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 | ₩65,974 | ₩66,061 | ₩65,974 | ₩66,061 | +0.13% | 8천 |
| 2026.10.08 | ₩65,961 | ₩66,028 | ₩65,961 | ₩66,008 | +0.07% | 7.2천 |
| 2026.10.07 | ₩65,881 | ₩66,028 | ₩65,881 | ₩65,998 | +0.18% | 1.2만 |
| 2026.10.06 | ₩66,001 | ₩66,081 | ₩65,680 | ₩66,028 | +0.04% | 12.6만 |
| 2026.10.05 | ₩65,774 | ₩65,780 | ₩65,640 | ₩65,774 | 0.00% | 8.5천 |
| 2026.10.02 | ₩66,001 | ₩66,001 | ₩65,680 | ₩65,707 | -0.45% | 1.9만 |
| 2026.10.01 | ₩65,506 | ₩65,660 | ₩65,359 | ₩65,633 | +0.19% | 8.8천 |
| 2026.09.30 | ₩66,235 | ₩66,255 | ₩65,961 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,982 |
| -0.38% |
| 9천 |
| 2026.09.29 | ₩66,282 | ₩66,282 | ₩66,068 | ₩66,088 | -0.29% | 5.1천 |
|---|
| 2026.09.28 | ₩66,309 | ₩66,349 | ₩66,150 | ₩66,208 | -0.15% | 1.4만 |
|---|
| 2026.09.25 | ₩66,596 | ₩66,596 | ₩66,429 | ₩66,536 | -0.09% | 8.1천 |
|---|
| 2026.09.24 | ₩66,764 | ₩66,794 | ₩66,509 | ₩66,550 | -0.32% | 8.1천 |
|---|
| 2026.09.23 | ₩66,958 | ₩66,958 | ₩66,804 | ₩66,804 | -0.23% | 4.6천 |
|---|
| 2026.09.22 | ₩67,245 | ₩67,307 | ₩67,178 | ₩67,279 | +0.05% | 7.5천 |
|---|
| 2026.09.21 | ₩67,245 | ₩67,259 | ₩67,125 | ₩67,245 | 0.00% | 2.3만 |
|---|
| 2026.09.18 | ₩67,198 | ₩67,198 | ₩67,031 | ₩67,125 | -0.11% | 1.1만 |
|---|
| 2026.09.17 | ₩67,192 | ₩67,272 | ₩67,098 | ₩67,265 | +0.11% | 2만 |
|---|
| 2026.09.16 | ₩67,018 | ₩67,098 | ₩66,844 | ₩66,917 | -0.15% | 2만 |
|---|
| 2026.09.15 | ₩67,352 | ₩67,352 | ₩66,884 | ₩66,884 | -0.70% | 41.7만 |
|---|
| 2026.09.14 | ₩67,379 | ₩67,406 | ₩67,312 | ₩67,399 | +0.03% | 6.1천 |
|---|
| 2026.09.11 | ₩67,513 | ₩67,553 | ₩67,493 | ₩67,493 | -0.03% | 5.9천 |
|---|
| 2026.09.10 | ₩67,526 | ₩67,593 | ₩67,406 | ₩67,419 | -0.16% | 1.9만 |
|---|
| 2026.09.09 | ₩67,760 | ₩67,834 | ₩67,700 | ₩67,727 | -0.05% | 2.6만 |
|---|
| 2026.09.08 | ₩67,820 | ₩67,854 | ₩67,814 | ₩67,827 | +0.01% | 5.5천 |
|---|
| 2026.09.04 | ₩67,874 | ₩67,927 | ₩67,847 | ₩67,867 | -0.01% | 1.2만 |
|---|
| 2026.09.03 | ₩67,881 | ₩68,001 | ₩67,881 | ₩67,909 | +0.04% | 3.7만 |
|---|
| 2026.09.02 | ₩67,847 | ₩68,195 | ₩67,794 | ₩67,854 | +0.01% | 1.1만 |
|---|
| 2026.09.01 | ₩67,914 | ₩67,941 | ₩67,787 | ₩67,787 | -0.19% | 9.6천 |
|---|
| 2026.08.31 | ₩68,262 | ₩68,382 | ₩68,248 | ₩68,345 | +0.12% | 3.6천 |
|---|
| 2026.08.28 | ₩68,355 | ₩68,355 | ₩68,222 | ₩68,273 | -0.12% | 7.7천 |
|---|
| 2026.08.27 | ₩68,382 | ₩68,422 | ₩68,342 | ₩68,342 | -0.06% | 3.1천 |
|---|
| 2026.08.26 | ₩68,369 | ₩68,369 | ₩68,302 | ₩68,354 | -0.02% | 6천 |
|---|
| 2026.08.25 | ₩68,335 | ₩68,382 | ₩68,315 | ₩68,382 | +0.07% | 5천 |
|---|
| 2026.08.24 | ₩68,182 | ₩68,228 | ₩68,182 | ₩68,228 | +0.07% | 3.6천 |
|---|
| 2026.08.21 | ₩68,141 | ₩68,248 | ₩68,141 | ₩68,228 | +0.13% | 6.8천 |
|---|
| 2026.08.20 | ₩68,115 | ₩68,168 | ₩68,034 | ₩68,117 | +0.00% | 6.2천 |
|---|
| 2026.08.19 | ₩68,168 | ₩68,275 | ₩68,168 | ₩68,222 | +0.08% | 6.1천 |
|---|
| 2026.08.18 | ₩68,101 | ₩68,115 | ₩68,048 | ₩68,095 | -0.01% | 8.1천 |
|---|
| 2026.08.17 | ₩68,222 | ₩68,262 | ₩68,128 | ₩68,152 | -0.10% | 1만 |
|---|
| 2026.08.14 | ₩68,268 | ₩68,302 | ₩68,268 | ₩68,289 | +0.03% | 1.1만 |
|---|
| 2026.08.13 | ₩68,195 | ₩68,369 | ₩68,195 | ₩68,248 | +0.08% | 5.9천 |
|---|
| 2026.08.12 | ₩68,115 | ₩68,141 | ₩68,101 | ₩68,108 | -0.01% | 2.5천 |
|---|
| 2026.08.11 | ₩68,022 | ₩68,075 | ₩68,022 | ₩68,045 | +0.03% | 3.2천 |
|---|
| 2026.08.10 | ₩68,061 | ₩68,115 | ₩68,008 | ₩68,021 | -0.06% | 1.1만 |
|---|
| 2026.08.07 | ₩68,108 | ₩68,135 | ₩68,088 | ₩68,113 | +0.01% | 5.7천 |
|---|
| 2026.08.06 | ₩68,021 | ₩68,061 | ₩67,994 | ₩68,021 | 0.00% | 13만 |
|---|
| 2026.08.05 | ₩68,115 | ₩68,115 | ₩68,034 | ₩68,088 | -0.04% | 1.4만 |
|---|
| 2026.08.04 | ₩67,988 | ₩68,128 | ₩67,988 | ₩68,112 | +0.18% | 6.5천 |
|---|
| 2026.08.03 | ₩67,847 | ₩68,033 | ₩67,820 | ₩67,955 | +0.16% | 4.2만 |
|---|
| 2026.07.31 | ₩67,981 | ₩68,115 | ₩67,951 | ₩68,115 | +0.20% | 5천 |
|---|
| 2026.07.30 | ₩67,947 | ₩68,061 | ₩67,947 | ₩68,024 | +0.11% | 2.7천 |
|---|
| 2026.07.29 | ₩67,981 | ₩68,168 | ₩67,861 | ₩67,891 | -0.13% | 2.4만 |
|---|
| 2026.07.28 | ₩67,914 | ₩68,115 | ₩67,901 | ₩68,048 | +0.20% | 1.7만 |
|---|
| 2026.07.27 | ₩67,954 | ₩68,088 | ₩67,901 | ₩67,941 | -0.02% | 2.9만 |
|---|
| 2026.07.24 | ₩67,768 | ₩67,954 | ₩67,768 | ₩67,887 | +0.18% | 4.8만 |
|---|
| 2026.07.23 | ₩67,861 | ₩68,115 | ₩67,660 | ₩67,832 | -0.04% | 2.3만 |
|---|
| 2026.07.22 | ₩68,141 | ₩68,155 | ₩68,034 | ₩68,034 | -0.16% | 10.7만 |
|---|
| 2026.07.21 | ₩68,208 | ₩68,208 | ₩68,148 | ₩68,148 | -0.09% | 6.7천 |
|---|
| 2026.07.20 | ₩68,248 | ₩68,275 | ₩68,208 | ₩68,208 | -0.06% | 3.8천 |
|---|
| 2026.07.17 | ₩68,262 | ₩68,314 | ₩68,223 | ₩68,246 | -0.02% | 9.5천 |
|---|
| 2026.07.16 | ₩68,235 | ₩68,329 | ₩68,208 | ₩68,286 | +0.07% | 1.7만 |
|---|
| 2026.07.15 | ₩68,248 | ₩68,342 | ₩68,248 | ₩68,315 | +0.10% | 1.3만 |
|---|
| 2026.07.14 | ₩68,195 | ₩68,255 | ₩68,184 | ₩68,215 | +0.03% | 5.3천 |
|---|
| 2026.07.13 | ₩68,168 | ₩68,195 | ₩68,101 | ₩68,117 | -0.07% | 3만 |
|---|
| 2026.07.10 | ₩68,302 | ₩68,302 | ₩68,248 | ₩68,295 | -0.01% | 7.1천 |
|---|
| 2026.07.09 | ₩68,262 | ₩68,382 | ₩68,235 | ₩68,268 | +0.01% | 7.3천 |
|---|
| 2026.07.08 | ₩68,208 | ₩68,252 | ₩68,121 | ₩68,188 | -0.03% | 1.1만 |
|---|
| 2026.07.07 | ₩68,275 | ₩68,367 | ₩68,222 | ₩68,275 | 0.00% | 3.8만 |
|---|
| 2026.07.06 | ₩68,275 | ₩68,369 | ₩68,240 | ₩68,342 | +0.10% | 9.9천 |
|---|
| 2026.07.02 | ₩68,128 | ₩68,306 | ₩68,128 | ₩68,306 | +0.26% | 1.1만 |
|---|
| 2026.07.01 | ₩67,927 | ₩68,155 | ₩67,927 | ₩68,148 | +0.32% | 21.7만 |
|---|
| 2026.06.30 | ₩68,329 | ₩68,355 | ₩68,289 | ₩68,299 | -0.04% | 3천 |
|---|
| 2026.06.29 | ₩68,315 | ₩68,322 | ₩68,222 | ₩68,291 | -0.04% | 1만 |
|---|
| 2026.06.26 | ₩68,182 | ₩68,248 | ₩68,182 | ₩68,240 | +0.09% | 1천 |
|---|
| 2026.06.25 | ₩68,282 | ₩68,315 | ₩68,222 | ₩68,242 | -0.06% | 1.4만 |
|---|
| 2026.06.24 | ₩68,255 | ₩68,275 | ₩68,168 | ₩68,208 | -0.07% | 7.9천 |
|---|
| 2026.06.23 | ₩68,195 | ₩68,262 | ₩68,128 | ₩68,220 | +0.04% | 1.4만 |
|---|
| 2026.06.22 | ₩68,248 | ₩68,302 | ₩68,206 | ₩68,254 | +0.01% | 3.5천 |
|---|
| 2026.06.18 | ₩68,262 | ₩68,358 | ₩68,262 | ₩68,309 | +0.07% | 2.8천 |
|---|
| 2026.06.17 | ₩68,369 | ₩68,436 | ₩68,101 | ₩68,155 | -0.31% | 18.4만 |
|---|
| 2026.06.16 | ₩68,396 | ₩68,422 | ₩68,382 | ₩68,401 | +0.01% | 3.6천 |
|---|
| 2026.06.15 | ₩68,422 | ₩68,516 | ₩68,369 | ₩68,376 | -0.07% | 1.6만 |
|---|
| 2026.06.12 | ₩68,248 | ₩68,322 | ₩68,115 | ₩68,222 | -0.04% | 1.2만 |
|---|
| 2026.06.11 | ₩67,941 | ₩68,141 | ₩67,927 | ₩68,135 | +0.29% | 7.3천 |
|---|
| 2026.06.10 | ₩68,021 | ₩68,048 | ₩67,861 | ₩67,899 | -0.18% | 8.1천 |
|---|
| 2026.06.09 | ₩68,021 | ₩68,222 | ₩67,887 | ₩68,024 | +0.00% | 4.9천 |
|---|
| 2026.06.08 | ₩68,034 | ₩68,034 | ₩67,861 | ₩67,914 | -0.18% | 6.9천 |
|---|
| 2026.06.05 | ₩68,088 | ₩68,088 | ₩67,861 | ₩67,894 | -0.28% | 1.3만 |
|---|
| 2026.06.04 | ₩68,128 | ₩68,195 | ₩68,001 | ₩68,161 | +0.05% | 7.9천 |
|---|
| 2026.06.03 | ₩68,182 | ₩68,182 | ₩68,021 | ₩68,028 | -0.23% | 1.4만 |
|---|
| 2026.06.02 | ₩68,235 | ₩68,235 | ₩68,182 | ₩68,215 | -0.03% | 4.8천 |
|---|
| 2026.06.01 | ₩67,566 | ₩68,489 | ₩67,566 | ₩68,155 | +0.87% | 7.8천 |
|---|
| 2026.05.29 | ₩68,555 | ₩68,569 | ₩68,449 | ₩68,536 | -0.03% | 1.4만 |
|---|
| 2026.05.28 | ₩68,409 | ₩71,111 | ₩68,369 | ₩68,765 | +0.52% | 65만 |
|---|
| 2026.05.27 | ₩68,476 | ₩68,489 | ₩68,409 | ₩68,442 | -0.05% | 7.6천 |
|---|
| 2026.05.26 | ₩68,446 | ₩68,449 | ₩68,396 | ₩68,402 | -0.06% | 3.4천 |
|---|
| 2026.05.22 | ₩68,289 | ₩68,289 | ₩68,242 | ₩68,251 | -0.05% | 6.4천 |
|---|
| 2026.05.21 | ₩68,021 | ₩68,155 | ₩67,954 | ₩68,141 | +0.18% | 5천 |
|---|
| 2026.05.20 | ₩67,800 | ₩68,101 | ₩67,800 | ₩68,075 | +0.40% | 2.7천 |
|---|
| 2026.05.19 | ₩67,753 | ₩67,941 | ₩67,753 | ₩67,787 | +0.05% | 1.2만 |
|---|
| 2026.05.18 | ₩67,941 | ₩68,008 | ₩67,914 | ₩67,947 | +0.01% | 6.9천 |
|---|
| 2026.05.15 | ₩67,994 | ₩68,101 | ₩67,954 | ₩67,954 | -0.06% | 1.2만 |
|---|
| 2026.05.14 | ₩68,235 | ₩68,235 | ₩68,128 | ₩68,128 | -0.16% | 8.9천 |
|---|
| 2026.05.13 | ₩68,048 | ₩68,155 | ₩68,048 | ₩68,128 | +0.12% | 2.1천 |
|---|
| 2026.05.12 | ₩67,968 | ₩68,182 | ₩67,914 | ₩68,159 | +0.28% | 1.1만 |
|---|
| 2026.05.11 | ₩68,115 | ₩68,262 | ₩67,970 | ₩68,054 | -0.09% | 1.5만 |
|---|
| 2026.05.08 | ₩68,075 | ₩68,115 | ₩68,048 | ₩68,081 | +0.01% | 4.2천 |
|---|
| 2026.05.07 | ₩68,182 | ₩68,182 | ₩67,961 | ₩67,961 | -0.32% | 6.7천 |
|---|
| 2026.05.06 | ₩68,034 | ₩68,289 | ₩68,034 | ₩68,176 | +0.21% | 1.5만 |
|---|
| 2026.05.05 | ₩67,954 | ₩68,048 | ₩67,887 | ₩67,941 | -0.02% | 4.2천 |
|---|
| 2026.05.04 | ₩68,021 | ₩68,021 | ₩67,820 | ₩67,834 | -0.28% | 1.5천 |
|---|
| 2026.05.01 | ₩68,034 | ₩68,115 | ₩67,994 | ₩68,024 | -0.02% | 2.3천 |
|---|
| 2026.04.30 | ₩68,131 | ₩68,295 | ₩68,131 | ₩68,290 | +0.23% | 5.7천 |
|---|
| 2026.04.29 | ₩68,289 | ₩68,289 | ₩68,115 | ₩68,128 | -0.24% | 4천 |
|---|
| 2026.04.28 | ₩68,248 | ₩68,311 | ₩68,248 | ₩68,311 | +0.09% | 1.7천 |
|---|
| 2026.04.27 | ₩68,369 | ₩68,516 | ₩68,302 | ₩68,342 | -0.04% | 6.6천 |
|---|
| 2026.04.24 | ₩68,248 | ₩68,409 | ₩68,248 | ₩68,342 | +0.14% | 1.2만 |
|---|
| 2026.04.23 | ₩68,315 | ₩68,355 | ₩68,242 | ₩68,242 | -0.11% | 1.4만 |
|---|
| 2026.04.22 | ₩68,382 | ₩68,382 | ₩68,302 | ₩68,347 | -0.05% | 2.3천 |
|---|
| 2026.04.21 | ₩68,382 | ₩68,382 | ₩68,235 | ₩68,271 | -0.16% | 1.2천 |
|---|
| 2026.04.20 | ₩68,422 | ₩68,449 | ₩68,396 | ₩68,422 | 0.00% | 1.2천 |
|---|
| 2026.04.17 | ₩68,349 | ₩68,543 | ₩68,349 | ₩68,436 | +0.13% | 1.4만 |
|---|
| 2026.04.16 | ₩68,255 | ₩68,289 | ₩68,182 | ₩68,208 | -0.07% | 1.3만 |
|---|
| 2026.04.15 | ₩68,222 | ₩68,268 | ₩68,208 | ₩68,268 | +0.07% | 1만 |
|---|
| 2026.04.14 | ₩68,128 | ₩68,309 | ₩68,128 | ₩68,264 | +0.20% | 1.3만 |
|---|
| 2026.04.13 | ₩67,794 | ₩68,095 | ₩67,794 | ₩68,095 | +0.44% | 2.9천 |
|---|
| 2026.04.10 | ₩68,128 | ₩68,128 | ₩67,921 | ₩67,921 | -0.30% | 1.3천 |
|---|
| 2026.04.09 | ₩68,034 | ₩68,128 | ₩67,954 | ₩68,088 | +0.08% | 4.2천 |
|---|
| 2026.04.08 | ₩68,075 | ₩68,075 | ₩67,930 | ₩67,988 | -0.13% | 6.8천 |
|---|
| 2026.04.07 | ₩67,633 | ₩67,633 | ₩67,392 | ₩67,620 | -0.02% | 5.8천 |
|---|
| 2026.04.06 | ₩67,606 | ₩67,646 | ₩67,606 | ₩67,626 | +0.03% | 1.9천 |
|---|
| 2026.04.02 | ₩67,098 | ₩67,499 | ₩67,098 | ₩67,444 | +0.52% | 4.6천 |
|---|
| 2026.04.01 | ₩67,299 | ₩67,366 | ₩67,259 | ₩67,343 | +0.07% | 4.8천 |
|---|
| 2026.03.31 | ₩67,138 | ₩67,511 | ₩67,138 | ₩67,511 | +0.56% | 3.9천 |
|---|
| 2026.03.30 | ₩67,058 | ₩67,058 | ₩66,924 | ₩66,935 | -0.18% | 2.8천 |
|---|
| 2026.03.27 | ₩66,844 | ₩66,884 | ₩66,723 | ₩66,796 | -0.07% | 5천 |
|---|
| 2026.03.26 | ₩67,339 | ₩67,366 | ₩67,047 | ₩67,047 | -0.43% | 3.3천 |
|---|
| 2026.03.25 | ₩67,486 | ₩67,526 | ₩67,431 | ₩67,431 | -0.08% | 1.9천 |
|---|
| 2026.03.24 | ₩67,272 | ₩67,366 | ₩67,125 | ₩67,245 | -0.04% | 4.3천 |
|---|
| 2026.03.23 | ₩67,285 | ₩67,446 | ₩67,285 | ₩67,366 | +0.12% | 1.6천 |
|---|
| 2026.03.20 | ₩67,287 | ₩67,324 | ₩67,004 | ₩67,129 | -0.23% | 5천 |
|---|
| 2026.03.19 | ₩67,312 | ₩67,580 | ₩67,208 | ₩67,513 | +0.30% | 5.8천 |
|---|
| 2026.03.18 | ₩67,580 | ₩67,633 | ₩67,467 | ₩67,467 | -0.17% | 900 |
|---|
| 2026.03.17 | ₩67,606 | ₩67,727 | ₩67,606 | ₩67,720 | +0.17% | 2천 |
|---|
| 2026.03.16 | ₩67,526 | ₩67,620 | ₩67,432 | ₩67,499 | -0.04% | 1.5만 |
|---|
| 2026.03.13 | ₩67,580 | ₩68,957 | ₩67,325 | ₩67,339 | -0.36% | 1.1만 |
|---|
| 2026.03.12 | ₩67,673 | ₩67,804 | ₩67,466 | ₩67,466 | -0.31% | 2.4천 |
|---|
| 2026.03.11 | ₩67,901 | ₩67,954 | ₩67,887 | ₩67,901 | 0.00% | 3.7천 |
|---|
| 2026.03.10 | ₩68,115 | ₩68,121 | ₩67,947 | ₩67,947 | -0.25% | 3.9천 |
|---|
| 2026.03.09 | ₩67,606 | ₩68,008 | ₩67,606 | ₩67,994 | +0.57% | 1.3만 |
|---|
| 2026.03.06 | ₩68,034 | ₩68,101 | ₩67,881 | ₩67,889 | -0.21% | 5.3천 |
|---|
| 2026.03.05 | ₩68,302 | ₩68,302 | ₩68,188 | ₩68,188 | -0.17% | 1.1천 |
|---|
| 2026.03.04 | ₩68,175 | ₩68,370 | ₩68,168 | ₩68,323 | +0.22% | 5.6천 |
|---|
| 2026.03.03 | ₩67,981 | ₩68,128 | ₩67,981 | ₩68,121 | +0.21% | 3.2천 |
|---|
| 2026.03.02 | ₩68,289 | ₩68,349 | ₩67,954 | ₩68,192 | -0.14% | 3.6만 |
|---|
| 2026.02.27 | ₩68,743 | ₩68,864 | ₩68,703 | ₩68,763 | +0.03% | 5.9천 |
|---|
| 2026.02.26 | ₩68,944 | ₩68,944 | ₩68,797 | ₩68,830 | -0.16% | 1.5만 |
|---|
| 2026.02.25 | ₩68,957 | ₩68,971 | ₩68,917 | ₩68,924 | -0.05% | 7천 |
|---|
| 2026.02.24 | ₩68,877 | ₩68,971 | ₩68,877 | ₩68,911 | +0.05% | 5.3천 |
|---|
| 2026.02.23 | ₩69,051 | ₩69,058 | ₩68,985 | ₩68,985 | -0.09% | 3.4만 |
|---|
| 2026.02.20 | ₩68,957 | ₩69,101 | ₩68,957 | ₩69,051 | +0.14% | 8.1천 |
|---|
| 2026.02.19 | ₩68,957 | ₩68,984 | ₩68,925 | ₩68,944 | -0.02% | 9.4천 |
|---|
| 2026.02.18 | ₩68,998 | ₩69,003 | ₩68,944 | ₩68,990 | -0.01% | 5.7천 |
|---|
| 2026.02.17 | ₩68,931 | ₩69,064 | ₩68,891 | ₩68,944 | +0.02% | 7.3천 |
|---|
| 2026.02.13 | ₩68,904 | ₩68,984 | ₩68,904 | ₩68,931 | +0.04% | 1.3만 |
|---|
| 2026.02.12 | ₩68,998 | ₩69,051 | ₩68,911 | ₩68,923 | -0.11% | 1.4만 |
|---|
| 2026.02.11 | ₩68,964 | ₩68,964 | ₩68,891 | ₩68,911 | -0.08% | 1.2만 |
|---|
| 2026.02.10 | ₩68,971 | ₩69,051 | ₩68,856 | ₩68,856 | -0.17% | 8.8천 |
|---|
| 2026.02.09 | ₩68,891 | ₩69,038 | ₩68,850 | ₩68,949 | +0.09% | 2.2만 |
|---|
| 2026.02.06 | ₩68,777 | ₩68,891 | ₩68,767 | ₩68,891 | +0.17% | 5.2천 |
|---|
| 2026.02.05 | ₩68,636 | ₩68,810 | ₩68,636 | ₩68,690 | +0.08% | 7.1천 |
|---|
| 2026.02.04 | ₩68,797 | ₩68,797 | ₩68,697 | ₩68,703 | -0.14% | 1.1만 |
|---|
| 2026.02.03 | ₩68,824 | ₩68,824 | ₩68,703 | ₩68,763 | -0.09% | 4.1만 |
|---|
| 2026.02.02 | ₩68,797 | ₩68,877 | ₩68,797 | ₩68,810 | +0.02% | 5.1천 |
|---|
| 2026.01.30 | ₩69,118 | ₩69,205 | ₩69,038 | ₩69,185 | +0.10% | 17.4만 |
|---|
| 2026.01.29 | ₩69,038 | ₩69,533 | ₩69,011 | ₩69,157 | +0.17% | 2만 |
|---|
| 2026.01.28 | ₩69,131 | ₩69,292 | ₩69,131 | ₩69,179 | +0.07% | 1.3만 |
|---|
| 2026.01.27 | ₩69,225 | ₩69,319 | ₩69,218 | ₩69,245 | +0.03% | 7.4천 |
|---|
| 2026.01.26 | ₩69,252 | ₩69,280 | ₩69,225 | ₩69,232 | -0.03% | 7.9천 |
|---|
| 2026.01.23 | ₩69,305 | ₩69,305 | ₩69,209 | ₩69,209 | -0.14% | 6.7천 |
|---|
| 2026.01.22 | ₩69,265 | ₩69,312 | ₩69,252 | ₩69,299 | +0.05% | 3.7천 |
|---|
| 2026.01.21 | ₩69,105 | ₩69,198 | ₩69,105 | ₩69,159 | +0.08% | 7.3천 |
|---|
| 2026.01.20 | ₩68,891 | ₩69,319 | ₩68,877 | ₩69,138 | +0.36% | 1.7만 |
|---|
| 2026.01.16 | ₩69,185 | ₩69,305 | ₩69,165 | ₩69,225 | +0.06% | 7.9천 |
|---|
| 2026.01.15 | ₩69,121 | ₩69,238 | ₩69,098 | ₩69,138 | +0.03% | 2.5천 |
|---|
| 2026.01.14 | ₩69,101 | ₩69,131 | ₩69,090 | ₩69,131 | +0.04% | 4.5천 |
|---|
| 2026.01.13 | ₩69,118 | ₩69,138 | ₩69,084 | ₩69,138 | +0.03% | 1.3만 |
|---|
| 2026.01.12 | ₩69,051 | ₩69,131 | ₩68,984 | ₩69,118 | +0.10% | 5.5천 |
|---|
| 2026.01.09 | ₩69,038 | ₩69,158 | ₩69,038 | ₩69,151 | +0.16% | 4.1천 |
|---|
| 2026.01.08 | ₩68,957 | ₩69,038 | ₩68,957 | ₩69,018 | +0.09% | 5.4천 |
|---|
| 2026.01.07 | ₩69,038 | ₩69,158 | ₩69,000 | ₩69,038 | 0.00% | 7.5천 |
|---|
| 2026.01.06 | ₩68,957 | ₩69,051 | ₩68,951 | ₩69,031 | +0.11% | 8.2천 |
|---|
| 2026.01.05 | ₩68,877 | ₩69,024 | ₩68,877 | ₩68,911 | +0.05% | 6.2천 |
|---|
| 2026.01.02 | ₩68,850 | ₩68,904 | ₩68,757 | ₩68,868 | +0.03% | 1.3만 |
|---|
| 2025.12.31 | ₩68,877 | ₩68,904 | ₩68,818 | ₩68,818 | -0.09% | 6.4천 |
|---|
| 2025.12.30 | ₩68,824 | ₩68,904 | ₩68,810 | ₩68,903 | +0.11% | 6.2천 |
|---|
| 2025.12.29 | ₩68,757 | ₩68,824 | ₩68,742 | ₩68,817 | +0.09% | 1.2만 |
|---|
| 2025.12.26 | ₩68,784 | ₩68,877 | ₩68,730 | ₩68,797 | +0.02% | 6.9천 |
|---|
| 2025.12.24 | ₩68,730 | ₩68,757 | ₩68,697 | ₩68,737 | +0.01% | 3.2천 |
|---|
| 2025.12.23 | ₩68,610 | ₩68,697 | ₩68,599 | ₩68,697 | +0.13% | 5.1천 |
|---|
| 2025.12.22 | ₩68,636 | ₩68,676 | ₩68,529 | ₩68,563 | -0.11% | 9.7천 |
|---|
| 2025.12.19 | ₩68,564 | ₩68,583 | ₩68,536 | ₩68,549 | -0.02% | 4.2천 |
|---|
| 2025.12.18 | ₩68,810 | ₩68,837 | ₩68,750 | ₩68,824 | +0.02% | 1.1만 |
|---|
| 2025.12.17 | ₩68,743 | ₩68,757 | ₩68,650 | ₩68,737 | -0.01% | 8.3천 |
|---|
| 2025.12.16 | ₩68,730 | ₩68,757 | ₩68,690 | ₩68,735 | +0.01% | 7.1천 |
|---|
| 2025.12.15 | ₩68,743 | ₩68,870 | ₩68,717 | ₩68,824 | +0.12% | 7.5천 |
|---|
| 2025.12.12 | ₩68,810 | ₩68,810 | ₩68,717 | ₩68,751 | -0.09% | 4.6천 |
|---|
| 2025.12.11 | ₩68,824 | ₩68,837 | ₩68,703 | ₩68,790 | -0.05% | 1.4만 |
|---|
| 2025.12.10 | ₩68,697 | ₩68,830 | ₩68,690 | ₩68,830 | +0.19% | 5.9천 |
|---|
| 2025.12.09 | ₩68,917 | ₩68,917 | ₩68,690 | ₩68,717 | -0.29% | 1.5만 |
|---|
| 2025.12.08 | ₩68,877 | ₩68,877 | ₩68,730 | ₩68,782 | -0.14% | 4.5천 |
|---|
| 2025.12.05 | ₩68,904 | ₩68,904 | ₩68,824 | ₩68,887 | -0.03% | 1.3만 |
|---|
| 2025.12.04 | ₩68,850 | ₩68,864 | ₩68,757 | ₩68,864 | +0.02% | 8.8천 |
|---|
| 2025.12.03 | ₩68,730 | ₩68,984 | ₩68,730 | ₩68,951 | +0.32% | 1.9만 |
|---|
| 2025.12.02 | ₩68,650 | ₩68,730 | ₩68,616 | ₩68,730 | +0.12% | 8.3천 |
|---|
| 2025.12.01 | ₩68,610 | ₩68,717 | ₩68,590 | ₩68,681 | +0.10% | 1.2만 |
|---|
| 2025.11.28 | ₩69,880 | ₩70,068 | ₩69,880 | ₩69,930 | +0.07% | 5.4천 |
|---|
| 2025.11.26 | ₩69,787 | ₩69,867 | ₩69,760 | ₩69,834 | +0.07% | 3.2천 |
|---|
| 2025.11.25 | ₩69,570 | ₩69,847 | ₩69,519 | ₩69,793 | +0.32% | 5.9천 |
|---|
| 2025.11.24 | ₩69,440 | ₩69,613 | ₩69,385 | ₩69,579 | +0.20% | 9.2천 |
|---|
| 2025.11.21 | ₩69,265 | ₩69,452 | ₩69,131 | ₩69,387 | +0.18% | 1만 |
|---|
| 2025.11.20 | ₩69,412 | ₩69,431 | ₩69,150 | ₩69,158 | -0.37% | 4.2천 |
|---|
| 2025.11.19 | ₩69,249 | ₩69,292 | ₩69,200 | ₩69,222 | -0.04% | 3.1천 |
|---|
| 2025.11.18 | ₩69,130 | ₩69,225 | ₩69,123 | ₩69,200 | +0.10% | 5.8천 |
|---|
| 2025.11.17 | ₩69,319 | ₩69,412 | ₩69,225 | ₩69,225 | -0.14% | 6천 |
|---|
| 2025.11.14 | ₩69,212 | ₩69,479 | ₩69,212 | ₩69,392 | +0.26% | 5.3천 |
|---|
| 2025.11.13 | ₩69,626 | ₩69,626 | ₩69,359 | ₩69,377 | -0.36% | 1.4만 |
|---|
| 2025.11.12 | ₩69,707 | ₩69,760 | ₩69,637 | ₩69,666 | -0.06% | 1.8만 |
|---|
| 2025.11.11 | ₩69,653 | ₩69,760 | ₩69,653 | ₩69,753 | +0.14% | 9.5천 |
|---|
| 2025.11.10 | ₩69,546 | ₩69,640 | ₩69,319 | ₩69,633 | +0.13% | 1.3만 |
|---|
| 2025.11.07 | ₩69,319 | ₩69,426 | ₩69,265 | ₩69,407 | +0.13% | 9천 |
|---|
| 2025.11.06 | ₩69,319 | ₩69,468 | ₩69,301 | ₩69,363 | +0.06% | 1.4만 |
|---|
| 2025.11.05 | ₩69,559 | ₩69,559 | ₩69,252 | ₩69,352 | -0.30% | 8.2천 |
|---|
| 2025.11.04 | ₩69,265 | ₩69,450 | ₩69,238 | ₩69,265 | 0.00% | 1만 |
|---|
| 2025.11.03 | ₩69,466 | ₩69,466 | ₩69,265 | ₩69,285 | -0.26% | 6.7천 |
|---|
| 2025.10.31 | ₩69,880 | ₩70,034 | ₩69,820 | ₩69,927 | +0.07% | 2만 |
|---|
| 2025.10.30 | ₩69,840 | ₩69,987 | ₩69,840 | ₩69,874 | +0.05% | 1.1만 |
|---|
| 2025.10.29 | ₩70,175 | ₩70,322 | ₩69,994 | ₩70,007 | -0.24% | 1.2만 |
|---|
| 2025.10.28 | ₩70,175 | ₩70,415 | ₩70,167 | ₩70,222 | +0.07% | 2.3만 |
|---|
| 2025.10.27 | ₩70,175 | ₩70,295 | ₩69,961 | ₩70,195 | +0.03% | 1.7만 |
|---|
| 2025.10.24 | ₩69,894 | ₩70,081 | ₩69,854 | ₩69,971 | +0.11% | 1.1만 |
|---|
| 2025.10.23 | ₩69,693 | ₩69,820 | ₩69,693 | ₩69,765 | +0.10% | 3.8천 |
|---|
| 2025.10.22 | ₩69,707 | ₩69,720 | ₩69,599 | ₩69,693 | -0.02% | 8.9천 |
|---|
| 2025.10.21 | ₩69,732 | ₩69,987 | ₩69,707 | ₩69,747 | +0.02% | 1.2만 |
|---|
| 2025.10.20 | ₩69,599 | ₩69,787 | ₩69,587 | ₩69,712 | +0.16% | 9.8천 |
|---|
| 2025.10.17 | ₩69,426 | ₩69,573 | ₩69,273 | ₩69,439 | +0.02% | 2.1만 |
|---|
| 2025.10.16 | ₩69,491 | ₩69,492 | ₩69,345 | ₩69,352 | -0.20% | 1.1만 |
|---|
| 2025.10.15 | ₩69,653 | ₩69,653 | ₩69,426 | ₩69,480 | -0.25% | 1.3만 |
|---|
| 2025.10.14 | ₩68,957 | ₩69,399 | ₩68,957 | ₩69,245 | +0.42% | 8.5천 |
|---|
| 2025.10.13 | ₩69,091 | ₩69,197 | ₩69,091 | ₩69,191 | +0.15% | 5.1천 |
|---|
| 2025.10.10 | ₩69,292 | ₩69,439 | ₩68,964 | ₩68,964 | -0.47% | 9.9천 |
|---|