시장 데이터를 불러오는 중
전체 종목
iShares High Yield Active ETF 과거 주가
iShares High Yield Active ETF · BRHY · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares High Yield Active ETF · BRHY · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩66,090 | ₩66,177 | ₩66,090 | ₩66,177 | +0.13% | 8천 |
| 2026.10.08 | ₩66,076 | ₩66,143 | ₩66,076 | ₩66,123 | +0.07% | 7.2천 |
| 2026.10.07 | ₩65,996 | ₩66,143 | ₩65,996 | ₩66,114 | +0.18% | 1.2만 |
| 2026.10.06 | ₩66,117 | ₩66,197 | ₩65,795 | ₩66,143 | +0.04% | 12.6만 |
| 2026.10.05 | ₩65,889 | ₩65,895 | ₩65,755 | ₩65,889 | 0.00% | 8.5천 |
| 2026.10.02 | ₩66,117 | ₩66,117 | ₩65,795 | ₩65,822 | -0.45% | 1.9만 |
| 2026.10.01 | ₩65,621 | ₩65,775 | ₩65,473 | ₩65,748 | +0.19% | 8.8천 |
| 2026.09.30 | ₩66,351 | ₩66,371 | ₩66,076 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,098 |
| -0.38% |
| 9천 |
| 2026.09.29 | ₩66,398 | ₩66,398 | ₩66,184 | ₩66,204 | -0.29% | 5.1천 |
|---|
| 2026.09.28 | ₩66,425 | ₩66,465 | ₩66,265 | ₩66,324 | -0.15% | 1.4만 |
|---|
| 2026.09.25 | ₩66,713 | ₩66,713 | ₩66,545 | ₩66,653 | -0.09% | 8.1천 |
|---|
| 2026.09.24 | ₩66,880 | ₩66,911 | ₩66,626 | ₩66,666 | -0.32% | 8.1천 |
|---|
| 2026.09.23 | ₩67,075 | ₩67,075 | ₩66,921 | ₩66,921 | -0.23% | 4.6천 |
|---|
| 2026.09.22 | ₩67,363 | ₩67,424 | ₩67,296 | ₩67,396 | +0.05% | 7.5천 |
|---|
| 2026.09.21 | ₩67,363 | ₩67,376 | ₩67,242 | ₩67,363 | 0.00% | 2.3만 |
|---|
| 2026.09.18 | ₩67,316 | ₩67,316 | ₩67,148 | ₩67,242 | -0.11% | 1.1만 |
|---|
| 2026.09.17 | ₩67,309 | ₩67,390 | ₩67,215 | ₩67,383 | +0.11% | 2만 |
|---|
| 2026.09.16 | ₩67,135 | ₩67,215 | ₩66,961 | ₩67,035 | -0.15% | 2만 |
|---|
| 2026.09.15 | ₩67,470 | ₩67,470 | ₩67,001 | ₩67,001 | -0.70% | 41.7만 |
|---|
| 2026.09.14 | ₩67,497 | ₩67,524 | ₩67,430 | ₩67,517 | +0.03% | 6.1천 |
|---|
| 2026.09.11 | ₩67,631 | ₩67,671 | ₩67,611 | ₩67,611 | -0.03% | 5.9천 |
|---|
| 2026.09.10 | ₩67,644 | ₩67,711 | ₩67,524 | ₩67,537 | -0.16% | 1.9만 |
|---|
| 2026.09.09 | ₩67,879 | ₩67,952 | ₩67,818 | ₩67,845 | -0.05% | 2.6만 |
|---|
| 2026.09.08 | ₩67,939 | ₩67,973 | ₩67,932 | ₩67,946 | +0.01% | 5.5천 |
|---|
| 2026.09.04 | ₩67,993 | ₩68,046 | ₩67,966 | ₩67,986 | -0.01% | 1.2만 |
|---|
| 2026.09.03 | ₩67,999 | ₩68,120 | ₩67,999 | ₩68,027 | +0.04% | 3.7만 |
|---|
| 2026.09.02 | ₩67,966 | ₩68,314 | ₩67,912 | ₩67,973 | +0.01% | 1.1만 |
|---|
| 2026.09.01 | ₩68,033 | ₩68,060 | ₩67,906 | ₩67,906 | -0.19% | 9.6천 |
|---|
| 2026.08.31 | ₩68,381 | ₩68,502 | ₩68,368 | ₩68,464 | +0.12% | 3.6천 |
|---|
| 2026.08.28 | ₩68,475 | ₩68,475 | ₩68,341 | ₩68,392 | -0.12% | 7.7천 |
|---|
| 2026.08.27 | ₩68,502 | ₩68,542 | ₩68,462 | ₩68,462 | -0.06% | 3.1천 |
|---|
| 2026.08.26 | ₩68,488 | ₩68,488 | ₩68,421 | ₩68,474 | -0.02% | 6천 |
|---|
| 2026.08.25 | ₩68,455 | ₩68,502 | ₩68,435 | ₩68,502 | +0.07% | 5천 |
|---|
| 2026.08.24 | ₩68,301 | ₩68,348 | ₩68,301 | ₩68,348 | +0.07% | 3.6천 |
|---|
| 2026.08.21 | ₩68,261 | ₩68,368 | ₩68,261 | ₩68,348 | +0.13% | 6.8천 |
|---|
| 2026.08.20 | ₩68,234 | ₩68,287 | ₩68,153 | ₩68,236 | +0.00% | 6.2천 |
|---|
| 2026.08.19 | ₩68,287 | ₩68,395 | ₩68,287 | ₩68,341 | +0.08% | 6.1천 |
|---|
| 2026.08.18 | ₩68,220 | ₩68,234 | ₩68,167 | ₩68,214 | -0.01% | 8.1천 |
|---|
| 2026.08.17 | ₩68,341 | ₩68,381 | ₩68,247 | ₩68,271 | -0.10% | 1만 |
|---|
| 2026.08.14 | ₩68,388 | ₩68,421 | ₩68,388 | ₩68,408 | +0.03% | 1.1만 |
|---|
| 2026.08.13 | ₩68,314 | ₩68,488 | ₩68,314 | ₩68,368 | +0.08% | 5.9천 |
|---|
| 2026.08.12 | ₩68,234 | ₩68,261 | ₩68,220 | ₩68,227 | -0.01% | 2.5천 |
|---|
| 2026.08.11 | ₩68,141 | ₩68,194 | ₩68,141 | ₩68,164 | +0.03% | 3.2천 |
|---|
| 2026.08.10 | ₩68,180 | ₩68,234 | ₩68,127 | ₩68,140 | -0.06% | 1.1만 |
|---|
| 2026.08.07 | ₩68,227 | ₩68,254 | ₩68,207 | ₩68,232 | +0.01% | 5.7천 |
|---|
| 2026.08.06 | ₩68,140 | ₩68,180 | ₩68,113 | ₩68,140 | 0.00% | 13만 |
|---|
| 2026.08.05 | ₩68,234 | ₩68,234 | ₩68,153 | ₩68,207 | -0.04% | 1.4만 |
|---|
| 2026.08.04 | ₩68,107 | ₩68,247 | ₩68,107 | ₩68,231 | +0.18% | 6.5천 |
|---|
| 2026.08.03 | ₩67,966 | ₩68,152 | ₩67,939 | ₩68,074 | +0.16% | 4.2만 |
|---|
| 2026.07.31 | ₩68,100 | ₩68,234 | ₩68,070 | ₩68,234 | +0.20% | 5천 |
|---|
| 2026.07.30 | ₩68,066 | ₩68,180 | ₩68,066 | ₩68,143 | +0.11% | 2.7천 |
|---|
| 2026.07.29 | ₩68,100 | ₩68,287 | ₩67,979 | ₩68,010 | -0.13% | 2.4만 |
|---|
| 2026.07.28 | ₩68,033 | ₩68,234 | ₩68,019 | ₩68,167 | +0.20% | 1.7만 |
|---|
| 2026.07.27 | ₩68,073 | ₩68,207 | ₩68,019 | ₩68,060 | -0.02% | 2.9만 |
|---|
| 2026.07.24 | ₩67,887 | ₩68,073 | ₩67,887 | ₩68,006 | +0.18% | 4.8만 |
|---|
| 2026.07.23 | ₩67,979 | ₩68,234 | ₩67,778 | ₩67,951 | -0.04% | 2.3만 |
|---|
| 2026.07.22 | ₩68,261 | ₩68,274 | ₩68,153 | ₩68,153 | -0.16% | 10.7만 |
|---|
| 2026.07.21 | ₩68,328 | ₩68,328 | ₩68,267 | ₩68,267 | -0.09% | 6.7천 |
|---|
| 2026.07.20 | ₩68,368 | ₩68,395 | ₩68,328 | ₩68,328 | -0.06% | 3.8천 |
|---|
| 2026.07.17 | ₩68,381 | ₩68,433 | ₩68,342 | ₩68,365 | -0.02% | 9.5천 |
|---|
| 2026.07.16 | ₩68,354 | ₩68,448 | ₩68,328 | ₩68,405 | +0.07% | 1.7만 |
|---|
| 2026.07.15 | ₩68,368 | ₩68,462 | ₩68,368 | ₩68,435 | +0.10% | 1.3만 |
|---|
| 2026.07.14 | ₩68,314 | ₩68,375 | ₩68,303 | ₩68,334 | +0.03% | 5.3천 |
|---|
| 2026.07.13 | ₩68,287 | ₩68,314 | ₩68,220 | ₩68,236 | -0.07% | 3만 |
|---|
| 2026.07.10 | ₩68,421 | ₩68,421 | ₩68,368 | ₩68,415 | -0.01% | 7.1천 |
|---|
| 2026.07.09 | ₩68,381 | ₩68,502 | ₩68,354 | ₩68,388 | +0.01% | 7.3천 |
|---|
| 2026.07.08 | ₩68,328 | ₩68,372 | ₩68,241 | ₩68,308 | -0.03% | 1.1만 |
|---|
| 2026.07.07 | ₩68,395 | ₩68,487 | ₩68,341 | ₩68,395 | 0.00% | 3.8만 |
|---|
| 2026.07.06 | ₩68,395 | ₩68,488 | ₩68,360 | ₩68,462 | +0.10% | 9.9천 |
|---|
| 2026.07.02 | ₩68,247 | ₩68,425 | ₩68,247 | ₩68,425 | +0.26% | 1.1만 |
|---|
| 2026.07.01 | ₩68,046 | ₩68,274 | ₩68,046 | ₩68,267 | +0.32% | 21.7만 |
|---|
| 2026.06.30 | ₩68,448 | ₩68,475 | ₩68,408 | ₩68,419 | -0.04% | 3천 |
|---|
| 2026.06.29 | ₩68,435 | ₩68,442 | ₩68,341 | ₩68,411 | -0.04% | 1만 |
|---|
| 2026.06.26 | ₩68,301 | ₩68,368 | ₩68,301 | ₩68,360 | +0.09% | 1천 |
|---|
| 2026.06.25 | ₩68,401 | ₩68,435 | ₩68,341 | ₩68,361 | -0.06% | 1.4만 |
|---|
| 2026.06.24 | ₩68,375 | ₩68,395 | ₩68,287 | ₩68,328 | -0.07% | 7.9천 |
|---|
| 2026.06.23 | ₩68,314 | ₩68,381 | ₩68,247 | ₩68,340 | +0.04% | 1.4만 |
|---|
| 2026.06.22 | ₩68,368 | ₩68,421 | ₩68,325 | ₩68,373 | +0.01% | 3.5천 |
|---|
| 2026.06.18 | ₩68,381 | ₩68,478 | ₩68,381 | ₩68,428 | +0.07% | 2.8천 |
|---|
| 2026.06.17 | ₩68,488 | ₩68,555 | ₩68,220 | ₩68,274 | -0.31% | 18.4만 |
|---|
| 2026.06.16 | ₩68,515 | ₩68,542 | ₩68,502 | ₩68,521 | +0.01% | 3.6천 |
|---|
| 2026.06.15 | ₩68,542 | ₩68,636 | ₩68,488 | ₩68,495 | -0.07% | 1.6만 |
|---|
| 2026.06.12 | ₩68,368 | ₩68,442 | ₩68,234 | ₩68,341 | -0.04% | 1.2만 |
|---|
| 2026.06.11 | ₩68,060 | ₩68,261 | ₩68,046 | ₩68,254 | +0.29% | 7.3천 |
|---|
| 2026.06.10 | ₩68,140 | ₩68,167 | ₩67,979 | ₩68,018 | -0.18% | 8.1천 |
|---|
| 2026.06.09 | ₩68,140 | ₩68,341 | ₩68,006 | ₩68,143 | +0.00% | 4.9천 |
|---|
| 2026.06.08 | ₩68,153 | ₩68,153 | ₩67,979 | ₩68,033 | -0.18% | 6.9천 |
|---|
| 2026.06.05 | ₩68,207 | ₩68,207 | ₩67,979 | ₩68,013 | -0.28% | 1.3만 |
|---|
| 2026.06.04 | ₩68,247 | ₩68,314 | ₩68,120 | ₩68,281 | +0.05% | 7.9천 |
|---|
| 2026.06.03 | ₩68,301 | ₩68,301 | ₩68,140 | ₩68,147 | -0.23% | 1.4만 |
|---|
| 2026.06.02 | ₩68,354 | ₩68,354 | ₩68,301 | ₩68,334 | -0.03% | 4.8천 |
|---|
| 2026.06.01 | ₩67,684 | ₩68,609 | ₩67,684 | ₩68,274 | +0.87% | 7.8천 |
|---|
| 2026.05.29 | ₩68,675 | ₩68,689 | ₩68,569 | ₩68,656 | -0.03% | 1.4만 |
|---|
| 2026.05.28 | ₩68,529 | ₩71,235 | ₩68,488 | ₩68,885 | +0.52% | 65만 |
|---|
| 2026.05.27 | ₩68,596 | ₩68,609 | ₩68,529 | ₩68,562 | -0.05% | 7.6천 |
|---|
| 2026.05.26 | ₩68,566 | ₩68,569 | ₩68,515 | ₩68,522 | -0.06% | 3.4천 |
|---|
| 2026.05.22 | ₩68,408 | ₩68,408 | ₩68,361 | ₩68,370 | -0.05% | 6.4천 |
|---|
| 2026.05.21 | ₩68,140 | ₩68,274 | ₩68,073 | ₩68,261 | +0.18% | 5천 |
|---|
| 2026.05.20 | ₩67,919 | ₩68,220 | ₩67,919 | ₩68,194 | +0.40% | 2.7천 |
|---|
| 2026.05.19 | ₩67,872 | ₩68,060 | ₩67,872 | ₩67,906 | +0.05% | 1.2만 |
|---|
| 2026.05.18 | ₩68,060 | ₩68,127 | ₩68,033 | ₩68,066 | +0.01% | 6.9천 |
|---|
| 2026.05.15 | ₩68,113 | ₩68,220 | ₩68,073 | ₩68,073 | -0.06% | 1.2만 |
|---|
| 2026.05.14 | ₩68,354 | ₩68,354 | ₩68,247 | ₩68,247 | -0.16% | 8.9천 |
|---|
| 2026.05.13 | ₩68,167 | ₩68,274 | ₩68,167 | ₩68,247 | +0.12% | 2.1천 |
|---|
| 2026.05.12 | ₩68,086 | ₩68,301 | ₩68,033 | ₩68,278 | +0.28% | 1.1만 |
|---|
| 2026.05.11 | ₩68,234 | ₩68,381 | ₩68,089 | ₩68,174 | -0.09% | 1.5만 |
|---|
| 2026.05.08 | ₩68,194 | ₩68,234 | ₩68,167 | ₩68,200 | +0.01% | 4.2천 |
|---|
| 2026.05.07 | ₩68,301 | ₩68,301 | ₩68,080 | ₩68,080 | -0.32% | 6.7천 |
|---|
| 2026.05.06 | ₩68,153 | ₩68,408 | ₩68,153 | ₩68,295 | +0.21% | 1.5만 |
|---|
| 2026.05.05 | ₩68,073 | ₩68,167 | ₩68,006 | ₩68,060 | -0.02% | 4.2천 |
|---|
| 2026.05.04 | ₩68,140 | ₩68,140 | ₩67,939 | ₩67,952 | -0.28% | 1.5천 |
|---|
| 2026.05.01 | ₩68,153 | ₩68,234 | ₩68,113 | ₩68,143 | -0.02% | 2.3천 |
|---|
| 2026.04.30 | ₩68,250 | ₩68,415 | ₩68,250 | ₩68,409 | +0.23% | 5.7천 |
|---|
| 2026.04.29 | ₩68,408 | ₩68,408 | ₩68,234 | ₩68,247 | -0.24% | 4천 |
|---|
| 2026.04.28 | ₩68,368 | ₩68,431 | ₩68,368 | ₩68,431 | +0.09% | 1.7천 |
|---|
| 2026.04.27 | ₩68,488 | ₩68,636 | ₩68,421 | ₩68,462 | -0.04% | 6.6천 |
|---|
| 2026.04.24 | ₩68,368 | ₩68,529 | ₩68,368 | ₩68,462 | +0.14% | 1.2만 |
|---|
| 2026.04.23 | ₩68,435 | ₩68,475 | ₩68,361 | ₩68,361 | -0.11% | 1.4만 |
|---|
| 2026.04.22 | ₩68,502 | ₩68,502 | ₩68,421 | ₩68,467 | -0.05% | 2.3천 |
|---|
| 2026.04.21 | ₩68,502 | ₩68,502 | ₩68,354 | ₩68,391 | -0.16% | 1.2천 |
|---|
| 2026.04.20 | ₩68,542 | ₩68,569 | ₩68,515 | ₩68,542 | 0.00% | 1.2천 |
|---|
| 2026.04.17 | ₩68,468 | ₩68,663 | ₩68,468 | ₩68,555 | +0.13% | 1.4만 |
|---|
| 2026.04.16 | ₩68,375 | ₩68,408 | ₩68,301 | ₩68,328 | -0.07% | 1.3만 |
|---|
| 2026.04.15 | ₩68,341 | ₩68,388 | ₩68,328 | ₩68,388 | +0.07% | 1만 |
|---|
| 2026.04.14 | ₩68,247 | ₩68,428 | ₩68,247 | ₩68,384 | +0.20% | 1.3만 |
|---|
| 2026.04.13 | ₩67,912 | ₩68,214 | ₩67,912 | ₩68,214 | +0.44% | 2.9천 |
|---|
| 2026.04.10 | ₩68,247 | ₩68,247 | ₩68,040 | ₩68,040 | -0.30% | 1.3천 |
|---|
| 2026.04.09 | ₩68,153 | ₩68,247 | ₩68,073 | ₩68,207 | +0.08% | 4.2천 |
|---|
| 2026.04.08 | ₩68,194 | ₩68,194 | ₩68,049 | ₩68,107 | -0.13% | 6.8천 |
|---|
| 2026.04.07 | ₩67,751 | ₩67,751 | ₩67,510 | ₩67,738 | -0.02% | 5.8천 |
|---|
| 2026.04.06 | ₩67,725 | ₩67,765 | ₩67,725 | ₩67,745 | +0.03% | 1.9천 |
|---|
| 2026.04.02 | ₩67,215 | ₩67,617 | ₩67,215 | ₩67,562 | +0.52% | 4.6천 |
|---|
| 2026.04.01 | ₩67,416 | ₩67,483 | ₩67,376 | ₩67,461 | +0.07% | 4.8천 |
|---|
| 2026.03.31 | ₩67,256 | ₩67,629 | ₩67,256 | ₩67,629 | +0.56% | 3.9천 |
|---|
| 2026.03.30 | ₩67,175 | ₩67,175 | ₩67,041 | ₩67,052 | -0.18% | 2.8천 |
|---|
| 2026.03.27 | ₩66,961 | ₩67,001 | ₩66,840 | ₩66,913 | -0.07% | 5천 |
|---|
| 2026.03.26 | ₩67,457 | ₩67,483 | ₩67,164 | ₩67,164 | -0.43% | 3.3천 |
|---|
| 2026.03.25 | ₩67,604 | ₩67,644 | ₩67,549 | ₩67,549 | -0.08% | 1.9천 |
|---|
| 2026.03.24 | ₩67,390 | ₩67,483 | ₩67,242 | ₩67,363 | -0.04% | 4.3천 |
|---|
| 2026.03.23 | ₩67,403 | ₩67,564 | ₩67,403 | ₩67,483 | +0.12% | 1.6천 |
|---|
| 2026.03.20 | ₩67,404 | ₩67,442 | ₩67,122 | ₩67,246 | -0.23% | 5천 |
|---|
| 2026.03.19 | ₩67,430 | ₩67,698 | ₩67,325 | ₩67,631 | +0.30% | 5.8천 |
|---|
| 2026.03.18 | ₩67,698 | ₩67,751 | ₩67,585 | ₩67,585 | -0.17% | 900 |
|---|
| 2026.03.17 | ₩67,725 | ₩67,845 | ₩67,725 | ₩67,839 | +0.17% | 2천 |
|---|
| 2026.03.16 | ₩67,644 | ₩67,738 | ₩67,550 | ₩67,617 | -0.04% | 1.5만 |
|---|
| 2026.03.13 | ₩67,698 | ₩69,078 | ₩67,443 | ₩67,457 | -0.36% | 1.1만 |
|---|
| 2026.03.12 | ₩67,792 | ₩67,923 | ₩67,584 | ₩67,584 | -0.31% | 2.4천 |
|---|
| 2026.03.11 | ₩68,019 | ₩68,073 | ₩68,006 | ₩68,019 | 0.00% | 3.7천 |
|---|
| 2026.03.10 | ₩68,234 | ₩68,241 | ₩68,066 | ₩68,066 | -0.25% | 3.9천 |
|---|
| 2026.03.09 | ₩67,725 | ₩68,127 | ₩67,725 | ₩68,113 | +0.57% | 1.3만 |
|---|
| 2026.03.06 | ₩68,153 | ₩68,220 | ₩67,999 | ₩68,007 | -0.21% | 5.3천 |
|---|
| 2026.03.05 | ₩68,421 | ₩68,421 | ₩68,308 | ₩68,308 | -0.17% | 1.1천 |
|---|
| 2026.03.04 | ₩68,294 | ₩68,490 | ₩68,287 | ₩68,443 | +0.22% | 5.6천 |
|---|
| 2026.03.03 | ₩68,100 | ₩68,247 | ₩68,100 | ₩68,241 | +0.21% | 3.2천 |
|---|
| 2026.03.02 | ₩68,408 | ₩68,468 | ₩68,073 | ₩68,312 | -0.14% | 3.6만 |
|---|
| 2026.02.27 | ₩68,864 | ₩68,984 | ₩68,823 | ₩68,884 | +0.03% | 5.9천 |
|---|
| 2026.02.26 | ₩69,065 | ₩69,065 | ₩68,917 | ₩68,951 | -0.16% | 1.5만 |
|---|
| 2026.02.25 | ₩69,078 | ₩69,091 | ₩69,038 | ₩69,045 | -0.05% | 7천 |
|---|
| 2026.02.24 | ₩68,998 | ₩69,091 | ₩68,998 | ₩69,031 | +0.05% | 5.3천 |
|---|
| 2026.02.23 | ₩69,172 | ₩69,179 | ₩69,106 | ₩69,106 | -0.09% | 3.4만 |
|---|
| 2026.02.20 | ₩69,078 | ₩69,221 | ₩69,078 | ₩69,172 | +0.14% | 8.1천 |
|---|
| 2026.02.19 | ₩69,078 | ₩69,105 | ₩69,046 | ₩69,065 | -0.02% | 9.4천 |
|---|
| 2026.02.18 | ₩69,118 | ₩69,124 | ₩69,065 | ₩69,110 | -0.01% | 5.7천 |
|---|
| 2026.02.17 | ₩69,051 | ₩69,185 | ₩69,011 | ₩69,065 | +0.02% | 7.3천 |
|---|
| 2026.02.13 | ₩69,024 | ₩69,105 | ₩69,024 | ₩69,051 | +0.04% | 1.3만 |
|---|
| 2026.02.12 | ₩69,118 | ₩69,172 | ₩69,031 | ₩69,043 | -0.11% | 1.4만 |
|---|
| 2026.02.11 | ₩69,085 | ₩69,085 | ₩69,011 | ₩69,031 | -0.08% | 1.2만 |
|---|
| 2026.02.10 | ₩69,091 | ₩69,172 | ₩68,976 | ₩68,976 | -0.17% | 8.8천 |
|---|
| 2026.02.09 | ₩69,011 | ₩69,158 | ₩68,971 | ₩69,070 | +0.09% | 2.2만 |
|---|
| 2026.02.06 | ₩68,897 | ₩69,011 | ₩68,888 | ₩69,011 | +0.17% | 5.2천 |
|---|
| 2026.02.05 | ₩68,756 | ₩68,931 | ₩68,756 | ₩68,810 | +0.08% | 7.1천 |
|---|
| 2026.02.04 | ₩68,917 | ₩68,917 | ₩68,817 | ₩68,823 | -0.14% | 1.1만 |
|---|
| 2026.02.03 | ₩68,944 | ₩68,944 | ₩68,823 | ₩68,884 | -0.09% | 4.1만 |
|---|
| 2026.02.02 | ₩68,917 | ₩68,998 | ₩68,917 | ₩68,931 | +0.02% | 5.1천 |
|---|
| 2026.01.30 | ₩69,239 | ₩69,326 | ₩69,158 | ₩69,306 | +0.10% | 17.4만 |
|---|
| 2026.01.29 | ₩69,158 | ₩69,654 | ₩69,132 | ₩69,278 | +0.17% | 2만 |
|---|
| 2026.01.28 | ₩69,252 | ₩69,413 | ₩69,252 | ₩69,300 | +0.07% | 1.3만 |
|---|
| 2026.01.27 | ₩69,346 | ₩69,440 | ₩69,339 | ₩69,366 | +0.03% | 7.4천 |
|---|
| 2026.01.26 | ₩69,373 | ₩69,401 | ₩69,346 | ₩69,353 | -0.03% | 7.9천 |
|---|
| 2026.01.23 | ₩69,426 | ₩69,426 | ₩69,330 | ₩69,330 | -0.14% | 6.7천 |
|---|
| 2026.01.22 | ₩69,386 | ₩69,433 | ₩69,373 | ₩69,420 | +0.05% | 3.7천 |
|---|
| 2026.01.21 | ₩69,225 | ₩69,319 | ₩69,225 | ₩69,280 | +0.08% | 7.3천 |
|---|
| 2026.01.20 | ₩69,011 | ₩69,440 | ₩68,998 | ₩69,259 | +0.36% | 1.7만 |
|---|
| 2026.01.16 | ₩69,306 | ₩69,426 | ₩69,286 | ₩69,346 | +0.06% | 7.9천 |
|---|
| 2026.01.15 | ₩69,242 | ₩69,359 | ₩69,219 | ₩69,259 | +0.03% | 2.5천 |
|---|
| 2026.01.14 | ₩69,221 | ₩69,252 | ₩69,211 | ₩69,252 | +0.04% | 4.5천 |
|---|
| 2026.01.13 | ₩69,239 | ₩69,259 | ₩69,205 | ₩69,259 | +0.03% | 1.3만 |
|---|
| 2026.01.12 | ₩69,172 | ₩69,252 | ₩69,105 | ₩69,239 | +0.10% | 5.5천 |
|---|
| 2026.01.09 | ₩69,158 | ₩69,279 | ₩69,158 | ₩69,272 | +0.16% | 4.1천 |
|---|
| 2026.01.08 | ₩69,078 | ₩69,158 | ₩69,078 | ₩69,138 | +0.09% | 5.4천 |
|---|
| 2026.01.07 | ₩69,158 | ₩69,279 | ₩69,121 | ₩69,158 | 0.00% | 7.5천 |
|---|
| 2026.01.06 | ₩69,078 | ₩69,172 | ₩69,071 | ₩69,152 | +0.11% | 8.2천 |
|---|
| 2026.01.05 | ₩68,998 | ₩69,145 | ₩68,998 | ₩69,031 | +0.05% | 6.2천 |
|---|
| 2026.01.02 | ₩68,971 | ₩69,024 | ₩68,877 | ₩68,988 | +0.03% | 1.3만 |
|---|
| 2025.12.31 | ₩68,998 | ₩69,024 | ₩68,939 | ₩68,939 | -0.09% | 6.4천 |
|---|
| 2025.12.30 | ₩68,944 | ₩69,024 | ₩68,931 | ₩69,023 | +0.11% | 6.2천 |
|---|
| 2025.12.29 | ₩68,877 | ₩68,944 | ₩68,862 | ₩68,937 | +0.09% | 1.2만 |
|---|
| 2025.12.26 | ₩68,904 | ₩68,998 | ₩68,850 | ₩68,917 | +0.02% | 6.9천 |
|---|
| 2025.12.24 | ₩68,850 | ₩68,877 | ₩68,817 | ₩68,857 | +0.01% | 3.2천 |
|---|
| 2025.12.23 | ₩68,730 | ₩68,817 | ₩68,719 | ₩68,817 | +0.13% | 5.1천 |
|---|
| 2025.12.22 | ₩68,756 | ₩68,797 | ₩68,649 | ₩68,683 | -0.11% | 9.7천 |
|---|
| 2025.12.19 | ₩68,684 | ₩68,703 | ₩68,656 | ₩68,669 | -0.02% | 4.2천 |
|---|
| 2025.12.18 | ₩68,931 | ₩68,957 | ₩68,870 | ₩68,944 | +0.02% | 1.1만 |
|---|
| 2025.12.17 | ₩68,864 | ₩68,877 | ₩68,770 | ₩68,857 | -0.01% | 8.3천 |
|---|
| 2025.12.16 | ₩68,850 | ₩68,877 | ₩68,810 | ₩68,856 | +0.01% | 7.1천 |
|---|
| 2025.12.15 | ₩68,864 | ₩68,991 | ₩68,837 | ₩68,944 | +0.12% | 7.5천 |
|---|
| 2025.12.12 | ₩68,931 | ₩68,931 | ₩68,837 | ₩68,872 | -0.09% | 4.6천 |
|---|
| 2025.12.11 | ₩68,944 | ₩68,957 | ₩68,823 | ₩68,911 | -0.05% | 1.4만 |
|---|
| 2025.12.10 | ₩68,817 | ₩68,951 | ₩68,810 | ₩68,951 | +0.19% | 5.9천 |
|---|
| 2025.12.09 | ₩69,038 | ₩69,038 | ₩68,810 | ₩68,837 | -0.29% | 1.5만 |
|---|
| 2025.12.08 | ₩68,998 | ₩68,998 | ₩68,850 | ₩68,902 | -0.14% | 4.5천 |
|---|
| 2025.12.05 | ₩69,024 | ₩69,024 | ₩68,944 | ₩69,007 | -0.03% | 1.3만 |
|---|
| 2025.12.04 | ₩68,971 | ₩68,984 | ₩68,877 | ₩68,984 | +0.02% | 8.8천 |
|---|
| 2025.12.03 | ₩68,850 | ₩69,105 | ₩68,850 | ₩69,071 | +0.32% | 1.9만 |
|---|
| 2025.12.02 | ₩68,770 | ₩68,850 | ₩68,736 | ₩68,850 | +0.12% | 8.3천 |
|---|
| 2025.12.01 | ₩68,730 | ₩68,837 | ₩68,710 | ₩68,801 | +0.10% | 1.2만 |
|---|
| 2025.11.28 | ₩70,003 | ₩70,190 | ₩70,003 | ₩70,052 | +0.07% | 5.4천 |
|---|
| 2025.11.26 | ₩69,909 | ₩69,989 | ₩69,882 | ₩69,956 | +0.07% | 3.2천 |
|---|
| 2025.11.25 | ₩69,692 | ₩69,969 | ₩69,641 | ₩69,916 | +0.32% | 5.9천 |
|---|
| 2025.11.24 | ₩69,562 | ₩69,735 | ₩69,507 | ₩69,701 | +0.20% | 9.2천 |
|---|
| 2025.11.21 | ₩69,386 | ₩69,574 | ₩69,252 | ₩69,508 | +0.18% | 1만 |
|---|
| 2025.11.20 | ₩69,534 | ₩69,552 | ₩69,271 | ₩69,279 | -0.37% | 4.2천 |
|---|
| 2025.11.19 | ₩69,370 | ₩69,413 | ₩69,321 | ₩69,343 | -0.04% | 3.1천 |
|---|
| 2025.11.18 | ₩69,251 | ₩69,346 | ₩69,244 | ₩69,321 | +0.10% | 5.8천 |
|---|
| 2025.11.17 | ₩69,440 | ₩69,534 | ₩69,346 | ₩69,346 | -0.14% | 6천 |
|---|
| 2025.11.14 | ₩69,333 | ₩69,601 | ₩69,333 | ₩69,514 | +0.26% | 5.3천 |
|---|
| 2025.11.13 | ₩69,748 | ₩69,748 | ₩69,480 | ₩69,499 | -0.36% | 1.4만 |
|---|
| 2025.11.12 | ₩69,828 | ₩69,882 | ₩69,759 | ₩69,788 | -0.06% | 1.8만 |
|---|
| 2025.11.11 | ₩69,775 | ₩69,882 | ₩69,775 | ₩69,875 | +0.14% | 9.5천 |
|---|
| 2025.11.10 | ₩69,668 | ₩69,761 | ₩69,440 | ₩69,755 | +0.13% | 1.3만 |
|---|
| 2025.11.07 | ₩69,440 | ₩69,547 | ₩69,386 | ₩69,528 | +0.13% | 9천 |
|---|
| 2025.11.06 | ₩69,440 | ₩69,590 | ₩69,422 | ₩69,484 | +0.06% | 1.4만 |
|---|
| 2025.11.05 | ₩69,681 | ₩69,681 | ₩69,373 | ₩69,473 | -0.30% | 8.2천 |
|---|
| 2025.11.04 | ₩69,386 | ₩69,571 | ₩69,359 | ₩69,386 | 0.00% | 1만 |
|---|
| 2025.11.03 | ₩69,587 | ₩69,587 | ₩69,386 | ₩69,406 | -0.26% | 6.7천 |
|---|
| 2025.10.31 | ₩70,003 | ₩70,157 | ₩69,942 | ₩70,050 | +0.07% | 2만 |
|---|
| 2025.10.30 | ₩69,962 | ₩70,110 | ₩69,962 | ₩69,996 | +0.05% | 1.1만 |
|---|
| 2025.10.29 | ₩70,297 | ₩70,445 | ₩70,117 | ₩70,130 | -0.24% | 1.2만 |
|---|
| 2025.10.28 | ₩70,297 | ₩70,539 | ₩70,289 | ₩70,344 | +0.07% | 2.3만 |
|---|
| 2025.10.27 | ₩70,297 | ₩70,418 | ₩70,083 | ₩70,318 | +0.03% | 1.7만 |
|---|
| 2025.10.24 | ₩70,016 | ₩70,204 | ₩69,976 | ₩70,094 | +0.11% | 1.1만 |
|---|
| 2025.10.23 | ₩69,815 | ₩69,942 | ₩69,815 | ₩69,887 | +0.10% | 3.8천 |
|---|
| 2025.10.22 | ₩69,828 | ₩69,842 | ₩69,721 | ₩69,815 | -0.02% | 8.9천 |
|---|
| 2025.10.21 | ₩69,854 | ₩70,110 | ₩69,828 | ₩69,869 | +0.02% | 1.2만 |
|---|
| 2025.10.20 | ₩69,721 | ₩69,909 | ₩69,709 | ₩69,834 | +0.16% | 9.8천 |
|---|
| 2025.10.17 | ₩69,547 | ₩69,694 | ₩69,394 | ₩69,560 | +0.02% | 2.1만 |
|---|
| 2025.10.16 | ₩69,613 | ₩69,614 | ₩69,467 | ₩69,473 | -0.20% | 1.1만 |
|---|
| 2025.10.15 | ₩69,775 | ₩69,775 | ₩69,547 | ₩69,602 | -0.25% | 1.3만 |
|---|
| 2025.10.14 | ₩69,078 | ₩69,520 | ₩69,078 | ₩69,366 | +0.42% | 8.5천 |
|---|
| 2025.10.13 | ₩69,212 | ₩69,318 | ₩69,212 | ₩69,313 | +0.15% | 5.1천 |
|---|
| 2025.10.10 | ₩69,413 | ₩69,560 | ₩69,085 | ₩69,085 | -0.47% | 9.9천 |
|---|