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 | ₩65,235 | ₩65,295 | ₩65,195 | ₩65,295 | +0.09% | 600 |
| 2026.10.08 | ₩64,754 | ₩65,074 | ₩64,754 | ₩65,074 | +0.49% | 200 |
| 2026.10.07 | ₩65,014 | ₩65,014 | ₩65,014 | ₩65,014 | 0.00% | 100 |
| 2026.10.06 | ₩65,677 | ₩65,677 | ₩65,181 | ₩65,181 | -0.75% | 100 |
| 2026.10.05 | ₩64,652 | ₩64,652 | ₩64,652 | ₩64,652 | 0.00% | 100 |
| 2026.10.02 | ₩64,713 | ₩64,713 | ₩64,600 | ₩64,600 | -0.17% | 100 |
| 2026.10.01 | ₩64,552 | ₩64,552 | ₩64,552 | ₩64,552 | 0.00% | 100 |
| 2026.09.30 | ₩65,279 | ₩65,279 | ₩65,279 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,279 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩65,530 | ₩65,530 | ₩65,530 | ₩65,530 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩65,530 | ₩65,623 | ₩65,520 | ₩65,520 | -0.01% | 500 |
|---|
| 2026.09.25 | ₩66,413 | ₩66,413 | ₩66,139 | ₩66,139 | -0.41% | 1.3천 |
|---|
| 2026.09.24 | ₩66,432 | ₩66,432 | ₩66,432 | ₩66,432 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩66,795 | ₩66,808 | ₩66,735 | ₩66,802 | +0.01% | 900 |
|---|
| 2026.09.22 | ₩67,324 | ₩67,324 | ₩67,324 | ₩67,324 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩67,258 | ₩67,258 | ₩67,258 | ₩67,258 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩67,076 | ₩67,076 | ₩67,076 | ₩67,076 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩67,163 | ₩67,163 | ₩67,163 | ₩67,163 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩66,909 | ₩66,909 | ₩66,896 | ₩66,896 | -0.02% | 200 |
|---|
| 2026.09.15 | ₩66,842 | ₩66,842 | ₩66,842 | ₩66,842 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩67,003 | ₩67,003 | ₩67,003 | ₩67,003 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩67,431 | ₩67,431 | ₩67,296 | ₩67,296 | -0.20% | 100 |
|---|
| 2026.09.10 | ₩67,308 | ₩67,308 | ₩67,308 | ₩67,308 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩67,900 | ₩67,900 | ₩67,672 | ₩67,672 | -0.34% | 300 |
|---|
| 2026.09.08 | ₩67,826 | ₩67,826 | ₩67,826 | ₩67,826 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩67,915 | ₩67,915 | ₩67,915 | ₩67,915 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩67,731 | ₩67,731 | ₩67,731 | ₩67,731 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩67,534 | ₩67,534 | ₩67,534 | ₩67,534 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩67,525 | ₩67,525 | ₩67,525 | ₩67,525 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩68,087 | ₩68,087 | ₩68,087 | ₩68,087 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩68,179 | ₩68,179 | ₩68,179 | ₩68,179 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩68,248 | ₩68,248 | ₩68,248 | ₩68,248 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩68,262 | ₩68,262 | ₩68,262 | ₩68,262 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩68,335 | ₩68,335 | ₩68,335 | ₩68,335 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩68,094 | ₩68,094 | ₩68,094 | ₩68,094 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩68,047 | ₩68,047 | ₩68,047 | ₩68,047 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩68,087 | ₩68,087 | ₩68,027 | ₩68,027 | -0.09% | 200 |
|---|
| 2026.08.19 | ₩68,275 | ₩68,282 | ₩68,154 | ₩68,282 | +0.01% | 1만 |
|---|
| 2026.08.18 | ₩67,940 | ₩67,940 | ₩67,833 | ₩67,833 | -0.16% | 200 |
|---|
| 2026.08.17 | ₩67,954 | ₩67,954 | ₩67,954 | ₩67,954 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩68,158 | ₩68,158 | ₩68,158 | ₩68,158 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩68,248 | ₩68,248 | ₩68,235 | ₩68,235 | -0.02% | 800 |
|---|
| 2026.08.12 | ₩67,987 | ₩67,987 | ₩67,987 | ₩67,987 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩67,955 | ₩67,955 | ₩67,955 | ₩67,955 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩68,101 | ₩68,101 | ₩67,994 | ₩67,994 | -0.16% | 100 |
|---|
| 2026.08.07 | ₩68,121 | ₩68,121 | ₩68,121 | ₩68,121 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩68,114 | ₩68,154 | ₩67,967 | ₩67,967 | -0.22% | 2천 |
|---|
| 2026.08.05 | ₩68,067 | ₩68,067 | ₩68,067 | ₩68,067 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩67,833 | ₩68,101 | ₩67,833 | ₩68,101 | +0.39% | 3.6천 |
|---|
| 2026.08.03 | ₩67,204 | ₩67,833 | ₩67,204 | ₩67,804 | +0.89% | 1.9만 |
|---|
| 2026.07.31 | ₩67,694 | ₩67,694 | ₩67,694 | ₩67,694 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩67,813 | ₩67,813 | ₩67,813 | ₩67,813 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩68,034 | ₩68,034 | ₩67,820 | ₩67,857 | -0.26% | 2.2천 |
|---|
| 2026.07.28 | ₩68,074 | ₩68,329 | ₩68,061 | ₩68,235 | +0.24% | 1천 |
|---|
| 2026.07.27 | ₩68,034 | ₩68,074 | ₩67,994 | ₩68,074 | +0.06% | 1.5천 |
|---|
| 2026.07.24 | ₩67,813 | ₩67,813 | ₩67,813 | ₩67,813 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩67,826 | ₩67,826 | ₩67,826 | ₩67,826 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩68,201 | ₩68,201 | ₩68,201 | ₩68,201 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩68,342 | ₩68,342 | ₩68,302 | ₩68,302 | -0.06% | 1.2천 |
|---|
| 2026.07.20 | ₩68,362 | ₩68,362 | ₩68,362 | ₩68,362 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩68,302 | ₩68,409 | ₩68,302 | ₩68,409 | +0.16% | 200 |
|---|
| 2026.07.16 | ₩68,483 | ₩68,483 | ₩68,483 | ₩68,483 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩68,583 | ₩68,583 | ₩68,583 | ₩68,583 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩68,503 | ₩68,503 | ₩68,503 | ₩68,503 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩68,436 | ₩68,436 | ₩68,436 | ₩68,436 | 0.00% | 700 |
|---|
| 2026.07.10 | ₩68,824 | ₩68,824 | ₩68,697 | ₩68,697 | -0.18% | 100 |
|---|
| 2026.07.09 | ₩68,610 | ₩68,610 | ₩68,610 | ₩68,610 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩68,509 | ₩68,509 | ₩68,509 | ₩68,509 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩68,730 | ₩68,730 | ₩68,637 | ₩68,663 | -0.10% | 7천 |
|---|
| 2026.07.06 | ₩68,811 | ₩68,811 | ₩68,811 | ₩68,811 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩68,637 | ₩68,717 | ₩68,637 | ₩68,717 | +0.12% | 200 |
|---|
| 2026.07.01 | ₩68,529 | ₩68,657 | ₩68,529 | ₩68,657 | +0.19% | 500 |
|---|
| 2026.06.30 | ₩69,065 | ₩69,081 | ₩68,971 | ₩69,081 | +0.02% | 3.4천 |
|---|
| 2026.06.29 | ₩69,079 | ₩69,085 | ₩69,018 | ₩69,085 | +0.01% | 400 |
|---|
| 2026.06.26 | ₩69,179 | ₩69,179 | ₩68,945 | ₩69,065 | -0.16% | 2.1천 |
|---|
| 2026.06.25 | ₩69,152 | ₩69,152 | ₩69,152 | ₩69,152 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩69,158 | ₩69,158 | ₩69,158 | ₩69,158 | 0.00% | 200 |
|---|
| 2026.06.23 | ₩69,032 | ₩69,032 | ₩69,032 | ₩69,032 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩69,226 | ₩69,293 | ₩69,172 | ₩69,172 | -0.08% | 300 |
|---|
| 2026.06.18 | ₩69,494 | ₩69,507 | ₩69,433 | ₩69,433 | -0.09% | 2.3천 |
|---|
| 2026.06.17 | ₩69,299 | ₩69,299 | ₩69,299 | ₩69,299 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩69,420 | ₩69,420 | ₩69,420 | ₩69,420 | 0.00% | 200 |
|---|
| 2026.06.15 | ₩69,365 | ₩69,365 | ₩69,365 | ₩69,365 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩68,971 | ₩69,032 | ₩68,971 | ₩69,025 | +0.08% | 2.2천 |
|---|
| 2026.06.11 | ₩68,757 | ₩68,757 | ₩68,757 | ₩68,757 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩69,092 | ₩69,092 | ₩68,329 | ₩68,472 | -0.90% | 1.6천 |
|---|
| 2026.06.09 | ₩68,516 | ₩68,610 | ₩68,516 | ₩68,610 | +0.14% | 100 |
|---|
| 2026.06.08 | ₩68,404 | ₩68,404 | ₩68,404 | ₩68,404 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩68,563 | ₩68,563 | ₩68,563 | ₩68,563 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩68,750 | ₩68,757 | ₩68,750 | ₩68,757 | +0.01% | 100 |
|---|
| 2026.06.03 | ₩68,690 | ₩68,690 | ₩68,690 | ₩68,690 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩68,835 | ₩68,835 | ₩68,835 | ₩68,835 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩68,710 | ₩68,710 | ₩68,710 | ₩68,710 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩69,145 | ₩69,145 | ₩69,127 | ₩69,127 | -0.03% | 200 |
|---|
| 2026.05.28 | ₩68,637 | ₩68,945 | ₩68,637 | ₩68,945 | +0.45% | 700 |
|---|
| 2026.05.27 | ₩68,797 | ₩68,811 | ₩68,797 | ₩68,811 | +0.02% | 500 |
|---|
| 2026.05.26 | ₩68,508 | ₩68,532 | ₩68,492 | ₩68,532 | +0.04% | 700 |
|---|
| 2026.05.22 | ₩68,382 | ₩68,382 | ₩68,382 | ₩68,382 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩68,181 | ₩68,181 | ₩68,181 | ₩68,181 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩67,927 | ₩68,168 | ₩67,927 | ₩68,168 | +0.35% | 700 |
|---|
| 2026.05.19 | ₩67,967 | ₩67,967 | ₩67,643 | ₩67,643 | -0.48% | 2.3천 |
|---|
| 2026.05.18 | ₩68,067 | ₩68,067 | ₩68,067 | ₩68,067 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩68,271 | ₩68,271 | ₩68,271 | ₩68,271 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩68,710 | ₩68,710 | ₩68,710 | ₩68,710 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩68,686 | ₩68,686 | ₩68,686 | ₩68,686 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩68,710 | ₩68,710 | ₩68,710 | ₩68,710 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩68,871 | ₩68,871 | ₩68,871 | ₩68,871 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩68,971 | ₩68,971 | ₩68,883 | ₩68,883 | -0.13% | 100 |
|---|
| 2026.05.07 | ₩68,811 | ₩68,811 | ₩68,811 | ₩68,811 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩68,971 | ₩68,971 | ₩68,971 | ₩68,971 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩68,469 | ₩68,469 | ₩68,469 | ₩68,469 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩68,369 | ₩68,369 | ₩68,275 | ₩68,288 | -0.12% | 700 |
|---|
| 2026.05.01 | ₩68,509 | ₩68,509 | ₩68,509 | ₩68,509 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩68,618 | ₩68,618 | ₩68,618 | ₩68,618 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩68,375 | ₩68,375 | ₩68,375 | ₩68,375 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩68,402 | ₩68,442 | ₩68,402 | ₩68,442 | +0.06% | 200 |
|---|
| 2026.04.27 | ₩68,637 | ₩68,637 | ₩68,637 | ₩68,637 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩68,770 | ₩68,770 | ₩68,770 | ₩68,770 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩68,898 | ₩68,898 | ₩68,717 | ₩68,730 | -0.24% | 1.3천 |
|---|
| 2026.04.22 | ₩68,958 | ₩68,958 | ₩68,951 | ₩68,951 | -0.01% | 200 |
|---|
| 2026.04.21 | ₩68,945 | ₩68,945 | ₩68,945 | ₩68,945 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩69,089 | ₩69,089 | ₩69,089 | ₩69,089 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩69,065 | ₩69,279 | ₩68,985 | ₩69,266 | +0.29% | 1.4만 |
|---|
| 2026.04.16 | ₩68,682 | ₩68,682 | ₩68,682 | ₩68,682 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩68,824 | ₩68,824 | ₩68,730 | ₩68,824 | 0.00% | 400 |
|---|
| 2026.04.14 | ₩68,101 | ₩68,860 | ₩68,101 | ₩68,860 | +1.12% | 4.4천 |
|---|
| 2026.04.13 | ₩68,168 | ₩68,516 | ₩68,168 | ₩68,422 | +0.37% | 2.3천 |
|---|
| 2026.04.10 | ₩68,154 | ₩68,154 | ₩68,061 | ₩68,061 | -0.14% | 600 |
|---|
| 2026.04.09 | ₩67,739 | ₩68,275 | ₩67,739 | ₩68,275 | +0.79% | 1.6만 |
|---|
| 2026.04.08 | ₩67,954 | ₩67,954 | ₩67,739 | ₩67,769 | -0.27% | 8.9천 |
|---|
| 2026.04.07 | ₩66,661 | ₩66,684 | ₩66,661 | ₩66,684 | +0.03% | 100 |
|---|
| 2026.04.06 | ₩66,708 | ₩66,708 | ₩66,614 | ₩66,614 | -0.14% | 600 |
|---|
| 2026.04.02 | ₩66,735 | ₩66,768 | ₩66,735 | ₩66,768 | +0.05% | 1.4천 |
|---|
| 2026.04.01 | ₩66,775 | ₩66,775 | ₩66,688 | ₩66,721 | -0.08% | 1.3천 |
|---|
| 2026.03.31 | ₩66,547 | ₩66,892 | ₩66,547 | ₩66,892 | +0.52% | 2.8천 |
|---|
| 2026.03.30 | ₩66,306 | ₩66,306 | ₩66,253 | ₩66,253 | -0.08% | 1.2천 |
|---|
| 2026.03.27 | ₩66,574 | ₩66,574 | ₩66,346 | ₩66,456 | -0.18% | 8.4천 |
|---|
| 2026.03.26 | ₩66,989 | ₩66,989 | ₩66,909 | ₩66,909 | -0.12% | 2.4천 |
|---|
| 2026.03.25 | ₩67,297 | ₩67,404 | ₩67,297 | ₩67,404 | +0.16% | 400 |
|---|
| 2026.03.24 | ₩67,110 | ₩67,110 | ₩66,929 | ₩66,929 | -0.27% | 800 |
|---|
| 2026.03.23 | ₩66,882 | ₩67,271 | ₩66,882 | ₩67,230 | +0.52% | 2.8만 |
|---|
| 2026.03.20 | ₩67,431 | ₩67,431 | ₩66,704 | ₩66,704 | -1.08% | 1.9만 |
|---|
| 2026.03.19 | ₩67,404 | ₩67,605 | ₩67,337 | ₩67,545 | +0.21% | 2.5천 |
|---|
| 2026.03.18 | ₩68,154 | ₩68,208 | ₩67,820 | ₩67,826 | -0.48% | 7.9천 |
|---|
| 2026.03.17 | ₩67,873 | ₩68,034 | ₩67,873 | ₩68,034 | +0.24% | 300 |
|---|
| 2026.03.16 | ₩67,860 | ₩67,860 | ₩67,800 | ₩67,820 | -0.06% | 800 |
|---|
| 2026.03.13 | ₩67,900 | ₩67,900 | ₩67,766 | ₩67,813 | -0.13% | 900 |
|---|
| 2026.03.12 | ₩68,154 | ₩68,154 | ₩68,154 | ₩68,154 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩68,509 | ₩68,509 | ₩68,509 | ₩68,509 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩68,576 | ₩68,704 | ₩68,576 | ₩68,650 | +0.11% | 2.7천 |
|---|
| 2026.03.09 | ₩68,235 | ₩68,235 | ₩68,168 | ₩68,228 | -0.01% | 1.8천 |
|---|
| 2026.03.06 | ₩68,583 | ₩68,583 | ₩68,308 | ₩68,308 | -0.40% | 2.6천 |
|---|
| 2026.03.05 | ₩68,904 | ₩68,904 | ₩68,791 | ₩68,791 | -0.17% | 900 |
|---|
| 2026.03.04 | ₩68,422 | ₩68,879 | ₩68,422 | ₩68,879 | +0.67% | 300 |
|---|
| 2026.03.03 | ₩68,543 | ₩68,556 | ₩68,322 | ₩68,422 | -0.18% | 2.2천 |
|---|
| 2026.03.02 | ₩68,938 | ₩68,938 | ₩68,938 | ₩68,938 | 0.00% | 200 |
|---|
| 2026.02.27 | ₩69,587 | ₩69,587 | ₩69,534 | ₩69,534 | -0.08% | 600 |
|---|
| 2026.02.26 | ₩69,695 | ₩69,695 | ₩69,681 | ₩69,681 | -0.02% | 1.5천 |
|---|
| 2026.02.25 | ₩69,601 | ₩69,708 | ₩69,601 | ₩69,701 | +0.14% | 400 |
|---|
| 2026.02.24 | ₩69,661 | ₩69,661 | ₩69,654 | ₩69,654 | -0.01% | 1.1천 |
|---|
| 2026.02.23 | ₩69,732 | ₩69,762 | ₩69,669 | ₩69,669 | -0.09% | 1.7천 |
|---|
| 2026.02.20 | ₩69,608 | ₩69,688 | ₩69,602 | ₩69,688 | +0.12% | 600 |
|---|
| 2026.02.19 | ₩69,695 | ₩69,695 | ₩69,614 | ₩69,614 | -0.12% | 800 |
|---|
| 2026.02.18 | ₩69,842 | ₩69,842 | ₩69,768 | ₩69,768 | -0.11% | 1.4천 |
|---|
| 2026.02.17 | ₩69,771 | ₩69,771 | ₩69,771 | ₩69,771 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩69,641 | ₩69,668 | ₩69,641 | ₩69,661 | +0.03% | 2.6천 |
|---|
| 2026.02.12 | ₩69,587 | ₩69,587 | ₩69,587 | ₩69,587 | 0.00% | 0 |
|---|
| 2026.02.11 | ₩69,333 | ₩69,400 | ₩69,279 | ₩69,353 | +0.03% | 1.6천 |
|---|
| 2026.02.10 | ₩69,273 | ₩69,293 | ₩69,273 | ₩69,293 | +0.03% | 400 |
|---|
| 2026.02.09 | ₩69,093 | ₩69,186 | ₩69,052 | ₩69,152 | +0.09% | 2.7천 |
|---|
| 2026.02.06 | ₩68,962 | ₩69,005 | ₩68,962 | ₩69,005 | +0.06% | 4.9천 |
|---|
| 2026.02.05 | ₩69,029 | ₩69,029 | ₩69,029 | ₩69,029 | 0.00% | 200 |
|---|
| 2026.02.04 | ₩68,931 | ₩68,931 | ₩68,925 | ₩68,925 | -0.01% | 200 |
|---|
| 2026.02.03 | ₩68,998 | ₩68,998 | ₩68,938 | ₩68,938 | -0.09% | 300 |
|---|
| 2026.02.02 | ₩68,931 | ₩68,985 | ₩68,904 | ₩68,911 | -0.03% | 4.2천 |
|---|
| 2026.01.30 | ₩69,212 | ₩69,253 | ₩69,192 | ₩69,192 | -0.03% | 3.4천 |
|---|
| 2026.01.29 | ₩69,159 | ₩69,159 | ₩69,112 | ₩69,112 | -0.07% | 100 |
|---|
| 2026.01.28 | ₩69,120 | ₩69,120 | ₩69,120 | ₩69,120 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩69,192 | ₩69,192 | ₩69,192 | ₩69,192 | 0.00% | 1.8천 |
|---|
| 2026.01.26 | ₩69,065 | ₩69,199 | ₩69,065 | ₩69,145 | +0.12% | 400 |
|---|
| 2026.01.23 | ₩68,991 | ₩68,991 | ₩68,991 | ₩68,991 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩68,918 | ₩68,918 | ₩68,904 | ₩68,904 | -0.02% | 200 |
|---|
| 2026.01.21 | ₩68,457 | ₩68,643 | ₩68,457 | ₩68,643 | +0.27% | 4.2천 |
|---|
| 2026.01.20 | ₩68,342 | ₩68,342 | ₩68,342 | ₩68,342 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩68,764 | ₩68,764 | ₩68,750 | ₩68,750 | -0.02% | 100 |
|---|
| 2026.01.15 | ₩68,797 | ₩68,797 | ₩68,797 | ₩68,797 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩68,670 | ₩68,670 | ₩68,670 | ₩68,670 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩68,650 | ₩68,650 | ₩68,650 | ₩68,650 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩68,677 | ₩68,683 | ₩68,677 | ₩68,683 | +0.01% | 200 |
|---|
| 2026.01.09 | ₩68,744 | ₩68,744 | ₩68,744 | ₩68,744 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩68,449 | ₩68,536 | ₩68,449 | ₩68,536 | +0.13% | 300 |
|---|
| 2026.01.07 | ₩68,710 | ₩68,710 | ₩68,710 | ₩68,710 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩68,730 | ₩68,878 | ₩68,704 | ₩68,864 | +0.19% | 2.3천 |
|---|
| 2026.01.05 | ₩68,409 | ₩68,662 | ₩68,409 | ₩68,662 | +0.37% | 200 |
|---|
| 2026.01.02 | ₩68,349 | ₩68,349 | ₩68,349 | ₩68,349 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩68,362 | ₩68,362 | ₩68,362 | ₩68,362 | 0.00% | 0 |
|---|
| 2025.12.30 | ₩68,375 | ₩68,375 | ₩68,375 | ₩68,375 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩68,436 | ₩68,436 | ₩68,389 | ₩68,389 | -0.07% | 2.1천 |
|---|
| 2025.12.26 | ₩68,417 | ₩68,417 | ₩68,417 | ₩68,417 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩68,442 | ₩68,442 | ₩68,442 | ₩68,442 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩68,302 | ₩68,302 | ₩68,302 | ₩68,302 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩68,255 | ₩68,255 | ₩68,255 | ₩68,255 | 0.00% | 200 |
|---|
| 2025.12.19 | ₩68,275 | ₩68,275 | ₩68,215 | ₩68,215 | -0.09% | 200 |
|---|
| 2025.12.18 | ₩68,596 | ₩68,596 | ₩68,596 | ₩68,596 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩68,402 | ₩68,402 | ₩68,402 | ₩68,402 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩68,710 | ₩68,710 | ₩68,710 | ₩68,710 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩68,436 | ₩68,523 | ₩68,436 | ₩68,523 | +0.13% | 700 |
|---|
| 2025.12.12 | ₩68,315 | ₩68,315 | ₩68,248 | ₩68,295 | -0.03% | 2천 |
|---|
| 2025.12.11 | ₩68,268 | ₩68,268 | ₩68,268 | ₩68,268 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩68,108 | ₩68,108 | ₩68,108 | ₩68,108 | 0.00% | 200 |
|---|
| 2025.12.09 | ₩68,007 | ₩68,007 | ₩67,893 | ₩67,893 | -0.17% | 1.4천 |
|---|
| 2025.12.08 | ₩68,087 | ₩68,087 | ₩68,021 | ₩68,041 | -0.07% | 1.7천 |
|---|
| 2025.12.05 | ₩68,241 | ₩68,241 | ₩68,241 | ₩68,241 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩68,141 | ₩68,248 | ₩68,141 | ₩68,248 | +0.16% | 800 |
|---|
| 2025.12.03 | ₩68,282 | ₩68,282 | ₩68,282 | ₩68,282 | 0.00% | 600 |
|---|
| 2025.12.02 | ₩68,007 | ₩68,248 | ₩68,007 | ₩68,248 | +0.35% | 7.6천 |
|---|
| 2025.12.01 | ₩68,000 | ₩68,000 | ₩68,000 | ₩68,000 | 0.00% | 500 |
|---|
| 2025.11.28 | ₩68,543 | ₩68,556 | ₩68,523 | ₩68,523 | -0.03% | 6.2천 |
|---|
| 2025.11.26 | ₩68,409 | ₩68,503 | ₩68,409 | ₩68,429 | +0.03% | 4.8천 |
|---|
| 2025.11.25 | ₩68,342 | ₩68,369 | ₩68,275 | ₩68,322 | -0.03% | 500 |
|---|
| 2025.11.24 | ₩68,262 | ₩68,302 | ₩68,262 | ₩68,275 | +0.02% | 4.6천 |
|---|
| 2025.11.21 | ₩68,087 | ₩68,120 | ₩68,087 | ₩68,120 | +0.05% | 400 |
|---|
| 2025.11.20 | ₩68,128 | ₩68,128 | ₩67,833 | ₩67,833 | -0.43% | 6.7천 |
|---|
| 2025.11.19 | ₩68,067 | ₩68,067 | ₩68,067 | ₩68,067 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩67,967 | ₩67,994 | ₩67,940 | ₩67,994 | +0.04% | 400 |
|---|
| 2025.11.17 | ₩68,021 | ₩68,054 | ₩68,021 | ₩68,054 | +0.05% | 200 |
|---|
| 2025.11.14 | ₩68,087 | ₩68,087 | ₩68,075 | ₩68,075 | -0.02% | 400 |
|---|
| 2025.11.13 | ₩68,195 | ₩68,195 | ₩68,061 | ₩68,061 | -0.20% | 900 |
|---|
| 2025.11.12 | ₩68,101 | ₩68,101 | ₩68,101 | ₩68,101 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩68,128 | ₩68,128 | ₩68,128 | ₩68,128 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩67,947 | ₩67,947 | ₩67,947 | ₩67,947 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩67,900 | ₩67,943 | ₩67,873 | ₩67,943 | +0.06% | 800 |
|---|
| 2025.11.06 | ₩67,927 | ₩67,967 | ₩67,900 | ₩67,967 | +0.06% | 400 |
|---|
| 2025.11.05 | ₩67,900 | ₩67,900 | ₩67,873 | ₩67,900 | 0.00% | 500 |
|---|
| 2025.11.04 | ₩67,900 | ₩67,940 | ₩67,873 | ₩67,940 | +0.06% | 700 |
|---|
| 2025.11.03 | ₩68,074 | ₩68,114 | ₩68,021 | ₩68,114 | +0.06% | 1천 |
|---|
| 2025.10.31 | ₩68,154 | ₩68,154 | ₩68,154 | ₩68,154 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩68,047 | ₩68,047 | ₩67,994 | ₩68,014 | -0.05% | 4.2천 |
|---|
| 2025.10.29 | ₩68,302 | ₩68,302 | ₩68,195 | ₩68,195 | -0.16% | 1.2천 |
|---|
| 2025.10.28 | ₩68,241 | ₩68,241 | ₩68,241 | ₩68,241 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩67,806 | ₩68,255 | ₩67,806 | ₩68,255 | +0.66% | 200 |
|---|
| 2025.10.24 | ₩67,773 | ₩67,786 | ₩67,773 | ₩67,786 | +0.02% | 300 |
|---|
| 2025.10.23 | ₩67,659 | ₩67,659 | ₩67,592 | ₩67,592 | -0.10% | 300 |
|---|
| 2025.10.22 | ₩67,766 | ₩67,766 | ₩67,632 | ₩67,632 | -0.20% | 600 |
|---|
| 2025.10.21 | ₩67,820 | ₩67,820 | ₩67,773 | ₩67,773 | -0.07% | 300 |
|---|
| 2025.10.20 | ₩67,605 | ₩67,766 | ₩67,604 | ₩67,604 | -0.00% | 100 |
|---|
| 2025.10.17 | ₩67,418 | ₩67,418 | ₩67,418 | ₩67,418 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩67,297 | ₩67,340 | ₩67,297 | ₩67,337 | +0.06% | 4.3천 |
|---|