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 | ₩65,831 | ₩65,918 | ₩65,831 | ₩65,918 | +0.13% | 8천 |
| 2026.10.08 | ₩65,818 | ₩65,885 | ₩65,818 | ₩65,865 | +0.07% | 7.2천 |
| 2026.10.07 | ₩65,738 | ₩65,885 | ₩65,738 | ₩65,855 | +0.18% | 1.2만 |
| 2026.10.06 | ₩65,858 | ₩65,938 | ₩65,538 | ₩65,885 | +0.04% | 12.6만 |
| 2026.10.05 | ₩65,631 | ₩65,638 | ₩65,498 | ₩65,631 | 0.00% | 8.5천 |
| 2026.10.02 | ₩65,858 | ₩65,858 | ₩65,538 | ₩65,564 | -0.45% | 1.9만 |
| 2026.10.01 | ₩65,364 | ₩65,518 | ₩65,217 | ₩65,491 | +0.19% | 8.8천 |
| 2026.09.30 | ₩66,092 | ₩66,112 | ₩65,818 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,839 |
| -0.38% |
| 9천 |
| 2026.09.29 | ₩66,138 | ₩66,138 | ₩65,925 | ₩65,945 | -0.29% | 5.1천 |
|---|
| 2026.09.28 | ₩66,165 | ₩66,205 | ₩66,006 | ₩66,065 | -0.15% | 1.4만 |
|---|
| 2026.09.25 | ₩66,452 | ₩66,452 | ₩66,285 | ₩66,392 | -0.09% | 8.1천 |
|---|
| 2026.09.24 | ₩66,619 | ₩66,650 | ₩66,365 | ₩66,405 | -0.32% | 8.1천 |
|---|
| 2026.09.23 | ₩66,812 | ₩66,812 | ₩66,659 | ₩66,659 | -0.23% | 4.6천 |
|---|
| 2026.09.22 | ₩67,099 | ₩67,161 | ₩67,033 | ₩67,133 | +0.05% | 7.5천 |
|---|
| 2026.09.21 | ₩67,099 | ₩67,113 | ₩66,979 | ₩67,099 | 0.00% | 2.3만 |
|---|
| 2026.09.18 | ₩67,053 | ₩67,053 | ₩66,886 | ₩66,979 | -0.11% | 1.1만 |
|---|
| 2026.09.17 | ₩67,046 | ₩67,126 | ₩66,953 | ₩67,119 | +0.11% | 2만 |
|---|
| 2026.09.16 | ₩66,872 | ₩66,953 | ₩66,699 | ₩66,772 | -0.15% | 2만 |
|---|
| 2026.09.15 | ₩67,206 | ₩67,206 | ₩66,739 | ₩66,739 | -0.70% | 41.7만 |
|---|
| 2026.09.14 | ₩67,233 | ₩67,260 | ₩67,166 | ₩67,253 | +0.03% | 6.1천 |
|---|
| 2026.09.11 | ₩67,366 | ₩67,406 | ₩67,346 | ₩67,346 | -0.03% | 5.9천 |
|---|
| 2026.09.10 | ₩67,380 | ₩67,446 | ₩67,260 | ₩67,273 | -0.16% | 1.9만 |
|---|
| 2026.09.09 | ₩67,613 | ₩67,687 | ₩67,553 | ₩67,580 | -0.05% | 2.6만 |
|---|
| 2026.09.08 | ₩67,673 | ₩67,707 | ₩67,667 | ₩67,680 | +0.01% | 5.5천 |
|---|
| 2026.09.04 | ₩67,727 | ₩67,780 | ₩67,700 | ₩67,720 | -0.01% | 1.2만 |
|---|
| 2026.09.03 | ₩67,733 | ₩67,854 | ₩67,733 | ₩67,761 | +0.04% | 3.7만 |
|---|
| 2026.09.02 | ₩67,700 | ₩68,047 | ₩67,647 | ₩67,707 | +0.01% | 1.1만 |
|---|
| 2026.09.01 | ₩67,767 | ₩67,793 | ₩67,640 | ₩67,640 | -0.19% | 9.6천 |
|---|
| 2026.08.31 | ₩68,114 | ₩68,234 | ₩68,100 | ₩68,197 | +0.12% | 3.6천 |
|---|
| 2026.08.28 | ₩68,207 | ₩68,207 | ₩68,074 | ₩68,124 | -0.12% | 7.7천 |
|---|
| 2026.08.27 | ₩68,234 | ₩68,274 | ₩68,194 | ₩68,194 | -0.06% | 3.1천 |
|---|
| 2026.08.26 | ₩68,221 | ₩68,221 | ₩68,154 | ₩68,206 | -0.02% | 6천 |
|---|
| 2026.08.25 | ₩68,187 | ₩68,234 | ₩68,167 | ₩68,234 | +0.07% | 5천 |
|---|
| 2026.08.24 | ₩68,034 | ₩68,080 | ₩68,034 | ₩68,080 | +0.07% | 3.6천 |
|---|
| 2026.08.21 | ₩67,994 | ₩68,100 | ₩67,994 | ₩68,080 | +0.13% | 6.8천 |
|---|
| 2026.08.20 | ₩67,967 | ₩68,020 | ₩67,887 | ₩67,970 | +0.00% | 6.2천 |
|---|
| 2026.08.19 | ₩68,020 | ₩68,127 | ₩68,020 | ₩68,074 | +0.08% | 6.1천 |
|---|
| 2026.08.18 | ₩67,954 | ₩67,967 | ₩67,900 | ₩67,947 | -0.01% | 8.1천 |
|---|
| 2026.08.17 | ₩68,074 | ₩68,114 | ₩67,980 | ₩68,004 | -0.10% | 1만 |
|---|
| 2026.08.14 | ₩68,120 | ₩68,154 | ₩68,120 | ₩68,141 | +0.03% | 1.1만 |
|---|
| 2026.08.13 | ₩68,047 | ₩68,221 | ₩68,047 | ₩68,100 | +0.08% | 5.9천 |
|---|
| 2026.08.12 | ₩67,967 | ₩67,994 | ₩67,954 | ₩67,960 | -0.01% | 2.5천 |
|---|
| 2026.08.11 | ₩67,875 | ₩67,927 | ₩67,875 | ₩67,898 | +0.03% | 3.2천 |
|---|
| 2026.08.10 | ₩67,914 | ₩67,967 | ₩67,860 | ₩67,874 | -0.06% | 1.1만 |
|---|
| 2026.08.07 | ₩67,960 | ₩67,987 | ₩67,940 | ₩67,966 | +0.01% | 5.7천 |
|---|
| 2026.08.06 | ₩67,874 | ₩67,914 | ₩67,847 | ₩67,874 | 0.00% | 13만 |
|---|
| 2026.08.05 | ₩67,967 | ₩67,967 | ₩67,887 | ₩67,940 | -0.04% | 1.4만 |
|---|
| 2026.08.04 | ₩67,840 | ₩67,980 | ₩67,840 | ₩67,964 | +0.18% | 6.5천 |
|---|
| 2026.08.03 | ₩67,700 | ₩67,886 | ₩67,673 | ₩67,808 | +0.16% | 4.2만 |
|---|
| 2026.07.31 | ₩67,834 | ₩67,967 | ₩67,804 | ₩67,967 | +0.20% | 5천 |
|---|
| 2026.07.30 | ₩67,800 | ₩67,914 | ₩67,800 | ₩67,876 | +0.11% | 2.7천 |
|---|
| 2026.07.29 | ₩67,834 | ₩68,020 | ₩67,713 | ₩67,744 | -0.13% | 2.4만 |
|---|
| 2026.07.28 | ₩67,767 | ₩67,967 | ₩67,753 | ₩67,900 | +0.20% | 1.7만 |
|---|
| 2026.07.27 | ₩67,807 | ₩67,940 | ₩67,753 | ₩67,793 | -0.02% | 2.9만 |
|---|
| 2026.07.24 | ₩67,621 | ₩67,807 | ₩67,621 | ₩67,740 | +0.18% | 4.8만 |
|---|
| 2026.07.23 | ₩67,713 | ₩67,967 | ₩67,513 | ₩67,685 | -0.04% | 2.3만 |
|---|
| 2026.07.22 | ₩67,994 | ₩68,007 | ₩67,887 | ₩67,887 | -0.16% | 10.7만 |
|---|
| 2026.07.21 | ₩68,060 | ₩68,060 | ₩68,000 | ₩68,000 | -0.09% | 6.7천 |
|---|
| 2026.07.20 | ₩68,100 | ₩68,127 | ₩68,060 | ₩68,060 | -0.06% | 3.8천 |
|---|
| 2026.07.17 | ₩68,114 | ₩68,166 | ₩68,075 | ₩68,098 | -0.02% | 9.5천 |
|---|
| 2026.07.16 | ₩68,087 | ₩68,181 | ₩68,060 | ₩68,138 | +0.07% | 1.7만 |
|---|
| 2026.07.15 | ₩68,100 | ₩68,194 | ₩68,100 | ₩68,167 | +0.10% | 1.3만 |
|---|
| 2026.07.14 | ₩68,047 | ₩68,107 | ₩68,036 | ₩68,067 | +0.03% | 5.3천 |
|---|
| 2026.07.13 | ₩68,020 | ₩68,047 | ₩67,954 | ₩67,970 | -0.07% | 3만 |
|---|
| 2026.07.10 | ₩68,154 | ₩68,154 | ₩68,100 | ₩68,147 | -0.01% | 7.1천 |
|---|
| 2026.07.09 | ₩68,114 | ₩68,234 | ₩68,087 | ₩68,120 | +0.01% | 7.3천 |
|---|
| 2026.07.08 | ₩68,060 | ₩68,104 | ₩67,974 | ₩68,040 | -0.03% | 1.1만 |
|---|
| 2026.07.07 | ₩68,127 | ₩68,219 | ₩68,074 | ₩68,127 | 0.00% | 3.8만 |
|---|
| 2026.07.06 | ₩68,127 | ₩68,221 | ₩68,092 | ₩68,194 | +0.10% | 9.9천 |
|---|
| 2026.07.02 | ₩67,980 | ₩68,158 | ₩67,980 | ₩68,158 | +0.26% | 1.1만 |
|---|
| 2026.07.01 | ₩67,780 | ₩68,007 | ₩67,780 | ₩68,000 | +0.32% | 21.7만 |
|---|
| 2026.06.30 | ₩68,181 | ₩68,207 | ₩68,141 | ₩68,151 | -0.04% | 3천 |
|---|
| 2026.06.29 | ₩68,167 | ₩68,174 | ₩68,074 | ₩68,143 | -0.04% | 1만 |
|---|
| 2026.06.26 | ₩68,034 | ₩68,100 | ₩68,034 | ₩68,092 | +0.09% | 1천 |
|---|
| 2026.06.25 | ₩68,134 | ₩68,167 | ₩68,074 | ₩68,094 | -0.06% | 1.4만 |
|---|
| 2026.06.24 | ₩68,107 | ₩68,127 | ₩68,020 | ₩68,060 | -0.07% | 7.9천 |
|---|
| 2026.06.23 | ₩68,047 | ₩68,114 | ₩67,980 | ₩68,072 | +0.04% | 1.4만 |
|---|
| 2026.06.22 | ₩68,100 | ₩68,154 | ₩68,058 | ₩68,106 | +0.01% | 3.5천 |
|---|
| 2026.06.18 | ₩68,114 | ₩68,210 | ₩68,114 | ₩68,161 | +0.07% | 2.8천 |
|---|
| 2026.06.17 | ₩68,221 | ₩68,287 | ₩67,954 | ₩68,007 | -0.31% | 18.4만 |
|---|
| 2026.06.16 | ₩68,247 | ₩68,274 | ₩68,234 | ₩68,253 | +0.01% | 3.6천 |
|---|
| 2026.06.15 | ₩68,274 | ₩68,367 | ₩68,221 | ₩68,227 | -0.07% | 1.6만 |
|---|
| 2026.06.12 | ₩68,100 | ₩68,174 | ₩67,967 | ₩68,074 | -0.04% | 1.2만 |
|---|
| 2026.06.11 | ₩67,793 | ₩67,994 | ₩67,780 | ₩67,987 | +0.29% | 7.3천 |
|---|
| 2026.06.10 | ₩67,874 | ₩67,900 | ₩67,713 | ₩67,752 | -0.18% | 8.1천 |
|---|
| 2026.06.09 | ₩67,874 | ₩68,074 | ₩67,740 | ₩67,876 | +0.00% | 4.9천 |
|---|
| 2026.06.08 | ₩67,887 | ₩67,887 | ₩67,713 | ₩67,767 | -0.18% | 6.9천 |
|---|
| 2026.06.05 | ₩67,940 | ₩67,940 | ₩67,713 | ₩67,747 | -0.28% | 1.3만 |
|---|
| 2026.06.04 | ₩67,980 | ₩68,047 | ₩67,854 | ₩68,014 | +0.05% | 7.9천 |
|---|
| 2026.06.03 | ₩68,034 | ₩68,034 | ₩67,874 | ₩67,880 | -0.23% | 1.4만 |
|---|
| 2026.06.02 | ₩68,087 | ₩68,087 | ₩68,034 | ₩68,067 | -0.03% | 4.8천 |
|---|
| 2026.06.01 | ₩67,420 | ₩68,341 | ₩67,420 | ₩68,007 | +0.87% | 7.8천 |
|---|
| 2026.05.29 | ₩68,406 | ₩68,421 | ₩68,301 | ₩68,387 | -0.03% | 1.4만 |
|---|
| 2026.05.28 | ₩68,261 | ₩70,957 | ₩68,221 | ₩68,616 | +0.52% | 65만 |
|---|
| 2026.05.27 | ₩68,327 | ₩68,341 | ₩68,261 | ₩68,294 | -0.05% | 7.6천 |
|---|
| 2026.05.26 | ₩68,298 | ₩68,301 | ₩68,247 | ₩68,254 | -0.06% | 3.4천 |
|---|
| 2026.05.22 | ₩68,141 | ₩68,141 | ₩68,094 | ₩68,103 | -0.05% | 6.4천 |
|---|
| 2026.05.21 | ₩67,874 | ₩68,007 | ₩67,807 | ₩67,994 | +0.18% | 5천 |
|---|
| 2026.05.20 | ₩67,653 | ₩67,954 | ₩67,653 | ₩67,927 | +0.40% | 2.7천 |
|---|
| 2026.05.19 | ₩67,607 | ₩67,793 | ₩67,607 | ₩67,640 | +0.05% | 1.2만 |
|---|
| 2026.05.18 | ₩67,793 | ₩67,860 | ₩67,767 | ₩67,800 | +0.01% | 6.9천 |
|---|
| 2026.05.15 | ₩67,847 | ₩67,954 | ₩67,807 | ₩67,807 | -0.06% | 1.2만 |
|---|
| 2026.05.14 | ₩68,087 | ₩68,087 | ₩67,980 | ₩67,980 | -0.16% | 8.9천 |
|---|
| 2026.05.13 | ₩67,900 | ₩68,007 | ₩67,900 | ₩67,980 | +0.12% | 2.1천 |
|---|
| 2026.05.12 | ₩67,820 | ₩68,034 | ₩67,767 | ₩68,011 | +0.28% | 1.1만 |
|---|
| 2026.05.11 | ₩67,967 | ₩68,114 | ₩67,823 | ₩67,907 | -0.09% | 1.5만 |
|---|
| 2026.05.08 | ₩67,927 | ₩67,967 | ₩67,900 | ₩67,934 | +0.01% | 4.2천 |
|---|
| 2026.05.07 | ₩68,034 | ₩68,034 | ₩67,813 | ₩67,813 | -0.32% | 6.7천 |
|---|
| 2026.05.06 | ₩67,887 | ₩68,141 | ₩67,887 | ₩68,028 | +0.21% | 1.5만 |
|---|
| 2026.05.05 | ₩67,807 | ₩67,900 | ₩67,740 | ₩67,793 | -0.02% | 4.2천 |
|---|
| 2026.05.04 | ₩67,874 | ₩67,874 | ₩67,673 | ₩67,687 | -0.28% | 1.5천 |
|---|
| 2026.05.01 | ₩67,887 | ₩67,967 | ₩67,847 | ₩67,876 | -0.02% | 2.3천 |
|---|
| 2026.04.30 | ₩67,983 | ₩68,147 | ₩67,983 | ₩68,142 | +0.23% | 5.7천 |
|---|
| 2026.04.29 | ₩68,141 | ₩68,141 | ₩67,967 | ₩67,980 | -0.24% | 4천 |
|---|
| 2026.04.28 | ₩68,100 | ₩68,163 | ₩68,100 | ₩68,163 | +0.09% | 1.7천 |
|---|
| 2026.04.27 | ₩68,221 | ₩68,367 | ₩68,154 | ₩68,194 | -0.04% | 6.6천 |
|---|
| 2026.04.24 | ₩68,100 | ₩68,261 | ₩68,100 | ₩68,194 | +0.14% | 1.2만 |
|---|
| 2026.04.23 | ₩68,167 | ₩68,207 | ₩68,094 | ₩68,094 | -0.11% | 1.4만 |
|---|
| 2026.04.22 | ₩68,234 | ₩68,234 | ₩68,154 | ₩68,199 | -0.05% | 2.3천 |
|---|
| 2026.04.21 | ₩68,234 | ₩68,234 | ₩68,087 | ₩68,123 | -0.16% | 1.2천 |
|---|
| 2026.04.20 | ₩68,274 | ₩68,301 | ₩68,247 | ₩68,274 | 0.00% | 1.2천 |
|---|
| 2026.04.17 | ₩68,201 | ₩68,394 | ₩68,201 | ₩68,287 | +0.13% | 1.4만 |
|---|
| 2026.04.16 | ₩68,107 | ₩68,141 | ₩68,034 | ₩68,060 | -0.07% | 1.3만 |
|---|
| 2026.04.15 | ₩68,074 | ₩68,120 | ₩68,060 | ₩68,120 | +0.07% | 1만 |
|---|
| 2026.04.14 | ₩67,980 | ₩68,161 | ₩67,980 | ₩68,116 | +0.20% | 1.3만 |
|---|
| 2026.04.13 | ₩67,647 | ₩67,947 | ₩67,647 | ₩67,947 | +0.44% | 2.9천 |
|---|
| 2026.04.10 | ₩67,980 | ₩67,980 | ₩67,773 | ₩67,773 | -0.30% | 1.3천 |
|---|
| 2026.04.09 | ₩67,887 | ₩67,980 | ₩67,807 | ₩67,940 | +0.08% | 4.2천 |
|---|
| 2026.04.08 | ₩67,927 | ₩67,927 | ₩67,783 | ₩67,840 | -0.13% | 6.8천 |
|---|
| 2026.04.07 | ₩67,486 | ₩67,486 | ₩67,246 | ₩67,473 | -0.02% | 5.8천 |
|---|
| 2026.04.06 | ₩67,460 | ₩67,500 | ₩67,460 | ₩67,480 | +0.03% | 1.9천 |
|---|
| 2026.04.02 | ₩66,953 | ₩67,353 | ₩66,953 | ₩67,298 | +0.52% | 4.6천 |
|---|
| 2026.04.01 | ₩67,153 | ₩67,220 | ₩67,113 | ₩67,197 | +0.07% | 4.8천 |
|---|
| 2026.03.31 | ₩66,993 | ₩67,365 | ₩66,993 | ₩67,365 | +0.56% | 3.9천 |
|---|
| 2026.03.30 | ₩66,913 | ₩66,913 | ₩66,779 | ₩66,790 | -0.18% | 2.8천 |
|---|
| 2026.03.27 | ₩66,699 | ₩66,739 | ₩66,579 | ₩66,651 | -0.07% | 5천 |
|---|
| 2026.03.26 | ₩67,193 | ₩67,220 | ₩66,902 | ₩66,902 | -0.43% | 3.3천 |
|---|
| 2026.03.25 | ₩67,340 | ₩67,380 | ₩67,285 | ₩67,285 | -0.08% | 1.9천 |
|---|
| 2026.03.24 | ₩67,126 | ₩67,220 | ₩66,979 | ₩67,099 | -0.04% | 4.3천 |
|---|
| 2026.03.23 | ₩67,139 | ₩67,300 | ₩67,139 | ₩67,220 | +0.12% | 1.6천 |
|---|
| 2026.03.20 | ₩67,141 | ₩67,178 | ₩66,859 | ₩66,983 | -0.23% | 5천 |
|---|
| 2026.03.19 | ₩67,166 | ₩67,433 | ₩67,062 | ₩67,366 | +0.30% | 5.8천 |
|---|
| 2026.03.18 | ₩67,433 | ₩67,486 | ₩67,321 | ₩67,321 | -0.17% | 900 |
|---|
| 2026.03.17 | ₩67,460 | ₩67,580 | ₩67,460 | ₩67,573 | +0.17% | 2천 |
|---|
| 2026.03.16 | ₩67,380 | ₩67,473 | ₩67,286 | ₩67,353 | -0.04% | 1.5만 |
|---|
| 2026.03.13 | ₩67,433 | ₩68,808 | ₩67,179 | ₩67,193 | -0.36% | 1.1만 |
|---|
| 2026.03.12 | ₩67,527 | ₩67,657 | ₩67,320 | ₩67,320 | -0.31% | 2.4천 |
|---|
| 2026.03.11 | ₩67,753 | ₩67,807 | ₩67,740 | ₩67,753 | 0.00% | 3.7천 |
|---|
| 2026.03.10 | ₩67,967 | ₩67,974 | ₩67,800 | ₩67,800 | -0.25% | 3.9천 |
|---|
| 2026.03.09 | ₩67,460 | ₩67,860 | ₩67,460 | ₩67,847 | +0.57% | 1.3만 |
|---|
| 2026.03.06 | ₩67,887 | ₩67,954 | ₩67,733 | ₩67,741 | -0.21% | 5.3천 |
|---|
| 2026.03.05 | ₩68,154 | ₩68,154 | ₩68,040 | ₩68,040 | -0.17% | 1.1천 |
|---|
| 2026.03.04 | ₩68,027 | ₩68,222 | ₩68,020 | ₩68,175 | +0.22% | 5.6천 |
|---|
| 2026.03.03 | ₩67,834 | ₩67,980 | ₩67,834 | ₩67,974 | +0.21% | 3.2천 |
|---|
| 2026.03.02 | ₩68,141 | ₩68,201 | ₩67,807 | ₩68,044 | -0.14% | 3.6만 |
|---|
| 2026.02.27 | ₩68,594 | ₩68,714 | ₩68,554 | ₩68,614 | +0.03% | 5.9천 |
|---|
| 2026.02.26 | ₩68,795 | ₩68,795 | ₩68,648 | ₩68,681 | -0.16% | 1.5만 |
|---|
| 2026.02.25 | ₩68,808 | ₩68,821 | ₩68,768 | ₩68,775 | -0.05% | 7천 |
|---|
| 2026.02.24 | ₩68,728 | ₩68,821 | ₩68,728 | ₩68,761 | +0.05% | 5.3천 |
|---|
| 2026.02.23 | ₩68,901 | ₩68,908 | ₩68,836 | ₩68,836 | -0.09% | 3.4만 |
|---|
| 2026.02.20 | ₩68,808 | ₩68,951 | ₩68,808 | ₩68,901 | +0.14% | 8.1천 |
|---|
| 2026.02.19 | ₩68,808 | ₩68,835 | ₩68,776 | ₩68,795 | -0.02% | 9.4천 |
|---|
| 2026.02.18 | ₩68,848 | ₩68,853 | ₩68,795 | ₩68,840 | -0.01% | 5.7천 |
|---|
| 2026.02.17 | ₩68,781 | ₩68,915 | ₩68,741 | ₩68,795 | +0.02% | 7.3천 |
|---|
| 2026.02.13 | ₩68,755 | ₩68,835 | ₩68,755 | ₩68,781 | +0.04% | 1.3만 |
|---|
| 2026.02.12 | ₩68,848 | ₩68,901 | ₩68,761 | ₩68,773 | -0.11% | 1.4만 |
|---|
| 2026.02.11 | ₩68,815 | ₩68,815 | ₩68,741 | ₩68,761 | -0.08% | 1.2만 |
|---|
| 2026.02.10 | ₩68,821 | ₩68,901 | ₩68,706 | ₩68,706 | -0.17% | 8.8천 |
|---|
| 2026.02.09 | ₩68,741 | ₩68,888 | ₩68,701 | ₩68,800 | +0.09% | 2.2만 |
|---|
| 2026.02.06 | ₩68,628 | ₩68,741 | ₩68,618 | ₩68,741 | +0.17% | 5.2천 |
|---|
| 2026.02.05 | ₩68,488 | ₩68,661 | ₩68,488 | ₩68,541 | +0.08% | 7.1천 |
|---|
| 2026.02.04 | ₩68,648 | ₩68,648 | ₩68,548 | ₩68,554 | -0.14% | 1.1만 |
|---|
| 2026.02.03 | ₩68,674 | ₩68,674 | ₩68,554 | ₩68,614 | -0.09% | 4.1만 |
|---|
| 2026.02.02 | ₩68,648 | ₩68,728 | ₩68,648 | ₩68,661 | +0.02% | 5.1천 |
|---|
| 2026.01.30 | ₩68,968 | ₩69,055 | ₩68,888 | ₩69,035 | +0.10% | 17.4만 |
|---|
| 2026.01.29 | ₩68,888 | ₩69,382 | ₩68,861 | ₩69,007 | +0.17% | 2만 |
|---|
| 2026.01.28 | ₩68,981 | ₩69,142 | ₩68,981 | ₩69,029 | +0.07% | 1.3만 |
|---|
| 2026.01.27 | ₩69,075 | ₩69,168 | ₩69,068 | ₩69,095 | +0.03% | 7.4천 |
|---|
| 2026.01.26 | ₩69,102 | ₩69,130 | ₩69,075 | ₩69,082 | -0.03% | 7.9천 |
|---|
| 2026.01.23 | ₩69,155 | ₩69,155 | ₩69,059 | ₩69,059 | -0.14% | 6.7천 |
|---|
| 2026.01.22 | ₩69,115 | ₩69,162 | ₩69,102 | ₩69,148 | +0.05% | 3.7천 |
|---|
| 2026.01.21 | ₩68,955 | ₩69,048 | ₩68,955 | ₩69,009 | +0.08% | 7.3천 |
|---|
| 2026.01.20 | ₩68,741 | ₩69,168 | ₩68,728 | ₩68,988 | +0.36% | 1.7만 |
|---|
| 2026.01.16 | ₩69,035 | ₩69,155 | ₩69,015 | ₩69,075 | +0.06% | 7.9천 |
|---|
| 2026.01.15 | ₩68,971 | ₩69,088 | ₩68,948 | ₩68,988 | +0.03% | 2.5천 |
|---|
| 2026.01.14 | ₩68,951 | ₩68,981 | ₩68,940 | ₩68,981 | +0.04% | 4.5천 |
|---|
| 2026.01.13 | ₩68,968 | ₩68,988 | ₩68,935 | ₩68,988 | +0.03% | 1.3만 |
|---|
| 2026.01.12 | ₩68,901 | ₩68,981 | ₩68,835 | ₩68,968 | +0.10% | 5.5천 |
|---|
| 2026.01.09 | ₩68,888 | ₩69,008 | ₩68,888 | ₩69,001 | +0.16% | 4.1천 |
|---|
| 2026.01.08 | ₩68,808 | ₩68,888 | ₩68,808 | ₩68,868 | +0.09% | 5.4천 |
|---|
| 2026.01.07 | ₩68,888 | ₩69,008 | ₩68,851 | ₩68,888 | 0.00% | 7.5천 |
|---|
| 2026.01.06 | ₩68,808 | ₩68,901 | ₩68,801 | ₩68,881 | +0.11% | 8.2천 |
|---|
| 2026.01.05 | ₩68,728 | ₩68,875 | ₩68,728 | ₩68,761 | +0.05% | 6.2천 |
|---|
| 2026.01.02 | ₩68,701 | ₩68,755 | ₩68,608 | ₩68,718 | +0.03% | 1.3만 |
|---|
| 2025.12.31 | ₩68,728 | ₩68,755 | ₩68,669 | ₩68,669 | -0.09% | 6.4천 |
|---|
| 2025.12.30 | ₩68,674 | ₩68,755 | ₩68,661 | ₩68,753 | +0.11% | 6.2천 |
|---|
| 2025.12.29 | ₩68,608 | ₩68,674 | ₩68,593 | ₩68,668 | +0.09% | 1.2만 |
|---|
| 2025.12.26 | ₩68,634 | ₩68,728 | ₩68,581 | ₩68,648 | +0.02% | 6.9천 |
|---|
| 2025.12.24 | ₩68,581 | ₩68,608 | ₩68,548 | ₩68,588 | +0.01% | 3.2천 |
|---|
| 2025.12.23 | ₩68,461 | ₩68,548 | ₩68,450 | ₩68,548 | +0.13% | 5.1천 |
|---|
| 2025.12.22 | ₩68,488 | ₩68,528 | ₩68,381 | ₩68,414 | -0.11% | 9.7천 |
|---|
| 2025.12.19 | ₩68,415 | ₩68,434 | ₩68,387 | ₩68,401 | -0.02% | 4.2천 |
|---|
| 2025.12.18 | ₩68,661 | ₩68,688 | ₩68,601 | ₩68,674 | +0.02% | 1.1만 |
|---|
| 2025.12.17 | ₩68,594 | ₩68,608 | ₩68,501 | ₩68,588 | -0.01% | 8.3천 |
|---|
| 2025.12.16 | ₩68,581 | ₩68,608 | ₩68,541 | ₩68,586 | +0.01% | 7.1천 |
|---|
| 2025.12.15 | ₩68,594 | ₩68,721 | ₩68,568 | ₩68,674 | +0.12% | 7.5천 |
|---|
| 2025.12.12 | ₩68,661 | ₩68,661 | ₩68,568 | ₩68,602 | -0.09% | 4.6천 |
|---|
| 2025.12.11 | ₩68,674 | ₩68,688 | ₩68,554 | ₩68,641 | -0.05% | 1.4만 |
|---|
| 2025.12.10 | ₩68,548 | ₩68,681 | ₩68,541 | ₩68,681 | +0.19% | 5.9천 |
|---|
| 2025.12.09 | ₩68,768 | ₩68,768 | ₩68,541 | ₩68,568 | -0.29% | 1.5만 |
|---|
| 2025.12.08 | ₩68,728 | ₩68,728 | ₩68,581 | ₩68,633 | -0.14% | 4.5천 |
|---|
| 2025.12.05 | ₩68,755 | ₩68,755 | ₩68,674 | ₩68,737 | -0.03% | 1.3만 |
|---|
| 2025.12.04 | ₩68,701 | ₩68,714 | ₩68,608 | ₩68,714 | +0.02% | 8.8천 |
|---|
| 2025.12.03 | ₩68,581 | ₩68,835 | ₩68,581 | ₩68,801 | +0.32% | 1.9만 |
|---|
| 2025.12.02 | ₩68,501 | ₩68,581 | ₩68,468 | ₩68,581 | +0.12% | 8.3천 |
|---|
| 2025.12.01 | ₩68,461 | ₩68,568 | ₩68,441 | ₩68,532 | +0.10% | 1.2만 |
|---|
| 2025.11.28 | ₩69,729 | ₩69,916 | ₩69,729 | ₩69,778 | +0.07% | 5.4천 |
|---|
| 2025.11.26 | ₩69,635 | ₩69,716 | ₩69,609 | ₩69,682 | +0.07% | 3.2천 |
|---|
| 2025.11.25 | ₩69,419 | ₩69,696 | ₩69,369 | ₩69,642 | +0.32% | 5.9천 |
|---|
| 2025.11.24 | ₩69,290 | ₩69,462 | ₩69,235 | ₩69,429 | +0.20% | 9.2천 |
|---|
| 2025.11.21 | ₩69,115 | ₩69,302 | ₩68,981 | ₩69,236 | +0.18% | 1만 |
|---|
| 2025.11.20 | ₩69,262 | ₩69,280 | ₩69,000 | ₩69,008 | -0.37% | 4.2천 |
|---|
| 2025.11.19 | ₩69,099 | ₩69,142 | ₩69,050 | ₩69,072 | -0.04% | 3.1천 |
|---|
| 2025.11.18 | ₩68,980 | ₩69,075 | ₩68,973 | ₩69,050 | +0.10% | 5.8천 |
|---|
| 2025.11.17 | ₩69,168 | ₩69,262 | ₩69,075 | ₩69,075 | -0.14% | 6천 |
|---|
| 2025.11.14 | ₩69,062 | ₩69,328 | ₩69,062 | ₩69,242 | +0.26% | 5.3천 |
|---|
| 2025.11.13 | ₩69,475 | ₩69,475 | ₩69,208 | ₩69,227 | -0.36% | 1.4만 |
|---|
| 2025.11.12 | ₩69,555 | ₩69,609 | ₩69,486 | ₩69,515 | -0.06% | 1.8만 |
|---|
| 2025.11.11 | ₩69,502 | ₩69,609 | ₩69,502 | ₩69,602 | +0.14% | 9.5천 |
|---|
| 2025.11.10 | ₩69,395 | ₩69,489 | ₩69,168 | ₩69,482 | +0.13% | 1.3만 |
|---|
| 2025.11.07 | ₩69,168 | ₩69,275 | ₩69,115 | ₩69,256 | +0.13% | 9천 |
|---|
| 2025.11.06 | ₩69,168 | ₩69,318 | ₩69,151 | ₩69,212 | +0.06% | 1.4만 |
|---|
| 2025.11.05 | ₩69,409 | ₩69,409 | ₩69,102 | ₩69,202 | -0.30% | 8.2천 |
|---|
| 2025.11.04 | ₩69,115 | ₩69,299 | ₩69,088 | ₩69,115 | 0.00% | 1만 |
|---|
| 2025.11.03 | ₩69,315 | ₩69,315 | ₩69,115 | ₩69,135 | -0.26% | 6.7천 |
|---|
| 2025.10.31 | ₩69,729 | ₩69,882 | ₩69,669 | ₩69,776 | +0.07% | 2만 |
|---|
| 2025.10.30 | ₩69,689 | ₩69,836 | ₩69,689 | ₩69,722 | +0.05% | 1.1만 |
|---|
| 2025.10.29 | ₩70,023 | ₩70,169 | ₩69,842 | ₩69,856 | -0.24% | 1.2만 |
|---|
| 2025.10.28 | ₩70,023 | ₩70,263 | ₩70,015 | ₩70,069 | +0.07% | 2.3만 |
|---|
| 2025.10.27 | ₩70,023 | ₩70,143 | ₩69,809 | ₩70,043 | +0.03% | 1.7만 |
|---|
| 2025.10.24 | ₩69,742 | ₩69,929 | ₩69,702 | ₩69,820 | +0.11% | 1.1만 |
|---|
| 2025.10.23 | ₩69,542 | ₩69,669 | ₩69,542 | ₩69,614 | +0.10% | 3.8천 |
|---|
| 2025.10.22 | ₩69,555 | ₩69,569 | ₩69,449 | ₩69,542 | -0.02% | 8.9천 |
|---|
| 2025.10.21 | ₩69,581 | ₩69,836 | ₩69,555 | ₩69,595 | +0.02% | 1.2만 |
|---|
| 2025.10.20 | ₩69,449 | ₩69,635 | ₩69,437 | ₩69,561 | +0.16% | 9.8천 |
|---|
| 2025.10.17 | ₩69,275 | ₩69,422 | ₩69,123 | ₩69,288 | +0.02% | 2.1만 |
|---|
| 2025.10.16 | ₩69,340 | ₩69,342 | ₩69,195 | ₩69,202 | -0.20% | 1.1만 |
|---|
| 2025.10.15 | ₩69,502 | ₩69,502 | ₩69,275 | ₩69,330 | -0.25% | 1.3만 |
|---|
| 2025.10.14 | ₩68,808 | ₩69,248 | ₩68,808 | ₩69,095 | +0.42% | 8.5천 |
|---|
| 2025.10.13 | ₩68,941 | ₩69,047 | ₩68,941 | ₩69,041 | +0.15% | 5.1천 |
|---|
| 2025.10.10 | ₩69,142 | ₩69,288 | ₩68,815 | ₩68,815 | -0.47% | 9.9천 |
|---|