₩64,742 | 0.00% | 100 |
| 2026.10.02 | ₩64,802 | ₩64,802 | ₩64,689 | ₩64,689 | -0.17% | 100 |
| 2026.10.01 | ₩64,641 | ₩64,641 | ₩64,641 | ₩64,641 | 0.00% | 100 |
| 2026.09.30 | ₩65,369 | ₩65,369 | ₩65,369 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,369 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩65,620 | ₩65,620 | ₩65,620 | ₩65,620 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩65,620 | ₩65,714 | ₩65,611 | ₩65,611 | -0.01% | 500 |
|---|
| 2026.09.25 | ₩66,505 | ₩66,505 | ₩66,230 | ₩66,230 | -0.41% | 1.3천 |
|---|
| 2026.09.24 | ₩66,524 | ₩66,524 | ₩66,524 | ₩66,524 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩66,887 | ₩66,901 | ₩66,827 | ₩66,894 | +0.01% | 900 |
|---|
| 2026.09.22 | ₩67,417 | ₩67,417 | ₩67,417 | ₩67,417 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩67,351 | ₩67,351 | ₩67,351 | ₩67,351 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩67,169 | ₩67,169 | ₩67,169 | ₩67,169 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩67,256 | ₩67,256 | ₩67,256 | ₩67,256 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩67,001 | ₩67,001 | ₩66,988 | ₩66,988 | -0.02% | 200 |
|---|
| 2026.09.15 | ₩66,934 | ₩66,934 | ₩66,934 | ₩66,934 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩67,095 | ₩67,095 | ₩67,095 | ₩67,095 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩67,524 | ₩67,524 | ₩67,389 | ₩67,389 | -0.20% | 100 |
|---|
| 2026.09.10 | ₩67,401 | ₩67,401 | ₩67,401 | ₩67,401 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩67,994 | ₩67,994 | ₩67,766 | ₩67,766 | -0.34% | 300 |
|---|
| 2026.09.08 | ₩67,920 | ₩67,920 | ₩67,920 | ₩67,920 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩68,009 | ₩68,009 | ₩68,009 | ₩68,009 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩67,825 | ₩67,825 | ₩67,825 | ₩67,825 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩67,628 | ₩67,628 | ₩67,628 | ₩67,628 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩67,618 | ₩67,618 | ₩67,618 | ₩67,618 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩68,182 | ₩68,182 | ₩68,182 | ₩68,182 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩68,273 | ₩68,273 | ₩68,273 | ₩68,273 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩68,342 | ₩68,342 | ₩68,342 | ₩68,342 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩68,356 | ₩68,356 | ₩68,356 | ₩68,356 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩68,430 | ₩68,430 | ₩68,430 | ₩68,430 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩68,188 | ₩68,188 | ₩68,188 | ₩68,188 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩68,141 | ₩68,141 | ₩68,141 | ₩68,141 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩68,182 | ₩68,182 | ₩68,121 | ₩68,121 | -0.09% | 200 |
|---|
| 2026.08.19 | ₩68,369 | ₩68,376 | ₩68,249 | ₩68,376 | +0.01% | 1만 |
|---|
| 2026.08.18 | ₩68,034 | ₩68,034 | ₩67,927 | ₩67,927 | -0.16% | 200 |
|---|
| 2026.08.17 | ₩68,047 | ₩68,047 | ₩68,047 | ₩68,047 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩68,253 | ₩68,253 | ₩68,253 | ₩68,253 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩68,342 | ₩68,342 | ₩68,329 | ₩68,329 | -0.02% | 800 |
|---|
| 2026.08.12 | ₩68,081 | ₩68,081 | ₩68,081 | ₩68,081 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩68,049 | ₩68,049 | ₩68,049 | ₩68,049 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩68,195 | ₩68,195 | ₩68,088 | ₩68,088 | -0.16% | 100 |
|---|
| 2026.08.07 | ₩68,215 | ₩68,215 | ₩68,215 | ₩68,215 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩68,208 | ₩68,249 | ₩68,061 | ₩68,061 | -0.22% | 2천 |
|---|
| 2026.08.05 | ₩68,161 | ₩68,161 | ₩68,161 | ₩68,161 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩67,927 | ₩68,195 | ₩67,927 | ₩68,195 | +0.39% | 3.6천 |
|---|
| 2026.08.03 | ₩67,296 | ₩67,927 | ₩67,296 | ₩67,897 | +0.89% | 1.9만 |
|---|
| 2026.07.31 | ₩67,787 | ₩67,787 | ₩67,787 | ₩67,787 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩67,907 | ₩67,907 | ₩67,907 | ₩67,907 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩68,128 | ₩68,128 | ₩67,913 | ₩67,951 | -0.26% | 2.2천 |
|---|
| 2026.07.28 | ₩68,168 | ₩68,423 | ₩68,155 | ₩68,329 | +0.24% | 1천 |
|---|
| 2026.07.27 | ₩68,128 | ₩68,168 | ₩68,088 | ₩68,168 | +0.06% | 1.5천 |
|---|
| 2026.07.24 | ₩67,907 | ₩67,907 | ₩67,907 | ₩67,907 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩67,920 | ₩67,920 | ₩67,920 | ₩67,920 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩68,296 | ₩68,296 | ₩68,296 | ₩68,296 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩68,436 | ₩68,436 | ₩68,396 | ₩68,396 | -0.06% | 1.2천 |
|---|
| 2026.07.20 | ₩68,456 | ₩68,456 | ₩68,456 | ₩68,456 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩68,396 | ₩68,503 | ₩68,396 | ₩68,503 | +0.16% | 200 |
|---|
| 2026.07.16 | ₩68,577 | ₩68,577 | ₩68,577 | ₩68,577 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩68,678 | ₩68,678 | ₩68,678 | ₩68,678 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩68,597 | ₩68,597 | ₩68,597 | ₩68,597 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩68,530 | ₩68,530 | ₩68,530 | ₩68,530 | 0.00% | 700 |
|---|
| 2026.07.10 | ₩68,919 | ₩68,919 | ₩68,792 | ₩68,792 | -0.18% | 100 |
|---|
| 2026.07.09 | ₩68,705 | ₩68,705 | ₩68,705 | ₩68,705 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩68,604 | ₩68,604 | ₩68,604 | ₩68,604 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩68,825 | ₩68,825 | ₩68,731 | ₩68,758 | -0.10% | 7천 |
|---|
| 2026.07.06 | ₩68,906 | ₩68,906 | ₩68,906 | ₩68,906 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩68,731 | ₩68,812 | ₩68,731 | ₩68,812 | +0.12% | 200 |
|---|
| 2026.07.01 | ₩68,624 | ₩68,751 | ₩68,624 | ₩68,751 | +0.19% | 500 |
|---|
| 2026.06.30 | ₩69,161 | ₩69,177 | ₩69,067 | ₩69,177 | +0.02% | 3.4천 |
|---|
| 2026.06.29 | ₩69,174 | ₩69,181 | ₩69,114 | ₩69,181 | +0.01% | 400 |
|---|
| 2026.06.26 | ₩69,275 | ₩69,275 | ₩69,040 | ₩69,161 | -0.16% | 2.1천 |
|---|
| 2026.06.25 | ₩69,248 | ₩69,248 | ₩69,248 | ₩69,248 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩69,253 | ₩69,253 | ₩69,253 | ₩69,253 | 0.00% | 200 |
|---|
| 2026.06.23 | ₩69,127 | ₩69,127 | ₩69,127 | ₩69,127 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩69,321 | ₩69,389 | ₩69,268 | ₩69,268 | -0.08% | 300 |
|---|
| 2026.06.18 | ₩69,590 | ₩69,603 | ₩69,529 | ₩69,529 | -0.09% | 2.3천 |
|---|
| 2026.06.17 | ₩69,395 | ₩69,395 | ₩69,395 | ₩69,395 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩69,516 | ₩69,516 | ₩69,516 | ₩69,516 | 0.00% | 200 |
|---|
| 2026.06.15 | ₩69,461 | ₩69,461 | ₩69,461 | ₩69,461 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩69,067 | ₩69,127 | ₩69,067 | ₩69,120 | +0.08% | 2.2천 |
|---|
| 2026.06.11 | ₩68,852 | ₩68,852 | ₩68,852 | ₩68,852 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩69,187 | ₩69,187 | ₩68,423 | ₩68,566 | -0.90% | 1.6천 |
|---|
| 2026.06.09 | ₩68,611 | ₩68,705 | ₩68,611 | ₩68,705 | +0.14% | 100 |
|---|
| 2026.06.08 | ₩68,498 | ₩68,498 | ₩68,498 | ₩68,498 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩68,658 | ₩68,658 | ₩68,658 | ₩68,658 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩68,845 | ₩68,852 | ₩68,845 | ₩68,852 | +0.01% | 100 |
|---|
| 2026.06.03 | ₩68,785 | ₩68,785 | ₩68,785 | ₩68,785 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩68,930 | ₩68,930 | ₩68,930 | ₩68,930 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩68,805 | ₩68,805 | ₩68,805 | ₩68,805 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩69,241 | ₩69,241 | ₩69,222 | ₩69,222 | -0.03% | 200 |
|---|
| 2026.05.28 | ₩68,731 | ₩69,040 | ₩68,731 | ₩69,040 | +0.45% | 700 |
|---|
| 2026.05.27 | ₩68,892 | ₩68,906 | ₩68,892 | ₩68,906 | +0.02% | 500 |
|---|
| 2026.05.26 | ₩68,603 | ₩68,627 | ₩68,587 | ₩68,627 | +0.04% | 700 |
|---|
| 2026.05.22 | ₩68,477 | ₩68,477 | ₩68,477 | ₩68,477 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩68,275 | ₩68,275 | ₩68,275 | ₩68,275 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩68,021 | ₩68,262 | ₩68,021 | ₩68,262 | +0.35% | 700 |
|---|
| 2026.05.19 | ₩68,061 | ₩68,061 | ₩67,736 | ₩67,736 | -0.48% | 2.3천 |
|---|
| 2026.05.18 | ₩68,161 | ₩68,161 | ₩68,161 | ₩68,161 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩68,365 | ₩68,365 | ₩68,365 | ₩68,365 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩68,805 | ₩68,805 | ₩68,805 | ₩68,805 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩68,781 | ₩68,781 | ₩68,781 | ₩68,781 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩68,805 | ₩68,805 | ₩68,805 | ₩68,805 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩68,966 | ₩68,966 | ₩68,966 | ₩68,966 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩69,067 | ₩69,067 | ₩68,978 | ₩68,978 | -0.13% | 100 |
|---|
| 2026.05.07 | ₩68,906 | ₩68,906 | ₩68,906 | ₩68,906 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩69,067 | ₩69,067 | ₩69,067 | ₩69,067 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩68,564 | ₩68,564 | ₩68,564 | ₩68,564 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩68,463 | ₩68,463 | ₩68,369 | ₩68,383 | -0.12% | 700 |
|---|
| 2026.05.01 | ₩68,604 | ₩68,604 | ₩68,604 | ₩68,604 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩68,713 | ₩68,713 | ₩68,713 | ₩68,713 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩68,470 | ₩68,470 | ₩68,470 | ₩68,470 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩68,497 | ₩68,537 | ₩68,497 | ₩68,537 | +0.06% | 200 |
|---|
| 2026.04.27 | ₩68,731 | ₩68,731 | ₩68,731 | ₩68,731 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩68,865 | ₩68,865 | ₩68,865 | ₩68,865 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩68,993 | ₩68,993 | ₩68,812 | ₩68,825 | -0.24% | 1.3천 |
|---|
| 2026.04.22 | ₩69,053 | ₩69,053 | ₩69,047 | ₩69,047 | -0.01% | 200 |
|---|
| 2026.04.21 | ₩69,040 | ₩69,040 | ₩69,040 | ₩69,040 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩69,185 | ₩69,185 | ₩69,185 | ₩69,185 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩69,161 | ₩69,375 | ₩69,080 | ₩69,362 | +0.29% | 1.4만 |
|---|
| 2026.04.16 | ₩68,777 | ₩68,777 | ₩68,777 | ₩68,777 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩68,919 | ₩68,919 | ₩68,825 | ₩68,919 | 0.00% | 400 |
|---|
| 2026.04.14 | ₩68,195 | ₩68,955 | ₩68,195 | ₩68,955 | +1.12% | 4.4천 |
|---|
| 2026.04.13 | ₩68,262 | ₩68,611 | ₩68,262 | ₩68,517 | +0.37% | 2.3천 |
|---|
| 2026.04.10 | ₩68,249 | ₩68,249 | ₩68,155 | ₩68,155 | -0.14% | 600 |
|---|
| 2026.04.09 | ₩67,833 | ₩68,369 | ₩67,833 | ₩68,369 | +0.79% | 1.6만 |
|---|
| 2026.04.08 | ₩68,047 | ₩68,047 | ₩67,833 | ₩67,862 | -0.27% | 8.9천 |
|---|
| 2026.04.07 | ₩66,753 | ₩66,776 | ₩66,753 | ₩66,776 | +0.03% | 100 |
|---|
| 2026.04.06 | ₩66,800 | ₩66,800 | ₩66,706 | ₩66,706 | -0.14% | 600 |
|---|
| 2026.04.02 | ₩66,827 | ₩66,861 | ₩66,827 | ₩66,861 | +0.05% | 1.4천 |
|---|
| 2026.04.01 | ₩66,867 | ₩66,867 | ₩66,780 | ₩66,814 | -0.08% | 1.3천 |
|---|
| 2026.03.31 | ₩66,639 | ₩66,984 | ₩66,639 | ₩66,984 | +0.52% | 2.8천 |
|---|
| 2026.03.30 | ₩66,398 | ₩66,398 | ₩66,344 | ₩66,344 | -0.08% | 1.2천 |
|---|
| 2026.03.27 | ₩66,666 | ₩66,666 | ₩66,438 | ₩66,548 | -0.18% | 8.4천 |
|---|
| 2026.03.26 | ₩67,082 | ₩67,082 | ₩67,001 | ₩67,001 | -0.12% | 2.4천 |
|---|
| 2026.03.25 | ₩67,390 | ₩67,498 | ₩67,390 | ₩67,498 | +0.16% | 400 |
|---|
| 2026.03.24 | ₩67,203 | ₩67,203 | ₩67,021 | ₩67,021 | -0.27% | 800 |
|---|
| 2026.03.23 | ₩66,975 | ₩67,363 | ₩66,975 | ₩67,323 | +0.52% | 2.8만 |
|---|
| 2026.03.20 | ₩67,524 | ₩67,524 | ₩66,796 | ₩66,796 | -1.08% | 1.9만 |
|---|
| 2026.03.19 | ₩67,498 | ₩67,699 | ₩67,431 | ₩67,638 | +0.21% | 2.5천 |
|---|
| 2026.03.18 | ₩68,249 | ₩68,302 | ₩67,913 | ₩67,920 | -0.48% | 7.9천 |
|---|
| 2026.03.17 | ₩67,967 | ₩68,128 | ₩67,967 | ₩68,128 | +0.24% | 300 |
|---|
| 2026.03.16 | ₩67,954 | ₩67,954 | ₩67,893 | ₩67,913 | -0.06% | 800 |
|---|
| 2026.03.13 | ₩67,994 | ₩67,994 | ₩67,860 | ₩67,907 | -0.13% | 900 |
|---|
| 2026.03.12 | ₩68,249 | ₩68,249 | ₩68,249 | ₩68,249 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩68,604 | ₩68,604 | ₩68,604 | ₩68,604 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩68,671 | ₩68,798 | ₩68,671 | ₩68,745 | +0.11% | 2.7천 |
|---|
| 2026.03.09 | ₩68,329 | ₩68,329 | ₩68,262 | ₩68,322 | -0.01% | 1.8천 |
|---|
| 2026.03.06 | ₩68,678 | ₩68,678 | ₩68,403 | ₩68,403 | -0.40% | 2.6천 |
|---|
| 2026.03.05 | ₩69,000 | ₩69,000 | ₩68,886 | ₩68,886 | -0.17% | 900 |
|---|
| 2026.03.04 | ₩68,517 | ₩68,974 | ₩68,517 | ₩68,974 | +0.67% | 300 |
|---|
| 2026.03.03 | ₩68,637 | ₩68,651 | ₩68,416 | ₩68,517 | -0.18% | 2.2천 |
|---|
| 2026.03.02 | ₩69,033 | ₩69,033 | ₩69,033 | ₩69,033 | 0.00% | 200 |
|---|
| 2026.02.27 | ₩69,684 | ₩69,684 | ₩69,630 | ₩69,630 | -0.08% | 600 |
|---|
| 2026.02.26 | ₩69,791 | ₩69,791 | ₩69,777 | ₩69,777 | -0.02% | 1.5천 |
|---|
| 2026.02.25 | ₩69,697 | ₩69,804 | ₩69,697 | ₩69,798 | +0.14% | 400 |
|---|
| 2026.02.24 | ₩69,757 | ₩69,757 | ₩69,751 | ₩69,751 | -0.01% | 1.1천 |
|---|
| 2026.02.23 | ₩69,828 | ₩69,858 | ₩69,765 | ₩69,765 | -0.09% | 1.7천 |
|---|
| 2026.02.20 | ₩69,704 | ₩69,784 | ₩69,698 | ₩69,784 | +0.12% | 600 |
|---|
| 2026.02.19 | ₩69,791 | ₩69,791 | ₩69,710 | ₩69,710 | -0.12% | 800 |
|---|
| 2026.02.18 | ₩69,938 | ₩69,938 | ₩69,865 | ₩69,865 | -0.11% | 1.4천 |
|---|
| 2026.02.17 | ₩69,867 | ₩69,867 | ₩69,867 | ₩69,867 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩69,737 | ₩69,764 | ₩69,737 | ₩69,757 | +0.03% | 2.6천 |
|---|
| 2026.02.12 | ₩69,684 | ₩69,684 | ₩69,684 | ₩69,684 | 0.00% | 0 |
|---|
| 2026.02.11 | ₩69,429 | ₩69,496 | ₩69,375 | ₩69,449 | +0.03% | 1.6천 |
|---|
| 2026.02.10 | ₩69,368 | ₩69,389 | ₩69,368 | ₩69,389 | +0.03% | 400 |
|---|
| 2026.02.09 | ₩69,189 | ₩69,281 | ₩69,147 | ₩69,248 | +0.09% | 2.7천 |
|---|
| 2026.02.06 | ₩69,057 | ₩69,100 | ₩69,057 | ₩69,100 | +0.06% | 4.9천 |
|---|
| 2026.02.05 | ₩69,124 | ₩69,124 | ₩69,124 | ₩69,124 | 0.00% | 200 |
|---|
| 2026.02.04 | ₩69,026 | ₩69,026 | ₩69,020 | ₩69,020 | -0.01% | 200 |
|---|
| 2026.02.03 | ₩69,093 | ₩69,093 | ₩69,033 | ₩69,033 | -0.09% | 300 |
|---|
| 2026.02.02 | ₩69,026 | ₩69,080 | ₩69,000 | ₩69,006 | -0.03% | 4.2천 |
|---|
| 2026.01.30 | ₩69,308 | ₩69,348 | ₩69,288 | ₩69,288 | -0.03% | 3.4천 |
|---|
| 2026.01.29 | ₩69,254 | ₩69,254 | ₩69,207 | ₩69,207 | -0.07% | 100 |
|---|
| 2026.01.28 | ₩69,216 | ₩69,216 | ₩69,216 | ₩69,216 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩69,288 | ₩69,288 | ₩69,288 | ₩69,288 | 0.00% | 1.8천 |
|---|
| 2026.01.26 | ₩69,161 | ₩69,295 | ₩69,161 | ₩69,241 | +0.12% | 400 |
|---|
| 2026.01.23 | ₩69,087 | ₩69,087 | ₩69,087 | ₩69,087 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩69,013 | ₩69,013 | ₩69,000 | ₩69,000 | -0.02% | 200 |
|---|
| 2026.01.21 | ₩68,552 | ₩68,738 | ₩68,552 | ₩68,738 | +0.27% | 4.2천 |
|---|
| 2026.01.20 | ₩68,436 | ₩68,436 | ₩68,436 | ₩68,436 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩68,859 | ₩68,859 | ₩68,845 | ₩68,845 | -0.02% | 100 |
|---|
| 2026.01.15 | ₩68,892 | ₩68,892 | ₩68,892 | ₩68,892 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩68,765 | ₩68,765 | ₩68,765 | ₩68,765 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩68,745 | ₩68,745 | ₩68,745 | ₩68,745 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩68,772 | ₩68,778 | ₩68,772 | ₩68,778 | +0.01% | 200 |
|---|
| 2026.01.09 | ₩68,839 | ₩68,839 | ₩68,839 | ₩68,839 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩68,544 | ₩68,631 | ₩68,544 | ₩68,631 | +0.13% | 300 |
|---|
| 2026.01.07 | ₩68,805 | ₩68,805 | ₩68,805 | ₩68,805 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩68,825 | ₩68,973 | ₩68,798 | ₩68,959 | +0.19% | 2.3천 |
|---|
| 2026.01.05 | ₩68,503 | ₩68,757 | ₩68,503 | ₩68,757 | +0.37% | 200 |
|---|
| 2026.01.02 | ₩68,443 | ₩68,443 | ₩68,443 | ₩68,443 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩68,456 | ₩68,456 | ₩68,456 | ₩68,456 | 0.00% | 0 |
|---|
| 2025.12.30 | ₩68,470 | ₩68,470 | ₩68,470 | ₩68,470 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩68,530 | ₩68,530 | ₩68,483 | ₩68,483 | -0.07% | 2.1천 |
|---|
| 2025.12.26 | ₩68,511 | ₩68,511 | ₩68,511 | ₩68,511 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩68,537 | ₩68,537 | ₩68,537 | ₩68,537 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩68,396 | ₩68,396 | ₩68,396 | ₩68,396 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩68,349 | ₩68,349 | ₩68,349 | ₩68,349 | 0.00% | 200 |
|---|
| 2025.12.19 | ₩68,369 | ₩68,369 | ₩68,309 | ₩68,309 | -0.09% | 200 |
|---|
| 2025.12.18 | ₩68,691 | ₩68,691 | ₩68,691 | ₩68,691 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩68,497 | ₩68,497 | ₩68,497 | ₩68,497 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩68,805 | ₩68,805 | ₩68,805 | ₩68,805 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩68,530 | ₩68,617 | ₩68,530 | ₩68,617 | +0.13% | 700 |
|---|
| 2025.12.12 | ₩68,410 | ₩68,410 | ₩68,342 | ₩68,389 | -0.03% | 2천 |
|---|
| 2025.12.11 | ₩68,363 | ₩68,363 | ₩68,363 | ₩68,363 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩68,202 | ₩68,202 | ₩68,202 | ₩68,202 | 0.00% | 200 |
|---|
| 2025.12.09 | ₩68,101 | ₩68,101 | ₩67,987 | ₩67,987 | -0.17% | 1.4천 |
|---|
| 2025.12.08 | ₩68,182 | ₩68,182 | ₩68,114 | ₩68,135 | -0.07% | 1.7천 |
|---|
| 2025.12.05 | ₩68,336 | ₩68,336 | ₩68,336 | ₩68,336 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩68,235 | ₩68,342 | ₩68,235 | ₩68,342 | +0.16% | 800 |
|---|
| 2025.12.03 | ₩68,376 | ₩68,376 | ₩68,376 | ₩68,376 | 0.00% | 600 |
|---|
| 2025.12.02 | ₩68,101 | ₩68,342 | ₩68,101 | ₩68,342 | +0.35% | 7.6천 |
|---|
| 2025.12.01 | ₩68,094 | ₩68,094 | ₩68,094 | ₩68,094 | 0.00% | 500 |
|---|
| 2025.11.28 | ₩68,637 | ₩68,651 | ₩68,617 | ₩68,617 | -0.03% | 6.2천 |
|---|
| 2025.11.26 | ₩68,503 | ₩68,597 | ₩68,503 | ₩68,524 | +0.03% | 4.8천 |
|---|
| 2025.11.25 | ₩68,436 | ₩68,463 | ₩68,369 | ₩68,416 | -0.03% | 500 |
|---|
| 2025.11.24 | ₩68,356 | ₩68,396 | ₩68,356 | ₩68,369 | +0.02% | 4.6천 |
|---|
| 2025.11.21 | ₩68,182 | ₩68,214 | ₩68,182 | ₩68,214 | +0.05% | 400 |
|---|
| 2025.11.20 | ₩68,222 | ₩68,222 | ₩67,927 | ₩67,927 | -0.43% | 6.7천 |
|---|
| 2025.11.19 | ₩68,161 | ₩68,161 | ₩68,161 | ₩68,161 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩68,061 | ₩68,088 | ₩68,034 | ₩68,088 | +0.04% | 400 |
|---|
| 2025.11.17 | ₩68,114 | ₩68,148 | ₩68,114 | ₩68,148 | +0.05% | 200 |
|---|
| 2025.11.14 | ₩68,182 | ₩68,182 | ₩68,169 | ₩68,169 | -0.02% | 400 |
|---|
| 2025.11.13 | ₩68,289 | ₩68,289 | ₩68,155 | ₩68,155 | -0.20% | 900 |
|---|
| 2025.11.12 | ₩68,195 | ₩68,195 | ₩68,195 | ₩68,195 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩68,222 | ₩68,222 | ₩68,222 | ₩68,222 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩68,041 | ₩68,041 | ₩68,041 | ₩68,041 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩67,994 | ₩68,037 | ₩67,967 | ₩68,037 | +0.06% | 800 |
|---|
| 2025.11.06 | ₩68,021 | ₩68,061 | ₩67,994 | ₩68,061 | +0.06% | 400 |
|---|
| 2025.11.05 | ₩67,994 | ₩67,994 | ₩67,967 | ₩67,994 | 0.00% | 500 |
|---|
| 2025.11.04 | ₩67,994 | ₩68,034 | ₩67,967 | ₩68,034 | +0.06% | 700 |
|---|
| 2025.11.03 | ₩68,168 | ₩68,208 | ₩68,114 | ₩68,208 | +0.06% | 1천 |
|---|
| 2025.10.31 | ₩68,249 | ₩68,249 | ₩68,249 | ₩68,249 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩68,141 | ₩68,141 | ₩68,088 | ₩68,108 | -0.05% | 4.2천 |
|---|
| 2025.10.29 | ₩68,396 | ₩68,396 | ₩68,289 | ₩68,289 | -0.16% | 1.2천 |
|---|
| 2025.10.28 | ₩68,336 | ₩68,336 | ₩68,336 | ₩68,336 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩67,900 | ₩68,349 | ₩67,900 | ₩68,349 | +0.66% | 200 |
|---|
| 2025.10.24 | ₩67,866 | ₩67,880 | ₩67,866 | ₩67,880 | +0.02% | 300 |
|---|
| 2025.10.23 | ₩67,752 | ₩67,752 | ₩67,685 | ₩67,685 | -0.10% | 300 |
|---|
| 2025.10.22 | ₩67,860 | ₩67,860 | ₩67,726 | ₩67,726 | -0.20% | 600 |
|---|
| 2025.10.21 | ₩67,913 | ₩67,913 | ₩67,866 | ₩67,866 | -0.07% | 300 |
|---|
| 2025.10.20 | ₩67,699 | ₩67,860 | ₩67,697 | ₩67,697 | -0.00% | 100 |
|---|
| 2025.10.17 | ₩67,511 | ₩67,511 | ₩67,511 | ₩67,511 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩67,390 | ₩67,433 | ₩67,390 | ₩67,431 | +0.06% | 4.3천 |
|---|