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 | ₩65,965 | ₩66,052 | ₩65,965 | ₩66,052 | +0.13% | 8천 |
| 2026.10.08 | ₩65,952 | ₩66,019 | ₩65,952 | ₩65,999 | +0.07% | 7.2천 |
| 2026.10.07 | ₩65,872 | ₩66,019 | ₩65,872 | ₩65,990 | +0.18% | 1.2만 |
| 2026.10.06 | ₩65,992 | ₩66,073 | ₩65,671 | ₩66,019 | +0.04% | 12.6만 |
| 2026.10.05 | ₩65,765 | ₩65,772 | ₩65,631 | ₩65,765 | 0.00% | 8.5천 |
| 2026.10.02 | ₩65,992 | ₩65,992 | ₩65,671 | ₩65,698 | -0.45% | 1.9만 |
| 2026.10.01 | ₩65,497 | ₩65,651 | ₩65,350 | ₩65,624 | +0.19% | 8.8천 |
| 2026.09.30 | ₩66,226 | ₩66,246 | ₩65,952 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,974 |
| -0.38% |
| 9천 |
| 2026.09.29 | ₩66,273 | ₩66,273 | ₩66,059 | ₩66,079 | -0.29% | 5.1천 |
|---|
| 2026.09.28 | ₩66,300 | ₩66,340 | ₩66,141 | ₩66,200 | -0.15% | 1.4만 |
|---|
| 2026.09.25 | ₩66,587 | ₩66,587 | ₩66,420 | ₩66,527 | -0.09% | 8.1천 |
|---|
| 2026.09.24 | ₩66,755 | ₩66,785 | ₩66,501 | ₩66,541 | -0.32% | 8.1천 |
|---|
| 2026.09.23 | ₩66,949 | ₩66,949 | ₩66,795 | ₩66,795 | -0.23% | 4.6천 |
|---|
| 2026.09.22 | ₩67,236 | ₩67,298 | ₩67,169 | ₩67,270 | +0.05% | 7.5천 |
|---|
| 2026.09.21 | ₩67,236 | ₩67,249 | ₩67,116 | ₩67,236 | 0.00% | 2.3만 |
|---|
| 2026.09.18 | ₩67,189 | ₩67,189 | ₩67,022 | ₩67,116 | -0.11% | 1.1만 |
|---|
| 2026.09.17 | ₩67,183 | ₩67,263 | ₩67,089 | ₩67,256 | +0.11% | 2만 |
|---|
| 2026.09.16 | ₩67,009 | ₩67,089 | ₩66,835 | ₩66,908 | -0.15% | 2만 |
|---|
| 2026.09.15 | ₩67,343 | ₩67,343 | ₩66,875 | ₩66,875 | -0.70% | 41.7만 |
|---|
| 2026.09.14 | ₩67,370 | ₩67,397 | ₩67,303 | ₩67,390 | +0.03% | 6.1천 |
|---|
| 2026.09.11 | ₩67,504 | ₩67,544 | ₩67,484 | ₩67,484 | -0.03% | 5.9천 |
|---|
| 2026.09.10 | ₩67,517 | ₩67,584 | ₩67,397 | ₩67,410 | -0.16% | 1.9만 |
|---|
| 2026.09.09 | ₩67,751 | ₩67,825 | ₩67,691 | ₩67,718 | -0.05% | 2.6만 |
|---|
| 2026.09.08 | ₩67,811 | ₩67,845 | ₩67,805 | ₩67,818 | +0.01% | 5.5천 |
|---|
| 2026.09.04 | ₩67,865 | ₩67,918 | ₩67,838 | ₩67,858 | -0.01% | 1.2만 |
|---|
| 2026.09.03 | ₩67,871 | ₩67,992 | ₩67,871 | ₩67,900 | +0.04% | 3.7만 |
|---|
| 2026.09.02 | ₩67,838 | ₩68,186 | ₩67,785 | ₩67,845 | +0.01% | 1.1만 |
|---|
| 2026.09.01 | ₩67,905 | ₩67,932 | ₩67,778 | ₩67,778 | -0.19% | 9.6천 |
|---|
| 2026.08.31 | ₩68,253 | ₩68,373 | ₩68,239 | ₩68,336 | +0.12% | 3.6천 |
|---|
| 2026.08.28 | ₩68,346 | ₩68,346 | ₩68,213 | ₩68,263 | -0.12% | 7.7천 |
|---|
| 2026.08.27 | ₩68,373 | ₩68,413 | ₩68,333 | ₩68,333 | -0.06% | 3.1천 |
|---|
| 2026.08.26 | ₩68,360 | ₩68,360 | ₩68,293 | ₩68,345 | -0.02% | 6천 |
|---|
| 2026.08.25 | ₩68,326 | ₩68,373 | ₩68,306 | ₩68,373 | +0.07% | 5천 |
|---|
| 2026.08.24 | ₩68,172 | ₩68,219 | ₩68,172 | ₩68,219 | +0.07% | 3.6천 |
|---|
| 2026.08.21 | ₩68,132 | ₩68,239 | ₩68,132 | ₩68,219 | +0.13% | 6.8천 |
|---|
| 2026.08.20 | ₩68,105 | ₩68,159 | ₩68,025 | ₩68,108 | +0.00% | 6.2천 |
|---|
| 2026.08.19 | ₩68,159 | ₩68,266 | ₩68,159 | ₩68,213 | +0.08% | 6.1천 |
|---|
| 2026.08.18 | ₩68,092 | ₩68,105 | ₩68,039 | ₩68,085 | -0.01% | 8.1천 |
|---|
| 2026.08.17 | ₩68,213 | ₩68,253 | ₩68,119 | ₩68,143 | -0.10% | 1만 |
|---|
| 2026.08.14 | ₩68,259 | ₩68,293 | ₩68,259 | ₩68,279 | +0.03% | 1.1만 |
|---|
| 2026.08.13 | ₩68,186 | ₩68,360 | ₩68,186 | ₩68,239 | +0.08% | 5.9천 |
|---|
| 2026.08.12 | ₩68,105 | ₩68,132 | ₩68,092 | ₩68,099 | -0.01% | 2.5천 |
|---|
| 2026.08.11 | ₩68,013 | ₩68,065 | ₩68,013 | ₩68,036 | +0.03% | 3.2천 |
|---|
| 2026.08.10 | ₩68,052 | ₩68,105 | ₩67,999 | ₩68,012 | -0.06% | 1.1만 |
|---|
| 2026.08.07 | ₩68,099 | ₩68,126 | ₩68,079 | ₩68,104 | +0.01% | 5.7천 |
|---|
| 2026.08.06 | ₩68,012 | ₩68,052 | ₩67,985 | ₩68,012 | 0.00% | 13만 |
|---|
| 2026.08.05 | ₩68,105 | ₩68,105 | ₩68,025 | ₩68,079 | -0.04% | 1.4만 |
|---|
| 2026.08.04 | ₩67,978 | ₩68,119 | ₩67,978 | ₩68,103 | +0.18% | 6.5천 |
|---|
| 2026.08.03 | ₩67,838 | ₩68,024 | ₩67,811 | ₩67,946 | +0.16% | 4.2만 |
|---|
| 2026.07.31 | ₩67,972 | ₩68,105 | ₩67,942 | ₩68,105 | +0.20% | 5천 |
|---|
| 2026.07.30 | ₩67,938 | ₩68,052 | ₩67,938 | ₩68,015 | +0.11% | 2.7천 |
|---|
| 2026.07.29 | ₩67,972 | ₩68,159 | ₩67,851 | ₩67,882 | -0.13% | 2.4만 |
|---|
| 2026.07.28 | ₩67,905 | ₩68,105 | ₩67,891 | ₩68,039 | +0.20% | 1.7만 |
|---|
| 2026.07.27 | ₩67,945 | ₩68,079 | ₩67,891 | ₩67,932 | -0.02% | 2.9만 |
|---|
| 2026.07.24 | ₩67,759 | ₩67,945 | ₩67,759 | ₩67,878 | +0.18% | 4.8만 |
|---|
| 2026.07.23 | ₩67,851 | ₩68,105 | ₩67,651 | ₩67,823 | -0.04% | 2.3만 |
|---|
| 2026.07.22 | ₩68,132 | ₩68,146 | ₩68,025 | ₩68,025 | -0.16% | 10.7만 |
|---|
| 2026.07.21 | ₩68,199 | ₩68,199 | ₩68,139 | ₩68,139 | -0.09% | 6.7천 |
|---|
| 2026.07.20 | ₩68,239 | ₩68,266 | ₩68,199 | ₩68,199 | -0.06% | 3.8천 |
|---|
| 2026.07.17 | ₩68,253 | ₩68,305 | ₩68,214 | ₩68,237 | -0.02% | 9.5천 |
|---|
| 2026.07.16 | ₩68,226 | ₩68,320 | ₩68,199 | ₩68,277 | +0.07% | 1.7만 |
|---|
| 2026.07.15 | ₩68,239 | ₩68,333 | ₩68,239 | ₩68,306 | +0.10% | 1.3만 |
|---|
| 2026.07.14 | ₩68,186 | ₩68,246 | ₩68,175 | ₩68,206 | +0.03% | 5.3천 |
|---|
| 2026.07.13 | ₩68,159 | ₩68,186 | ₩68,092 | ₩68,108 | -0.07% | 3만 |
|---|
| 2026.07.10 | ₩68,293 | ₩68,293 | ₩68,239 | ₩68,286 | -0.01% | 7.1천 |
|---|
| 2026.07.09 | ₩68,253 | ₩68,373 | ₩68,226 | ₩68,259 | +0.01% | 7.3천 |
|---|
| 2026.07.08 | ₩68,199 | ₩68,243 | ₩68,112 | ₩68,179 | -0.03% | 1.1만 |
|---|
| 2026.07.07 | ₩68,266 | ₩68,358 | ₩68,213 | ₩68,266 | 0.00% | 3.8만 |
|---|
| 2026.07.06 | ₩68,266 | ₩68,360 | ₩68,231 | ₩68,333 | +0.10% | 9.9천 |
|---|
| 2026.07.02 | ₩68,119 | ₩68,297 | ₩68,119 | ₩68,297 | +0.26% | 1.1만 |
|---|
| 2026.07.01 | ₩67,918 | ₩68,146 | ₩67,918 | ₩68,139 | +0.32% | 21.7만 |
|---|
| 2026.06.30 | ₩68,320 | ₩68,346 | ₩68,279 | ₩68,290 | -0.04% | 3천 |
|---|
| 2026.06.29 | ₩68,306 | ₩68,313 | ₩68,213 | ₩68,282 | -0.04% | 1만 |
|---|
| 2026.06.26 | ₩68,172 | ₩68,239 | ₩68,172 | ₩68,231 | +0.09% | 1천 |
|---|
| 2026.06.25 | ₩68,273 | ₩68,306 | ₩68,213 | ₩68,233 | -0.06% | 1.4만 |
|---|
| 2026.06.24 | ₩68,246 | ₩68,266 | ₩68,159 | ₩68,199 | -0.07% | 7.9천 |
|---|
| 2026.06.23 | ₩68,186 | ₩68,253 | ₩68,119 | ₩68,211 | +0.04% | 1.4만 |
|---|
| 2026.06.22 | ₩68,239 | ₩68,293 | ₩68,196 | ₩68,245 | +0.01% | 3.5천 |
|---|
| 2026.06.18 | ₩68,253 | ₩68,349 | ₩68,253 | ₩68,299 | +0.07% | 2.8천 |
|---|
| 2026.06.17 | ₩68,360 | ₩68,426 | ₩68,092 | ₩68,146 | -0.31% | 18.4만 |
|---|
| 2026.06.16 | ₩68,386 | ₩68,413 | ₩68,373 | ₩68,392 | +0.01% | 3.6천 |
|---|
| 2026.06.15 | ₩68,413 | ₩68,507 | ₩68,360 | ₩68,366 | -0.07% | 1.6만 |
|---|
| 2026.06.12 | ₩68,239 | ₩68,313 | ₩68,105 | ₩68,213 | -0.04% | 1.2만 |
|---|
| 2026.06.11 | ₩67,932 | ₩68,132 | ₩67,918 | ₩68,126 | +0.29% | 7.3천 |
|---|
| 2026.06.10 | ₩68,012 | ₩68,039 | ₩67,851 | ₩67,890 | -0.18% | 8.1천 |
|---|
| 2026.06.09 | ₩68,012 | ₩68,213 | ₩67,878 | ₩68,015 | +0.00% | 4.9천 |
|---|
| 2026.06.08 | ₩68,025 | ₩68,025 | ₩67,851 | ₩67,905 | -0.18% | 6.9천 |
|---|
| 2026.06.05 | ₩68,079 | ₩68,079 | ₩67,851 | ₩67,885 | -0.28% | 1.3만 |
|---|
| 2026.06.04 | ₩68,119 | ₩68,186 | ₩67,992 | ₩68,152 | +0.05% | 7.9천 |
|---|
| 2026.06.03 | ₩68,172 | ₩68,172 | ₩68,012 | ₩68,019 | -0.23% | 1.4만 |
|---|
| 2026.06.02 | ₩68,226 | ₩68,226 | ₩68,172 | ₩68,206 | -0.03% | 4.8천 |
|---|
| 2026.06.01 | ₩67,557 | ₩68,480 | ₩67,557 | ₩68,146 | +0.87% | 7.8천 |
|---|
| 2026.05.29 | ₩68,546 | ₩68,560 | ₩68,440 | ₩68,527 | -0.03% | 1.4만 |
|---|
| 2026.05.28 | ₩68,400 | ₩71,101 | ₩68,360 | ₩68,756 | +0.52% | 65만 |
|---|
| 2026.05.27 | ₩68,467 | ₩68,480 | ₩68,400 | ₩68,433 | -0.05% | 7.6천 |
|---|
| 2026.05.26 | ₩68,437 | ₩68,440 | ₩68,386 | ₩68,393 | -0.06% | 3.4천 |
|---|
| 2026.05.22 | ₩68,279 | ₩68,279 | ₩68,233 | ₩68,242 | -0.05% | 6.4천 |
|---|
| 2026.05.21 | ₩68,012 | ₩68,146 | ₩67,945 | ₩68,132 | +0.18% | 5천 |
|---|
| 2026.05.20 | ₩67,791 | ₩68,092 | ₩67,791 | ₩68,065 | +0.40% | 2.7천 |
|---|
| 2026.05.19 | ₩67,744 | ₩67,932 | ₩67,744 | ₩67,778 | +0.05% | 1.2만 |
|---|
| 2026.05.18 | ₩67,932 | ₩67,999 | ₩67,905 | ₩67,938 | +0.01% | 6.9천 |
|---|
| 2026.05.15 | ₩67,985 | ₩68,092 | ₩67,945 | ₩67,945 | -0.06% | 1.2만 |
|---|
| 2026.05.14 | ₩68,226 | ₩68,226 | ₩68,119 | ₩68,119 | -0.16% | 8.9천 |
|---|
| 2026.05.13 | ₩68,039 | ₩68,146 | ₩68,039 | ₩68,119 | +0.12% | 2.1천 |
|---|
| 2026.05.12 | ₩67,958 | ₩68,172 | ₩67,905 | ₩68,150 | +0.28% | 1.1만 |
|---|
| 2026.05.11 | ₩68,105 | ₩68,253 | ₩67,961 | ₩68,045 | -0.09% | 1.5만 |
|---|
| 2026.05.08 | ₩68,065 | ₩68,105 | ₩68,039 | ₩68,072 | +0.01% | 4.2천 |
|---|
| 2026.05.07 | ₩68,172 | ₩68,172 | ₩67,952 | ₩67,952 | -0.32% | 6.7천 |
|---|
| 2026.05.06 | ₩68,025 | ₩68,279 | ₩68,025 | ₩68,167 | +0.21% | 1.5만 |
|---|
| 2026.05.05 | ₩67,945 | ₩68,039 | ₩67,878 | ₩67,932 | -0.02% | 4.2천 |
|---|
| 2026.05.04 | ₩68,012 | ₩68,012 | ₩67,811 | ₩67,825 | -0.28% | 1.5천 |
|---|
| 2026.05.01 | ₩68,025 | ₩68,105 | ₩67,985 | ₩68,015 | -0.02% | 2.3천 |
|---|
| 2026.04.30 | ₩68,122 | ₩68,286 | ₩68,122 | ₩68,281 | +0.23% | 5.7천 |
|---|
| 2026.04.29 | ₩68,279 | ₩68,279 | ₩68,105 | ₩68,119 | -0.24% | 4천 |
|---|
| 2026.04.28 | ₩68,239 | ₩68,302 | ₩68,239 | ₩68,302 | +0.09% | 1.7천 |
|---|
| 2026.04.27 | ₩68,360 | ₩68,507 | ₩68,293 | ₩68,333 | -0.04% | 6.6천 |
|---|
| 2026.04.24 | ₩68,239 | ₩68,400 | ₩68,239 | ₩68,333 | +0.14% | 1.2만 |
|---|
| 2026.04.23 | ₩68,306 | ₩68,346 | ₩68,233 | ₩68,233 | -0.11% | 1.4만 |
|---|
| 2026.04.22 | ₩68,373 | ₩68,373 | ₩68,293 | ₩68,338 | -0.05% | 2.3천 |
|---|
| 2026.04.21 | ₩68,373 | ₩68,373 | ₩68,226 | ₩68,262 | -0.16% | 1.2천 |
|---|
| 2026.04.20 | ₩68,413 | ₩68,440 | ₩68,386 | ₩68,413 | 0.00% | 1.2천 |
|---|
| 2026.04.17 | ₩68,340 | ₩68,534 | ₩68,340 | ₩68,426 | +0.13% | 1.4만 |
|---|
| 2026.04.16 | ₩68,246 | ₩68,279 | ₩68,172 | ₩68,199 | -0.07% | 1.3만 |
|---|
| 2026.04.15 | ₩68,213 | ₩68,259 | ₩68,199 | ₩68,259 | +0.07% | 1만 |
|---|
| 2026.04.14 | ₩68,119 | ₩68,299 | ₩68,119 | ₩68,255 | +0.20% | 1.3만 |
|---|
| 2026.04.13 | ₩67,785 | ₩68,085 | ₩67,785 | ₩68,085 | +0.44% | 2.9천 |
|---|
| 2026.04.10 | ₩68,119 | ₩68,119 | ₩67,912 | ₩67,912 | -0.30% | 1.3천 |
|---|
| 2026.04.09 | ₩68,025 | ₩68,119 | ₩67,945 | ₩68,079 | +0.08% | 4.2천 |
|---|
| 2026.04.08 | ₩68,065 | ₩68,065 | ₩67,921 | ₩67,978 | -0.13% | 6.8천 |
|---|
| 2026.04.07 | ₩67,624 | ₩67,624 | ₩67,383 | ₩67,611 | -0.02% | 5.8천 |
|---|
| 2026.04.06 | ₩67,597 | ₩67,637 | ₩67,597 | ₩67,617 | +0.03% | 1.9천 |
|---|
| 2026.04.02 | ₩67,089 | ₩67,490 | ₩67,089 | ₩67,435 | +0.52% | 4.6천 |
|---|
| 2026.04.01 | ₩67,290 | ₩67,357 | ₩67,249 | ₩67,334 | +0.07% | 4.8천 |
|---|
| 2026.03.31 | ₩67,129 | ₩67,502 | ₩67,129 | ₩67,502 | +0.56% | 3.9천 |
|---|
| 2026.03.30 | ₩67,049 | ₩67,049 | ₩66,915 | ₩66,926 | -0.18% | 2.8천 |
|---|
| 2026.03.27 | ₩66,835 | ₩66,875 | ₩66,715 | ₩66,787 | -0.07% | 5천 |
|---|
| 2026.03.26 | ₩67,330 | ₩67,357 | ₩67,038 | ₩67,038 | -0.43% | 3.3천 |
|---|
| 2026.03.25 | ₩67,477 | ₩67,517 | ₩67,422 | ₩67,422 | -0.08% | 1.9천 |
|---|
| 2026.03.24 | ₩67,263 | ₩67,357 | ₩67,116 | ₩67,236 | -0.04% | 4.3천 |
|---|
| 2026.03.23 | ₩67,276 | ₩67,437 | ₩67,276 | ₩67,357 | +0.12% | 1.6천 |
|---|
| 2026.03.20 | ₩67,278 | ₩67,315 | ₩66,995 | ₩67,120 | -0.23% | 5천 |
|---|
| 2026.03.19 | ₩67,303 | ₩67,571 | ₩67,199 | ₩67,504 | +0.30% | 5.8천 |
|---|
| 2026.03.18 | ₩67,571 | ₩67,624 | ₩67,458 | ₩67,458 | -0.17% | 900 |
|---|
| 2026.03.17 | ₩67,597 | ₩67,718 | ₩67,597 | ₩67,711 | +0.17% | 2천 |
|---|
| 2026.03.16 | ₩67,517 | ₩67,611 | ₩67,423 | ₩67,490 | -0.04% | 1.5만 |
|---|
| 2026.03.13 | ₩67,571 | ₩68,948 | ₩67,316 | ₩67,330 | -0.36% | 1.1만 |
|---|
| 2026.03.12 | ₩67,664 | ₩67,795 | ₩67,457 | ₩67,457 | -0.31% | 2.4천 |
|---|
| 2026.03.11 | ₩67,891 | ₩67,945 | ₩67,878 | ₩67,891 | 0.00% | 3.7천 |
|---|
| 2026.03.10 | ₩68,105 | ₩68,112 | ₩67,938 | ₩67,938 | -0.25% | 3.9천 |
|---|
| 2026.03.09 | ₩67,597 | ₩67,999 | ₩67,597 | ₩67,985 | +0.57% | 1.3만 |
|---|
| 2026.03.06 | ₩68,025 | ₩68,092 | ₩67,871 | ₩67,879 | -0.21% | 5.3천 |
|---|
| 2026.03.05 | ₩68,293 | ₩68,293 | ₩68,179 | ₩68,179 | -0.17% | 1.1천 |
|---|
| 2026.03.04 | ₩68,166 | ₩68,361 | ₩68,159 | ₩68,314 | +0.22% | 5.6천 |
|---|
| 2026.03.03 | ₩67,972 | ₩68,119 | ₩67,972 | ₩68,112 | +0.21% | 3.2천 |
|---|
| 2026.03.02 | ₩68,279 | ₩68,340 | ₩67,945 | ₩68,183 | -0.14% | 3.6만 |
|---|
| 2026.02.27 | ₩68,734 | ₩68,854 | ₩68,694 | ₩68,754 | +0.03% | 5.9천 |
|---|
| 2026.02.26 | ₩68,935 | ₩68,935 | ₩68,788 | ₩68,821 | -0.16% | 1.5만 |
|---|
| 2026.02.25 | ₩68,948 | ₩68,962 | ₩68,908 | ₩68,915 | -0.05% | 7천 |
|---|
| 2026.02.24 | ₩68,868 | ₩68,962 | ₩68,868 | ₩68,901 | +0.05% | 5.3천 |
|---|
| 2026.02.23 | ₩69,042 | ₩69,048 | ₩68,976 | ₩68,976 | -0.09% | 3.4만 |
|---|
| 2026.02.20 | ₩68,948 | ₩69,091 | ₩68,948 | ₩69,042 | +0.14% | 8.1천 |
|---|
| 2026.02.19 | ₩68,948 | ₩68,975 | ₩68,916 | ₩68,935 | -0.02% | 9.4천 |
|---|
| 2026.02.18 | ₩68,988 | ₩68,994 | ₩68,935 | ₩68,980 | -0.01% | 5.7천 |
|---|
| 2026.02.17 | ₩68,921 | ₩69,055 | ₩68,881 | ₩68,935 | +0.02% | 7.3천 |
|---|
| 2026.02.13 | ₩68,895 | ₩68,975 | ₩68,895 | ₩68,921 | +0.04% | 1.3만 |
|---|
| 2026.02.12 | ₩68,988 | ₩69,042 | ₩68,901 | ₩68,913 | -0.11% | 1.4만 |
|---|
| 2026.02.11 | ₩68,955 | ₩68,955 | ₩68,881 | ₩68,901 | -0.08% | 1.2만 |
|---|
| 2026.02.10 | ₩68,962 | ₩69,042 | ₩68,846 | ₩68,846 | -0.17% | 8.8천 |
|---|
| 2026.02.09 | ₩68,881 | ₩69,028 | ₩68,841 | ₩68,940 | +0.09% | 2.2만 |
|---|
| 2026.02.06 | ₩68,768 | ₩68,881 | ₩68,758 | ₩68,881 | +0.17% | 5.2천 |
|---|
| 2026.02.05 | ₩68,627 | ₩68,801 | ₩68,627 | ₩68,681 | +0.08% | 7.1천 |
|---|
| 2026.02.04 | ₩68,788 | ₩68,788 | ₩68,687 | ₩68,694 | -0.14% | 1.1만 |
|---|
| 2026.02.03 | ₩68,814 | ₩68,814 | ₩68,694 | ₩68,754 | -0.09% | 4.1만 |
|---|
| 2026.02.02 | ₩68,788 | ₩68,868 | ₩68,788 | ₩68,801 | +0.02% | 5.1천 |
|---|
| 2026.01.30 | ₩69,109 | ₩69,196 | ₩69,028 | ₩69,176 | +0.10% | 17.4만 |
|---|
| 2026.01.29 | ₩69,028 | ₩69,523 | ₩69,002 | ₩69,147 | +0.17% | 2만 |
|---|
| 2026.01.28 | ₩69,122 | ₩69,282 | ₩69,122 | ₩69,170 | +0.07% | 1.3만 |
|---|
| 2026.01.27 | ₩69,216 | ₩69,309 | ₩69,209 | ₩69,236 | +0.03% | 7.4천 |
|---|
| 2026.01.26 | ₩69,242 | ₩69,270 | ₩69,216 | ₩69,222 | -0.03% | 7.9천 |
|---|
| 2026.01.23 | ₩69,296 | ₩69,296 | ₩69,200 | ₩69,200 | -0.14% | 6.7천 |
|---|
| 2026.01.22 | ₩69,256 | ₩69,303 | ₩69,242 | ₩69,289 | +0.05% | 3.7천 |
|---|
| 2026.01.21 | ₩69,095 | ₩69,189 | ₩69,095 | ₩69,150 | +0.08% | 7.3천 |
|---|
| 2026.01.20 | ₩68,881 | ₩69,309 | ₩68,868 | ₩69,129 | +0.36% | 1.7만 |
|---|
| 2026.01.16 | ₩69,176 | ₩69,296 | ₩69,155 | ₩69,216 | +0.06% | 7.9천 |
|---|
| 2026.01.15 | ₩69,111 | ₩69,229 | ₩69,089 | ₩69,129 | +0.03% | 2.5천 |
|---|
| 2026.01.14 | ₩69,091 | ₩69,122 | ₩69,081 | ₩69,122 | +0.04% | 4.5천 |
|---|
| 2026.01.13 | ₩69,109 | ₩69,129 | ₩69,075 | ₩69,129 | +0.03% | 1.3만 |
|---|
| 2026.01.12 | ₩69,042 | ₩69,122 | ₩68,975 | ₩69,109 | +0.10% | 5.5천 |
|---|
| 2026.01.09 | ₩69,028 | ₩69,149 | ₩69,028 | ₩69,142 | +0.16% | 4.1천 |
|---|
| 2026.01.08 | ₩68,948 | ₩69,028 | ₩68,948 | ₩69,008 | +0.09% | 5.4천 |
|---|
| 2026.01.07 | ₩69,028 | ₩69,149 | ₩68,991 | ₩69,028 | 0.00% | 7.5천 |
|---|
| 2026.01.06 | ₩68,948 | ₩69,042 | ₩68,941 | ₩69,022 | +0.11% | 8.2천 |
|---|
| 2026.01.05 | ₩68,868 | ₩69,015 | ₩68,868 | ₩68,901 | +0.05% | 6.2천 |
|---|
| 2026.01.02 | ₩68,841 | ₩68,895 | ₩68,748 | ₩68,859 | +0.03% | 1.3만 |
|---|
| 2025.12.31 | ₩68,868 | ₩68,895 | ₩68,809 | ₩68,809 | -0.09% | 6.4천 |
|---|
| 2025.12.30 | ₩68,814 | ₩68,895 | ₩68,801 | ₩68,893 | +0.11% | 6.2천 |
|---|
| 2025.12.29 | ₩68,748 | ₩68,814 | ₩68,733 | ₩68,808 | +0.09% | 1.2만 |
|---|
| 2025.12.26 | ₩68,774 | ₩68,868 | ₩68,721 | ₩68,788 | +0.02% | 6.9천 |
|---|
| 2025.12.24 | ₩68,721 | ₩68,748 | ₩68,687 | ₩68,727 | +0.01% | 3.2천 |
|---|
| 2025.12.23 | ₩68,600 | ₩68,687 | ₩68,590 | ₩68,687 | +0.13% | 5.1천 |
|---|
| 2025.12.22 | ₩68,627 | ₩68,667 | ₩68,520 | ₩68,554 | -0.11% | 9.7천 |
|---|
| 2025.12.19 | ₩68,555 | ₩68,574 | ₩68,527 | ₩68,540 | -0.02% | 4.2천 |
|---|
| 2025.12.18 | ₩68,801 | ₩68,828 | ₩68,741 | ₩68,814 | +0.02% | 1.1만 |
|---|
| 2025.12.17 | ₩68,734 | ₩68,748 | ₩68,640 | ₩68,727 | -0.01% | 8.3천 |
|---|
| 2025.12.16 | ₩68,721 | ₩68,748 | ₩68,681 | ₩68,726 | +0.01% | 7.1천 |
|---|
| 2025.12.15 | ₩68,734 | ₩68,861 | ₩68,707 | ₩68,814 | +0.12% | 7.5천 |
|---|
| 2025.12.12 | ₩68,801 | ₩68,801 | ₩68,707 | ₩68,742 | -0.09% | 4.6천 |
|---|
| 2025.12.11 | ₩68,814 | ₩68,828 | ₩68,694 | ₩68,781 | -0.05% | 1.4만 |
|---|
| 2025.12.10 | ₩68,687 | ₩68,821 | ₩68,681 | ₩68,821 | +0.19% | 5.9천 |
|---|
| 2025.12.09 | ₩68,908 | ₩68,908 | ₩68,681 | ₩68,707 | -0.29% | 1.5만 |
|---|
| 2025.12.08 | ₩68,868 | ₩68,868 | ₩68,721 | ₩68,773 | -0.14% | 4.5천 |
|---|
| 2025.12.05 | ₩68,895 | ₩68,895 | ₩68,814 | ₩68,877 | -0.03% | 1.3만 |
|---|
| 2025.12.04 | ₩68,841 | ₩68,854 | ₩68,748 | ₩68,854 | +0.02% | 8.8천 |
|---|
| 2025.12.03 | ₩68,721 | ₩68,975 | ₩68,721 | ₩68,941 | +0.32% | 1.9만 |
|---|
| 2025.12.02 | ₩68,640 | ₩68,721 | ₩68,607 | ₩68,721 | +0.12% | 8.3천 |
|---|
| 2025.12.01 | ₩68,600 | ₩68,707 | ₩68,580 | ₩68,671 | +0.10% | 1.2만 |
|---|
| 2025.11.28 | ₩69,871 | ₩70,058 | ₩69,871 | ₩69,920 | +0.07% | 5.4천 |
|---|
| 2025.11.26 | ₩69,777 | ₩69,858 | ₩69,751 | ₩69,824 | +0.07% | 3.2천 |
|---|
| 2025.11.25 | ₩69,561 | ₩69,838 | ₩69,510 | ₩69,784 | +0.32% | 5.9천 |
|---|
| 2025.11.24 | ₩69,431 | ₩69,604 | ₩69,376 | ₩69,570 | +0.20% | 9.2천 |
|---|
| 2025.11.21 | ₩69,256 | ₩69,443 | ₩69,122 | ₩69,377 | +0.18% | 1만 |
|---|
| 2025.11.20 | ₩69,403 | ₩69,422 | ₩69,141 | ₩69,149 | -0.37% | 4.2천 |
|---|
| 2025.11.19 | ₩69,240 | ₩69,282 | ₩69,190 | ₩69,213 | -0.04% | 3.1천 |
|---|
| 2025.11.18 | ₩69,121 | ₩69,216 | ₩69,114 | ₩69,190 | +0.10% | 5.8천 |
|---|
| 2025.11.17 | ₩69,309 | ₩69,403 | ₩69,216 | ₩69,216 | -0.14% | 6천 |
|---|
| 2025.11.14 | ₩69,202 | ₩69,470 | ₩69,202 | ₩69,383 | +0.26% | 5.3천 |
|---|
| 2025.11.13 | ₩69,617 | ₩69,617 | ₩69,349 | ₩69,368 | -0.36% | 1.4만 |
|---|
| 2025.11.12 | ₩69,697 | ₩69,751 | ₩69,628 | ₩69,657 | -0.06% | 1.8만 |
|---|
| 2025.11.11 | ₩69,644 | ₩69,751 | ₩69,644 | ₩69,744 | +0.14% | 9.5천 |
|---|
| 2025.11.10 | ₩69,537 | ₩69,630 | ₩69,309 | ₩69,624 | +0.13% | 1.3만 |
|---|
| 2025.11.07 | ₩69,309 | ₩69,416 | ₩69,256 | ₩69,398 | +0.13% | 9천 |
|---|
| 2025.11.06 | ₩69,309 | ₩69,459 | ₩69,292 | ₩69,353 | +0.06% | 1.4만 |
|---|
| 2025.11.05 | ₩69,550 | ₩69,550 | ₩69,242 | ₩69,343 | -0.30% | 8.2천 |
|---|
| 2025.11.04 | ₩69,256 | ₩69,440 | ₩69,229 | ₩69,256 | 0.00% | 1만 |
|---|
| 2025.11.03 | ₩69,456 | ₩69,456 | ₩69,256 | ₩69,276 | -0.26% | 6.7천 |
|---|
| 2025.10.31 | ₩69,871 | ₩70,025 | ₩69,811 | ₩69,918 | +0.07% | 2만 |
|---|
| 2025.10.30 | ₩69,831 | ₩69,978 | ₩69,831 | ₩69,864 | +0.05% | 1.1만 |
|---|
| 2025.10.29 | ₩70,165 | ₩70,312 | ₩69,985 | ₩69,998 | -0.24% | 1.2만 |
|---|
| 2025.10.28 | ₩70,165 | ₩70,406 | ₩70,157 | ₩70,212 | +0.07% | 2.3만 |
|---|
| 2025.10.27 | ₩70,165 | ₩70,286 | ₩69,951 | ₩70,185 | +0.03% | 1.7만 |
|---|
| 2025.10.24 | ₩69,884 | ₩70,072 | ₩69,844 | ₩69,962 | +0.11% | 1.1만 |
|---|
| 2025.10.23 | ₩69,684 | ₩69,811 | ₩69,684 | ₩69,756 | +0.10% | 3.8천 |
|---|
| 2025.10.22 | ₩69,697 | ₩69,710 | ₩69,590 | ₩69,684 | -0.02% | 8.9천 |
|---|
| 2025.10.21 | ₩69,723 | ₩69,978 | ₩69,697 | ₩69,737 | +0.02% | 1.2만 |
|---|
| 2025.10.20 | ₩69,590 | ₩69,777 | ₩69,578 | ₩69,702 | +0.16% | 9.8천 |
|---|
| 2025.10.17 | ₩69,416 | ₩69,563 | ₩69,264 | ₩69,430 | +0.02% | 2.1만 |
|---|
| 2025.10.16 | ₩69,482 | ₩69,483 | ₩69,336 | ₩69,343 | -0.20% | 1.1만 |
|---|
| 2025.10.15 | ₩69,644 | ₩69,644 | ₩69,416 | ₩69,471 | -0.25% | 1.3만 |
|---|
| 2025.10.14 | ₩68,948 | ₩69,390 | ₩68,948 | ₩69,236 | +0.42% | 8.5천 |
|---|
| 2025.10.13 | ₩69,082 | ₩69,188 | ₩69,082 | ₩69,182 | +0.15% | 5.1천 |
|---|
| 2025.10.10 | ₩69,282 | ₩69,430 | ₩68,955 | ₩68,955 | -0.47% | 9.9천 |
|---|