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 | ₩65,852 | ₩65,938 | ₩65,852 | ₩65,938 | +0.13% | 8천 |
| 2026.10.08 | ₩65,838 | ₩65,905 | ₩65,838 | ₩65,885 | +0.07% | 7.2천 |
| 2026.10.07 | ₩65,758 | ₩65,905 | ₩65,758 | ₩65,876 | +0.18% | 1.2만 |
| 2026.10.06 | ₩65,878 | ₩65,958 | ₩65,558 | ₩65,905 | +0.04% | 12.6만 |
| 2026.10.05 | ₩65,651 | ₩65,658 | ₩65,518 | ₩65,651 | 0.00% | 8.5천 |
| 2026.10.02 | ₩65,878 | ₩65,878 | ₩65,558 | ₩65,585 | -0.45% | 1.9만 |
| 2026.10.01 | ₩65,384 | ₩65,538 | ₩65,237 | ₩65,511 | +0.19% | 8.8천 |
| 2026.09.30 | ₩66,112 | ₩66,132 | ₩65,838 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,860 |
| -0.38% |
| 9천 |
| 2026.09.29 | ₩66,159 | ₩66,159 | ₩65,945 | ₩65,965 | -0.29% | 5.1천 |
|---|
| 2026.09.28 | ₩66,185 | ₩66,225 | ₩66,026 | ₩66,085 | -0.15% | 1.4만 |
|---|
| 2026.09.25 | ₩66,472 | ₩66,472 | ₩66,306 | ₩66,412 | -0.09% | 8.1천 |
|---|
| 2026.09.24 | ₩66,639 | ₩66,670 | ₩66,386 | ₩66,426 | -0.32% | 8.1천 |
|---|
| 2026.09.23 | ₩66,833 | ₩66,833 | ₩66,679 | ₩66,679 | -0.23% | 4.6천 |
|---|
| 2026.09.22 | ₩67,120 | ₩67,181 | ₩67,053 | ₩67,153 | +0.05% | 7.5천 |
|---|
| 2026.09.21 | ₩67,120 | ₩67,133 | ₩67,000 | ₩67,120 | 0.00% | 2.3만 |
|---|
| 2026.09.18 | ₩67,073 | ₩67,073 | ₩66,906 | ₩67,000 | -0.11% | 1.1만 |
|---|
| 2026.09.17 | ₩67,067 | ₩67,147 | ₩66,973 | ₩67,140 | +0.11% | 2만 |
|---|
| 2026.09.16 | ₩66,893 | ₩66,973 | ₩66,719 | ₩66,793 | -0.15% | 2만 |
|---|
| 2026.09.15 | ₩67,227 | ₩67,227 | ₩66,760 | ₩66,760 | -0.70% | 41.7만 |
|---|
| 2026.09.14 | ₩67,254 | ₩67,280 | ₩67,187 | ₩67,274 | +0.03% | 6.1천 |
|---|
| 2026.09.11 | ₩67,387 | ₩67,427 | ₩67,367 | ₩67,367 | -0.03% | 5.9천 |
|---|
| 2026.09.10 | ₩67,400 | ₩67,467 | ₩67,280 | ₩67,294 | -0.16% | 1.9만 |
|---|
| 2026.09.09 | ₩67,634 | ₩67,707 | ₩67,574 | ₩67,601 | -0.05% | 2.6만 |
|---|
| 2026.09.08 | ₩67,694 | ₩67,728 | ₩67,687 | ₩67,701 | +0.01% | 5.5천 |
|---|
| 2026.09.04 | ₩67,748 | ₩67,801 | ₩67,721 | ₩67,741 | -0.01% | 1.2만 |
|---|
| 2026.09.03 | ₩67,754 | ₩67,874 | ₩67,754 | ₩67,782 | +0.04% | 3.7만 |
|---|
| 2026.09.02 | ₩67,721 | ₩68,068 | ₩67,667 | ₩67,728 | +0.01% | 1.1만 |
|---|
| 2026.09.01 | ₩67,788 | ₩67,814 | ₩67,661 | ₩67,661 | -0.19% | 9.6천 |
|---|
| 2026.08.31 | ₩68,135 | ₩68,255 | ₩68,121 | ₩68,218 | +0.12% | 3.6천 |
|---|
| 2026.08.28 | ₩68,228 | ₩68,228 | ₩68,095 | ₩68,145 | -0.12% | 7.7천 |
|---|
| 2026.08.27 | ₩68,255 | ₩68,295 | ₩68,215 | ₩68,215 | -0.06% | 3.1천 |
|---|
| 2026.08.26 | ₩68,242 | ₩68,242 | ₩68,175 | ₩68,227 | -0.02% | 6천 |
|---|
| 2026.08.25 | ₩68,208 | ₩68,255 | ₩68,188 | ₩68,255 | +0.07% | 5천 |
|---|
| 2026.08.24 | ₩68,055 | ₩68,101 | ₩68,055 | ₩68,101 | +0.07% | 3.6천 |
|---|
| 2026.08.21 | ₩68,015 | ₩68,121 | ₩68,015 | ₩68,101 | +0.13% | 6.8천 |
|---|
| 2026.08.20 | ₩67,988 | ₩68,041 | ₩67,908 | ₩67,991 | +0.00% | 6.2천 |
|---|
| 2026.08.19 | ₩68,041 | ₩68,148 | ₩68,041 | ₩68,095 | +0.08% | 6.1천 |
|---|
| 2026.08.18 | ₩67,975 | ₩67,988 | ₩67,921 | ₩67,968 | -0.01% | 8.1천 |
|---|
| 2026.08.17 | ₩68,095 | ₩68,135 | ₩68,001 | ₩68,025 | -0.10% | 1만 |
|---|
| 2026.08.14 | ₩68,141 | ₩68,175 | ₩68,141 | ₩68,161 | +0.03% | 1.1만 |
|---|
| 2026.08.13 | ₩68,068 | ₩68,242 | ₩68,068 | ₩68,121 | +0.08% | 5.9천 |
|---|
| 2026.08.12 | ₩67,988 | ₩68,015 | ₩67,975 | ₩67,981 | -0.01% | 2.5천 |
|---|
| 2026.08.11 | ₩67,896 | ₩67,948 | ₩67,896 | ₩67,918 | +0.03% | 3.2천 |
|---|
| 2026.08.10 | ₩67,934 | ₩67,988 | ₩67,881 | ₩67,894 | -0.06% | 1.1만 |
|---|
| 2026.08.07 | ₩67,981 | ₩68,008 | ₩67,961 | ₩67,987 | +0.01% | 5.7천 |
|---|
| 2026.08.06 | ₩67,894 | ₩67,934 | ₩67,868 | ₩67,894 | 0.00% | 13만 |
|---|
| 2026.08.05 | ₩67,988 | ₩67,988 | ₩67,908 | ₩67,961 | -0.04% | 1.4만 |
|---|
| 2026.08.04 | ₩67,861 | ₩68,001 | ₩67,861 | ₩67,985 | +0.18% | 6.5천 |
|---|
| 2026.08.03 | ₩67,721 | ₩67,906 | ₩67,694 | ₩67,829 | +0.16% | 4.2만 |
|---|
| 2026.07.31 | ₩67,854 | ₩67,988 | ₩67,825 | ₩67,988 | +0.20% | 5천 |
|---|
| 2026.07.30 | ₩67,821 | ₩67,934 | ₩67,821 | ₩67,897 | +0.11% | 2.7천 |
|---|
| 2026.07.29 | ₩67,854 | ₩68,041 | ₩67,734 | ₩67,765 | -0.13% | 2.4만 |
|---|
| 2026.07.28 | ₩67,788 | ₩67,988 | ₩67,774 | ₩67,921 | +0.20% | 1.7만 |
|---|
| 2026.07.27 | ₩67,828 | ₩67,961 | ₩67,774 | ₩67,814 | -0.02% | 2.9만 |
|---|
| 2026.07.24 | ₩67,642 | ₩67,828 | ₩67,642 | ₩67,761 | +0.18% | 4.8만 |
|---|
| 2026.07.23 | ₩67,734 | ₩67,988 | ₩67,534 | ₩67,706 | -0.04% | 2.3만 |
|---|
| 2026.07.22 | ₩68,015 | ₩68,028 | ₩67,908 | ₩67,908 | -0.16% | 10.7만 |
|---|
| 2026.07.21 | ₩68,081 | ₩68,081 | ₩68,021 | ₩68,021 | -0.09% | 6.7천 |
|---|
| 2026.07.20 | ₩68,121 | ₩68,148 | ₩68,081 | ₩68,081 | -0.06% | 3.8천 |
|---|
| 2026.07.17 | ₩68,135 | ₩68,187 | ₩68,096 | ₩68,119 | -0.02% | 9.5천 |
|---|
| 2026.07.16 | ₩68,108 | ₩68,202 | ₩68,081 | ₩68,159 | +0.07% | 1.7만 |
|---|
| 2026.07.15 | ₩68,121 | ₩68,215 | ₩68,121 | ₩68,188 | +0.10% | 1.3만 |
|---|
| 2026.07.14 | ₩68,068 | ₩68,128 | ₩68,057 | ₩68,088 | +0.03% | 5.3천 |
|---|
| 2026.07.13 | ₩68,041 | ₩68,068 | ₩67,975 | ₩67,991 | -0.07% | 3만 |
|---|
| 2026.07.10 | ₩68,175 | ₩68,175 | ₩68,121 | ₩68,168 | -0.01% | 7.1천 |
|---|
| 2026.07.09 | ₩68,135 | ₩68,255 | ₩68,108 | ₩68,141 | +0.01% | 7.3천 |
|---|
| 2026.07.08 | ₩68,081 | ₩68,125 | ₩67,995 | ₩68,061 | -0.03% | 1.1만 |
|---|
| 2026.07.07 | ₩68,148 | ₩68,240 | ₩68,095 | ₩68,148 | 0.00% | 3.8만 |
|---|
| 2026.07.06 | ₩68,148 | ₩68,242 | ₩68,113 | ₩68,215 | +0.10% | 9.9천 |
|---|
| 2026.07.02 | ₩68,001 | ₩68,179 | ₩68,001 | ₩68,179 | +0.26% | 1.1만 |
|---|
| 2026.07.01 | ₩67,801 | ₩68,028 | ₩67,801 | ₩68,021 | +0.32% | 21.7만 |
|---|
| 2026.06.30 | ₩68,202 | ₩68,228 | ₩68,161 | ₩68,172 | -0.04% | 3천 |
|---|
| 2026.06.29 | ₩68,188 | ₩68,195 | ₩68,095 | ₩68,164 | -0.04% | 1만 |
|---|
| 2026.06.26 | ₩68,055 | ₩68,121 | ₩68,055 | ₩68,113 | +0.09% | 1천 |
|---|
| 2026.06.25 | ₩68,155 | ₩68,188 | ₩68,095 | ₩68,115 | -0.06% | 1.4만 |
|---|
| 2026.06.24 | ₩68,128 | ₩68,148 | ₩68,041 | ₩68,081 | -0.07% | 7.9천 |
|---|
| 2026.06.23 | ₩68,068 | ₩68,135 | ₩68,001 | ₩68,093 | +0.04% | 1.4만 |
|---|
| 2026.06.22 | ₩68,121 | ₩68,175 | ₩68,079 | ₩68,127 | +0.01% | 3.5천 |
|---|
| 2026.06.18 | ₩68,135 | ₩68,231 | ₩68,135 | ₩68,181 | +0.07% | 2.8천 |
|---|
| 2026.06.17 | ₩68,242 | ₩68,308 | ₩67,975 | ₩68,028 | -0.31% | 18.4만 |
|---|
| 2026.06.16 | ₩68,268 | ₩68,295 | ₩68,255 | ₩68,274 | +0.01% | 3.6천 |
|---|
| 2026.06.15 | ₩68,295 | ₩68,388 | ₩68,242 | ₩68,248 | -0.07% | 1.6만 |
|---|
| 2026.06.12 | ₩68,121 | ₩68,195 | ₩67,988 | ₩68,095 | -0.04% | 1.2만 |
|---|
| 2026.06.11 | ₩67,814 | ₩68,015 | ₩67,801 | ₩68,008 | +0.29% | 7.3천 |
|---|
| 2026.06.10 | ₩67,894 | ₩67,921 | ₩67,734 | ₩67,773 | -0.18% | 8.1천 |
|---|
| 2026.06.09 | ₩67,894 | ₩68,095 | ₩67,761 | ₩67,897 | +0.00% | 4.9천 |
|---|
| 2026.06.08 | ₩67,908 | ₩67,908 | ₩67,734 | ₩67,788 | -0.18% | 6.9천 |
|---|
| 2026.06.05 | ₩67,961 | ₩67,961 | ₩67,734 | ₩67,768 | -0.28% | 1.3만 |
|---|
| 2026.06.04 | ₩68,001 | ₩68,068 | ₩67,874 | ₩68,035 | +0.05% | 7.9천 |
|---|
| 2026.06.03 | ₩68,055 | ₩68,055 | ₩67,894 | ₩67,901 | -0.23% | 1.4만 |
|---|
| 2026.06.02 | ₩68,108 | ₩68,108 | ₩68,055 | ₩68,088 | -0.03% | 4.8천 |
|---|
| 2026.06.01 | ₩67,440 | ₩68,362 | ₩67,440 | ₩68,028 | +0.87% | 7.8천 |
|---|
| 2026.05.29 | ₩68,427 | ₩68,442 | ₩68,322 | ₩68,408 | -0.03% | 1.4만 |
|---|
| 2026.05.28 | ₩68,282 | ₩70,979 | ₩68,242 | ₩68,637 | +0.52% | 65만 |
|---|
| 2026.05.27 | ₩68,348 | ₩68,362 | ₩68,282 | ₩68,315 | -0.05% | 7.6천 |
|---|
| 2026.05.26 | ₩68,319 | ₩68,322 | ₩68,268 | ₩68,275 | -0.06% | 3.4천 |
|---|
| 2026.05.22 | ₩68,161 | ₩68,161 | ₩68,115 | ₩68,124 | -0.05% | 6.4천 |
|---|
| 2026.05.21 | ₩67,894 | ₩68,028 | ₩67,828 | ₩68,015 | +0.18% | 5천 |
|---|
| 2026.05.20 | ₩67,674 | ₩67,975 | ₩67,674 | ₩67,948 | +0.40% | 2.7천 |
|---|
| 2026.05.19 | ₩67,627 | ₩67,814 | ₩67,627 | ₩67,661 | +0.05% | 1.2만 |
|---|
| 2026.05.18 | ₩67,814 | ₩67,881 | ₩67,788 | ₩67,821 | +0.01% | 6.9천 |
|---|
| 2026.05.15 | ₩67,868 | ₩67,975 | ₩67,828 | ₩67,828 | -0.06% | 1.2만 |
|---|
| 2026.05.14 | ₩68,108 | ₩68,108 | ₩68,001 | ₩68,001 | -0.16% | 8.9천 |
|---|
| 2026.05.13 | ₩67,921 | ₩68,028 | ₩67,921 | ₩68,001 | +0.12% | 2.1천 |
|---|
| 2026.05.12 | ₩67,841 | ₩68,055 | ₩67,788 | ₩68,032 | +0.28% | 1.1만 |
|---|
| 2026.05.11 | ₩67,988 | ₩68,135 | ₩67,844 | ₩67,928 | -0.09% | 1.5만 |
|---|
| 2026.05.08 | ₩67,948 | ₩67,988 | ₩67,921 | ₩67,954 | +0.01% | 4.2천 |
|---|
| 2026.05.07 | ₩68,055 | ₩68,055 | ₩67,834 | ₩67,834 | -0.32% | 6.7천 |
|---|
| 2026.05.06 | ₩67,908 | ₩68,161 | ₩67,908 | ₩68,049 | +0.21% | 1.5만 |
|---|
| 2026.05.05 | ₩67,828 | ₩67,921 | ₩67,761 | ₩67,814 | -0.02% | 4.2천 |
|---|
| 2026.05.04 | ₩67,894 | ₩67,894 | ₩67,694 | ₩67,707 | -0.28% | 1.5천 |
|---|
| 2026.05.01 | ₩67,908 | ₩67,988 | ₩67,868 | ₩67,897 | -0.02% | 2.3천 |
|---|
| 2026.04.30 | ₩68,004 | ₩68,168 | ₩68,004 | ₩68,163 | +0.23% | 5.7천 |
|---|
| 2026.04.29 | ₩68,161 | ₩68,161 | ₩67,988 | ₩68,001 | -0.24% | 4천 |
|---|
| 2026.04.28 | ₩68,121 | ₩68,184 | ₩68,121 | ₩68,184 | +0.09% | 1.7천 |
|---|
| 2026.04.27 | ₩68,242 | ₩68,388 | ₩68,175 | ₩68,215 | -0.04% | 6.6천 |
|---|
| 2026.04.24 | ₩68,121 | ₩68,282 | ₩68,121 | ₩68,215 | +0.14% | 1.2만 |
|---|
| 2026.04.23 | ₩68,188 | ₩68,228 | ₩68,115 | ₩68,115 | -0.11% | 1.4만 |
|---|
| 2026.04.22 | ₩68,255 | ₩68,255 | ₩68,175 | ₩68,220 | -0.05% | 2.3천 |
|---|
| 2026.04.21 | ₩68,255 | ₩68,255 | ₩68,108 | ₩68,144 | -0.16% | 1.2천 |
|---|
| 2026.04.20 | ₩68,295 | ₩68,322 | ₩68,268 | ₩68,295 | 0.00% | 1.2천 |
|---|
| 2026.04.17 | ₩68,222 | ₩68,415 | ₩68,222 | ₩68,308 | +0.13% | 1.4만 |
|---|
| 2026.04.16 | ₩68,128 | ₩68,161 | ₩68,055 | ₩68,081 | -0.07% | 1.3만 |
|---|
| 2026.04.15 | ₩68,095 | ₩68,141 | ₩68,081 | ₩68,141 | +0.07% | 1만 |
|---|
| 2026.04.14 | ₩68,001 | ₩68,181 | ₩68,001 | ₩68,137 | +0.20% | 1.3만 |
|---|
| 2026.04.13 | ₩67,667 | ₩67,968 | ₩67,667 | ₩67,968 | +0.44% | 2.9천 |
|---|
| 2026.04.10 | ₩68,001 | ₩68,001 | ₩67,794 | ₩67,794 | -0.30% | 1.3천 |
|---|
| 2026.04.09 | ₩67,908 | ₩68,001 | ₩67,828 | ₩67,961 | +0.08% | 4.2천 |
|---|
| 2026.04.08 | ₩67,948 | ₩67,948 | ₩67,804 | ₩67,861 | -0.13% | 6.8천 |
|---|
| 2026.04.07 | ₩67,507 | ₩67,507 | ₩67,267 | ₩67,494 | -0.02% | 5.8천 |
|---|
| 2026.04.06 | ₩67,481 | ₩67,521 | ₩67,481 | ₩67,501 | +0.03% | 1.9천 |
|---|
| 2026.04.02 | ₩66,973 | ₩67,374 | ₩66,973 | ₩67,319 | +0.52% | 4.6천 |
|---|
| 2026.04.01 | ₩67,173 | ₩67,240 | ₩67,133 | ₩67,217 | +0.07% | 4.8천 |
|---|
| 2026.03.31 | ₩67,013 | ₩67,386 | ₩67,013 | ₩67,386 | +0.56% | 3.9천 |
|---|
| 2026.03.30 | ₩66,933 | ₩66,933 | ₩66,800 | ₩66,810 | -0.18% | 2.8천 |
|---|
| 2026.03.27 | ₩66,719 | ₩66,760 | ₩66,599 | ₩66,671 | -0.07% | 5천 |
|---|
| 2026.03.26 | ₩67,213 | ₩67,240 | ₩66,922 | ₩66,922 | -0.43% | 3.3천 |
|---|
| 2026.03.25 | ₩67,360 | ₩67,400 | ₩67,306 | ₩67,306 | -0.08% | 1.9천 |
|---|
| 2026.03.24 | ₩67,147 | ₩67,240 | ₩67,000 | ₩67,120 | -0.04% | 4.3천 |
|---|
| 2026.03.23 | ₩67,160 | ₩67,320 | ₩67,160 | ₩67,240 | +0.12% | 1.6천 |
|---|
| 2026.03.20 | ₩67,161 | ₩67,199 | ₩66,880 | ₩67,004 | -0.23% | 5천 |
|---|
| 2026.03.19 | ₩67,187 | ₩67,454 | ₩67,083 | ₩67,387 | +0.30% | 5.8천 |
|---|
| 2026.03.18 | ₩67,454 | ₩67,507 | ₩67,342 | ₩67,342 | -0.17% | 900 |
|---|
| 2026.03.17 | ₩67,481 | ₩67,601 | ₩67,481 | ₩67,594 | +0.17% | 2천 |
|---|
| 2026.03.16 | ₩67,400 | ₩67,494 | ₩67,307 | ₩67,374 | -0.04% | 1.5만 |
|---|
| 2026.03.13 | ₩67,454 | ₩68,829 | ₩67,200 | ₩67,213 | -0.36% | 1.1만 |
|---|
| 2026.03.12 | ₩67,547 | ₩67,678 | ₩67,340 | ₩67,340 | -0.31% | 2.4천 |
|---|
| 2026.03.11 | ₩67,774 | ₩67,828 | ₩67,761 | ₩67,774 | 0.00% | 3.7천 |
|---|
| 2026.03.10 | ₩67,988 | ₩67,995 | ₩67,821 | ₩67,821 | -0.25% | 3.9천 |
|---|
| 2026.03.09 | ₩67,481 | ₩67,881 | ₩67,481 | ₩67,868 | +0.57% | 1.3만 |
|---|
| 2026.03.06 | ₩67,908 | ₩67,975 | ₩67,754 | ₩67,762 | -0.21% | 5.3천 |
|---|
| 2026.03.05 | ₩68,175 | ₩68,175 | ₩68,061 | ₩68,061 | -0.17% | 1.1천 |
|---|
| 2026.03.04 | ₩68,048 | ₩68,243 | ₩68,041 | ₩68,196 | +0.22% | 5.6천 |
|---|
| 2026.03.03 | ₩67,854 | ₩68,001 | ₩67,854 | ₩67,995 | +0.21% | 3.2천 |
|---|
| 2026.03.02 | ₩68,161 | ₩68,222 | ₩67,828 | ₩68,065 | -0.14% | 3.6만 |
|---|
| 2026.02.27 | ₩68,615 | ₩68,736 | ₩68,575 | ₩68,635 | +0.03% | 5.9천 |
|---|
| 2026.02.26 | ₩68,816 | ₩68,816 | ₩68,669 | ₩68,702 | -0.16% | 1.5만 |
|---|
| 2026.02.25 | ₩68,829 | ₩68,842 | ₩68,789 | ₩68,796 | -0.05% | 7천 |
|---|
| 2026.02.24 | ₩68,749 | ₩68,842 | ₩68,749 | ₩68,782 | +0.05% | 5.3천 |
|---|
| 2026.02.23 | ₩68,923 | ₩68,929 | ₩68,857 | ₩68,857 | -0.09% | 3.4만 |
|---|
| 2026.02.20 | ₩68,829 | ₩68,972 | ₩68,829 | ₩68,923 | +0.14% | 8.1천 |
|---|
| 2026.02.19 | ₩68,829 | ₩68,856 | ₩68,797 | ₩68,816 | -0.02% | 9.4천 |
|---|
| 2026.02.18 | ₩68,869 | ₩68,874 | ₩68,816 | ₩68,861 | -0.01% | 5.7천 |
|---|
| 2026.02.17 | ₩68,802 | ₩68,936 | ₩68,762 | ₩68,816 | +0.02% | 7.3천 |
|---|
| 2026.02.13 | ₩68,776 | ₩68,856 | ₩68,776 | ₩68,802 | +0.04% | 1.3만 |
|---|
| 2026.02.12 | ₩68,869 | ₩68,923 | ₩68,782 | ₩68,794 | -0.11% | 1.4만 |
|---|
| 2026.02.11 | ₩68,836 | ₩68,836 | ₩68,762 | ₩68,782 | -0.08% | 1.2만 |
|---|
| 2026.02.10 | ₩68,842 | ₩68,923 | ₩68,728 | ₩68,728 | -0.17% | 8.8천 |
|---|
| 2026.02.09 | ₩68,762 | ₩68,909 | ₩68,722 | ₩68,821 | +0.09% | 2.2만 |
|---|
| 2026.02.06 | ₩68,649 | ₩68,762 | ₩68,639 | ₩68,762 | +0.17% | 5.2천 |
|---|
| 2026.02.05 | ₩68,509 | ₩68,682 | ₩68,509 | ₩68,562 | +0.08% | 7.1천 |
|---|
| 2026.02.04 | ₩68,669 | ₩68,669 | ₩68,569 | ₩68,575 | -0.14% | 1.1만 |
|---|
| 2026.02.03 | ₩68,696 | ₩68,696 | ₩68,575 | ₩68,635 | -0.09% | 4.1만 |
|---|
| 2026.02.02 | ₩68,669 | ₩68,749 | ₩68,669 | ₩68,682 | +0.02% | 5.1천 |
|---|
| 2026.01.30 | ₩68,989 | ₩69,076 | ₩68,909 | ₩69,056 | +0.10% | 17.4만 |
|---|
| 2026.01.29 | ₩68,909 | ₩69,403 | ₩68,882 | ₩69,028 | +0.17% | 2만 |
|---|
| 2026.01.28 | ₩69,003 | ₩69,163 | ₩69,003 | ₩69,051 | +0.07% | 1.3만 |
|---|
| 2026.01.27 | ₩69,096 | ₩69,190 | ₩69,089 | ₩69,116 | +0.03% | 7.4천 |
|---|
| 2026.01.26 | ₩69,123 | ₩69,151 | ₩69,096 | ₩69,103 | -0.03% | 7.9천 |
|---|
| 2026.01.23 | ₩69,176 | ₩69,176 | ₩69,080 | ₩69,080 | -0.14% | 6.7천 |
|---|
| 2026.01.22 | ₩69,136 | ₩69,183 | ₩69,123 | ₩69,170 | +0.05% | 3.7천 |
|---|
| 2026.01.21 | ₩68,976 | ₩69,069 | ₩68,976 | ₩69,031 | +0.08% | 7.3천 |
|---|
| 2026.01.20 | ₩68,762 | ₩69,190 | ₩68,749 | ₩69,009 | +0.36% | 1.7만 |
|---|
| 2026.01.16 | ₩69,056 | ₩69,176 | ₩69,036 | ₩69,096 | +0.06% | 7.9천 |
|---|
| 2026.01.15 | ₩68,992 | ₩69,109 | ₩68,969 | ₩69,009 | +0.03% | 2.5천 |
|---|
| 2026.01.14 | ₩68,972 | ₩69,003 | ₩68,961 | ₩69,003 | +0.04% | 4.5천 |
|---|
| 2026.01.13 | ₩68,989 | ₩69,009 | ₩68,956 | ₩69,009 | +0.03% | 1.3만 |
|---|
| 2026.01.12 | ₩68,923 | ₩69,003 | ₩68,856 | ₩68,989 | +0.10% | 5.5천 |
|---|
| 2026.01.09 | ₩68,909 | ₩69,029 | ₩68,909 | ₩69,023 | +0.16% | 4.1천 |
|---|
| 2026.01.08 | ₩68,829 | ₩68,909 | ₩68,829 | ₩68,889 | +0.09% | 5.4천 |
|---|
| 2026.01.07 | ₩68,909 | ₩69,029 | ₩68,872 | ₩68,909 | 0.00% | 7.5천 |
|---|
| 2026.01.06 | ₩68,829 | ₩68,923 | ₩68,822 | ₩68,902 | +0.11% | 8.2천 |
|---|
| 2026.01.05 | ₩68,749 | ₩68,896 | ₩68,749 | ₩68,782 | +0.05% | 6.2천 |
|---|
| 2026.01.02 | ₩68,722 | ₩68,776 | ₩68,629 | ₩68,740 | +0.03% | 1.3만 |
|---|
| 2025.12.31 | ₩68,749 | ₩68,776 | ₩68,690 | ₩68,690 | -0.09% | 6.4천 |
|---|
| 2025.12.30 | ₩68,696 | ₩68,776 | ₩68,682 | ₩68,774 | +0.11% | 6.2천 |
|---|
| 2025.12.29 | ₩68,629 | ₩68,696 | ₩68,614 | ₩68,689 | +0.09% | 1.2만 |
|---|
| 2025.12.26 | ₩68,655 | ₩68,749 | ₩68,602 | ₩68,669 | +0.02% | 6.9천 |
|---|
| 2025.12.24 | ₩68,602 | ₩68,629 | ₩68,569 | ₩68,609 | +0.01% | 3.2천 |
|---|
| 2025.12.23 | ₩68,482 | ₩68,569 | ₩68,471 | ₩68,569 | +0.13% | 5.1천 |
|---|
| 2025.12.22 | ₩68,509 | ₩68,549 | ₩68,402 | ₩68,435 | -0.11% | 9.7천 |
|---|
| 2025.12.19 | ₩68,436 | ₩68,455 | ₩68,408 | ₩68,422 | -0.02% | 4.2천 |
|---|
| 2025.12.18 | ₩68,682 | ₩68,709 | ₩68,622 | ₩68,696 | +0.02% | 1.1만 |
|---|
| 2025.12.17 | ₩68,615 | ₩68,629 | ₩68,522 | ₩68,609 | -0.01% | 8.3천 |
|---|
| 2025.12.16 | ₩68,602 | ₩68,629 | ₩68,562 | ₩68,607 | +0.01% | 7.1천 |
|---|
| 2025.12.15 | ₩68,615 | ₩68,742 | ₩68,589 | ₩68,696 | +0.12% | 7.5천 |
|---|
| 2025.12.12 | ₩68,682 | ₩68,682 | ₩68,589 | ₩68,623 | -0.09% | 4.6천 |
|---|
| 2025.12.11 | ₩68,696 | ₩68,709 | ₩68,575 | ₩68,662 | -0.05% | 1.4만 |
|---|
| 2025.12.10 | ₩68,569 | ₩68,702 | ₩68,562 | ₩68,702 | +0.19% | 5.9천 |
|---|
| 2025.12.09 | ₩68,789 | ₩68,789 | ₩68,562 | ₩68,589 | -0.29% | 1.5만 |
|---|
| 2025.12.08 | ₩68,749 | ₩68,749 | ₩68,602 | ₩68,654 | -0.14% | 4.5천 |
|---|
| 2025.12.05 | ₩68,776 | ₩68,776 | ₩68,696 | ₩68,758 | -0.03% | 1.3만 |
|---|
| 2025.12.04 | ₩68,722 | ₩68,736 | ₩68,629 | ₩68,736 | +0.02% | 8.8천 |
|---|
| 2025.12.03 | ₩68,602 | ₩68,856 | ₩68,602 | ₩68,822 | +0.32% | 1.9만 |
|---|
| 2025.12.02 | ₩68,522 | ₩68,602 | ₩68,489 | ₩68,602 | +0.12% | 8.3천 |
|---|
| 2025.12.01 | ₩68,482 | ₩68,589 | ₩68,462 | ₩68,553 | +0.10% | 1.2만 |
|---|
| 2025.11.28 | ₩69,750 | ₩69,937 | ₩69,750 | ₩69,800 | +0.07% | 5.4천 |
|---|
| 2025.11.26 | ₩69,657 | ₩69,737 | ₩69,630 | ₩69,704 | +0.07% | 3.2천 |
|---|
| 2025.11.25 | ₩69,441 | ₩69,717 | ₩69,390 | ₩69,664 | +0.32% | 5.9천 |
|---|
| 2025.11.24 | ₩69,311 | ₩69,483 | ₩69,256 | ₩69,450 | +0.20% | 9.2천 |
|---|
| 2025.11.21 | ₩69,136 | ₩69,323 | ₩69,003 | ₩69,258 | +0.18% | 1만 |
|---|
| 2025.11.20 | ₩69,283 | ₩69,302 | ₩69,021 | ₩69,029 | -0.37% | 4.2천 |
|---|
| 2025.11.19 | ₩69,120 | ₩69,163 | ₩69,071 | ₩69,093 | -0.04% | 3.1천 |
|---|
| 2025.11.18 | ₩69,001 | ₩69,096 | ₩68,995 | ₩69,071 | +0.10% | 5.8천 |
|---|
| 2025.11.17 | ₩69,190 | ₩69,283 | ₩69,096 | ₩69,096 | -0.14% | 6천 |
|---|
| 2025.11.14 | ₩69,083 | ₩69,350 | ₩69,083 | ₩69,263 | +0.26% | 5.3천 |
|---|
| 2025.11.13 | ₩69,497 | ₩69,497 | ₩69,230 | ₩69,248 | -0.36% | 1.4만 |
|---|
| 2025.11.12 | ₩69,577 | ₩69,630 | ₩69,507 | ₩69,537 | -0.06% | 1.8만 |
|---|
| 2025.11.11 | ₩69,523 | ₩69,630 | ₩69,523 | ₩69,623 | +0.14% | 9.5천 |
|---|
| 2025.11.10 | ₩69,417 | ₩69,510 | ₩69,190 | ₩69,503 | +0.13% | 1.3만 |
|---|
| 2025.11.07 | ₩69,190 | ₩69,296 | ₩69,136 | ₩69,278 | +0.13% | 9천 |
|---|
| 2025.11.06 | ₩69,190 | ₩69,339 | ₩69,172 | ₩69,234 | +0.06% | 1.4만 |
|---|
| 2025.11.05 | ₩69,430 | ₩69,430 | ₩69,123 | ₩69,223 | -0.30% | 8.2천 |
|---|
| 2025.11.04 | ₩69,136 | ₩69,320 | ₩69,109 | ₩69,136 | 0.00% | 1만 |
|---|
| 2025.11.03 | ₩69,336 | ₩69,336 | ₩69,136 | ₩69,156 | -0.26% | 6.7천 |
|---|
| 2025.10.31 | ₩69,750 | ₩69,904 | ₩69,690 | ₩69,797 | +0.07% | 2만 |
|---|
| 2025.10.30 | ₩69,710 | ₩69,857 | ₩69,710 | ₩69,744 | +0.05% | 1.1만 |
|---|
| 2025.10.29 | ₩70,044 | ₩70,191 | ₩69,864 | ₩69,877 | -0.24% | 1.2만 |
|---|
| 2025.10.28 | ₩70,044 | ₩70,284 | ₩70,036 | ₩70,091 | +0.07% | 2.3만 |
|---|
| 2025.10.27 | ₩70,044 | ₩70,164 | ₩69,830 | ₩70,064 | +0.03% | 1.7만 |
|---|
| 2025.10.24 | ₩69,764 | ₩69,951 | ₩69,724 | ₩69,841 | +0.11% | 1.1만 |
|---|
| 2025.10.23 | ₩69,563 | ₩69,690 | ₩69,563 | ₩69,635 | +0.10% | 3.8천 |
|---|
| 2025.10.22 | ₩69,577 | ₩69,590 | ₩69,470 | ₩69,563 | -0.02% | 8.9천 |
|---|
| 2025.10.21 | ₩69,602 | ₩69,857 | ₩69,577 | ₩69,617 | +0.02% | 1.2만 |
|---|
| 2025.10.20 | ₩69,470 | ₩69,657 | ₩69,458 | ₩69,582 | +0.16% | 9.8천 |
|---|
| 2025.10.17 | ₩69,296 | ₩69,443 | ₩69,144 | ₩69,310 | +0.02% | 2.1만 |
|---|
| 2025.10.16 | ₩69,362 | ₩69,363 | ₩69,216 | ₩69,223 | -0.20% | 1.1만 |
|---|
| 2025.10.15 | ₩69,523 | ₩69,523 | ₩69,296 | ₩69,351 | -0.25% | 1.3만 |
|---|
| 2025.10.14 | ₩68,829 | ₩69,270 | ₩68,829 | ₩69,116 | +0.42% | 8.5천 |
|---|
| 2025.10.13 | ₩68,963 | ₩69,068 | ₩68,963 | ₩69,063 | +0.15% | 5.1천 |
|---|
| 2025.10.10 | ₩69,163 | ₩69,310 | ₩68,836 | ₩68,836 | -0.47% | 9.9천 |
|---|