시장 데이터를 불러오는 중
전체 종목
iShares Floating Rate Loan Active ETF 과거 주가
iShares Floating Rate Loan Active ETF · BRLN · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares Floating Rate Loan Active ETF · BRLN · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩67,023 | ₩67,623 | ₩67,023 | ₩67,116 | +0.14% | 4.8천 |
| 2026.10.08 | ₩67,430 | ₩67,519 | ₩67,183 | ₩67,370 | -0.09% | 4.7천 |
| 2026.10.07 | ₩67,590 | ₩67,590 | ₩67,227 | ₩67,283 | -0.45% | 4천 |
| 2026.10.06 | ₩67,516 | ₩67,516 | ₩67,263 | ₩67,390 | -0.19% | 9.2천 |
| 2026.10.05 | ₩67,516 | ₩67,516 | ₩67,276 | ₩67,396 | -0.18% | 2.6천 |
| 2026.10.02 | ₩67,263 | ₩67,523 | ₩67,223 | ₩67,503 | +0.36% | 2.7천 |
| 2026.10.01 | ₩67,450 | ₩67,490 | ₩67,169 | ₩67,270 | -0.27% | 4.7천 |
| 2026.09.30 | ₩67,730 | ₩68,037 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,797 |
| +0.10% |
| 4천 |
| 2026.09.29 | ₩67,877 | ₩68,228 | ₩67,870 | ₩67,870 | -0.01% | 700 |
|---|
| 2026.09.28 | ₩68,050 | ₩68,050 | ₩67,863 | ₩67,863 | -0.27% | 700 |
|---|
| 2026.09.25 | ₩68,144 | ₩68,144 | ₩67,677 | ₩67,690 | -0.67% | 9.5천 |
|---|
| 2026.09.24 | ₩68,010 | ₩68,062 | ₩67,596 | ₩67,857 | -0.23% | 6.6천 |
|---|
| 2026.09.23 | ₩67,837 | ₩67,977 | ₩67,783 | ₩67,783 | -0.08% | 1.2만 |
|---|
| 2026.09.22 | ₩67,853 | ₩68,144 | ₩67,810 | ₩67,837 | -0.02% | 1.2만 |
|---|
| 2026.09.21 | ₩68,170 | ₩68,170 | ₩67,783 | ₩67,937 | -0.34% | 3.7천 |
|---|
| 2026.09.18 | ₩67,783 | ₩67,943 | ₩67,757 | ₩67,837 | +0.08% | 1.6만 |
|---|
| 2026.09.17 | ₩67,743 | ₩67,857 | ₩67,690 | ₩67,850 | +0.16% | 1.6만 |
|---|
| 2026.09.16 | ₩67,797 | ₩68,024 | ₩67,797 | ₩67,890 | +0.14% | 3.2천 |
|---|
| 2026.09.15 | ₩67,730 | ₩67,982 | ₩67,691 | ₩67,817 | +0.13% | 7.4천 |
|---|
| 2026.09.14 | ₩67,610 | ₩67,943 | ₩67,610 | ₩67,777 | +0.25% | 2.1천 |
|---|
| 2026.09.11 | ₩67,196 | ₩68,664 | ₩67,196 | ₩67,770 | +0.85% | 1.6만 |
|---|
| 2026.09.10 | ₩67,663 | ₩67,830 | ₩67,663 | ₩67,737 | +0.11% | 1.1만 |
|---|
| 2026.09.09 | ₩67,930 | ₩68,064 | ₩67,783 | ₩67,797 | -0.20% | 7.1천 |
|---|
| 2026.09.08 | ₩67,790 | ₩67,917 | ₩67,715 | ₩67,797 | +0.01% | 1.3천 |
|---|
| 2026.09.04 | ₩68,664 | ₩68,664 | ₩67,783 | ₩67,917 | -1.09% | 3.9천 |
|---|
| 2026.09.03 | ₩68,017 | ₩68,117 | ₩67,990 | ₩67,997 | -0.03% | 1천 |
|---|
| 2026.09.02 | ₩67,596 | ₩68,184 | ₩67,596 | ₩67,917 | +0.47% | 2.7천 |
|---|
| 2026.09.01 | ₩68,357 | ₩68,357 | ₩67,663 | ₩67,703 | -0.96% | 3.5천 |
|---|
| 2026.08.31 | ₩68,210 | ₩68,210 | ₩67,863 | ₩67,863 | -0.51% | 2.9천 |
|---|
| 2026.08.28 | ₩68,197 | ₩68,210 | ₩67,863 | ₩67,863 | -0.49% | 2.4천 |
|---|
| 2026.08.27 | ₩67,410 | ₩68,077 | ₩67,410 | ₩67,810 | +0.59% | 1.3만 |
|---|
| 2026.08.26 | ₩67,957 | ₩68,117 | ₩67,783 | ₩67,783 | -0.26% | 6.6천 |
|---|
| 2026.08.25 | ₩68,170 | ₩68,197 | ₩67,823 | ₩67,823 | -0.51% | 9.4천 |
|---|
| 2026.08.24 | ₩67,556 | ₩67,797 | ₩67,556 | ₩67,757 | +0.30% | 1만 |
|---|
| 2026.08.21 | ₩67,877 | ₩68,113 | ₩67,637 | ₩67,717 | -0.24% | 1.1만 |
|---|
| 2026.08.20 | ₩67,690 | ₩68,105 | ₩67,663 | ₩67,903 | +0.32% | 2.8천 |
|---|
| 2026.08.19 | ₩67,817 | ₩68,117 | ₩67,678 | ₩67,737 | -0.12% | 1.7천 |
|---|
| 2026.08.18 | ₩68,024 | ₩68,024 | ₩67,857 | ₩67,870 | -0.23% | 1.9천 |
|---|
| 2026.08.17 | ₩67,583 | ₩67,837 | ₩67,583 | ₩67,837 | +0.38% | 9.3천 |
|---|
| 2026.08.14 | ₩67,803 | ₩67,997 | ₩67,803 | ₩67,950 | +0.22% | 1.9천 |
|---|
| 2026.08.13 | ₩67,610 | ₩68,077 | ₩67,530 | ₩67,863 | +0.38% | 1.9만 |
|---|
| 2026.08.12 | ₩67,962 | ₩67,962 | ₩67,534 | ₩67,570 | -0.58% | 4.2천 |
|---|
| 2026.08.11 | ₩67,596 | ₩67,596 | ₩67,490 | ₩67,516 | -0.12% | 1.6천 |
|---|
| 2026.08.10 | ₩67,943 | ₩67,943 | ₩67,637 | ₩67,717 | -0.33% | 6.5천 |
|---|
| 2026.08.07 | ₩67,903 | ₩67,903 | ₩67,356 | ₩67,383 | -0.77% | 2.2만 |
|---|
| 2026.08.06 | ₩67,890 | ₩67,890 | ₩67,503 | ₩67,717 | -0.26% | 2.1천 |
|---|
| 2026.08.05 | ₩67,356 | ₩67,635 | ₩67,316 | ₩67,484 | +0.19% | 1.6천 |
|---|
| 2026.08.04 | ₩67,450 | ₩67,450 | ₩67,223 | ₩67,316 | -0.20% | 1.4만 |
|---|
| 2026.08.03 | ₩67,183 | ₩67,450 | ₩67,123 | ₩67,450 | +0.40% | 5.2천 |
|---|
| 2026.07.31 | ₩67,703 | ₩67,730 | ₩67,556 | ₩67,576 | -0.19% | 6.6천 |
|---|
| 2026.07.30 | ₩67,677 | ₩67,790 | ₩67,476 | ₩67,476 | -0.30% | 3.6천 |
|---|
| 2026.07.29 | ₩67,819 | ₩67,935 | ₩67,503 | ₩67,690 | -0.19% | 3.4천 |
|---|
| 2026.07.28 | ₩67,490 | ₩67,797 | ₩67,490 | ₩67,666 | +0.26% | 7천 |
|---|
| 2026.07.27 | ₩67,770 | ₩67,770 | ₩67,450 | ₩67,630 | -0.21% | 2천 |
|---|
| 2026.07.24 | ₩67,343 | ₩68,064 | ₩67,343 | ₩67,610 | +0.40% | 5.5천 |
|---|
| 2026.07.23 | ₩67,223 | ₩67,930 | ₩67,223 | ₩67,570 | +0.52% | 7.6천 |
|---|
| 2026.07.22 | ₩67,663 | ₩68,064 | ₩67,663 | ₩67,810 | +0.22% | 6.6천 |
|---|
| 2026.07.21 | ₩67,730 | ₩67,777 | ₩67,650 | ₩67,775 | +0.07% | 4.4천 |
|---|
| 2026.07.20 | ₩67,663 | ₩67,690 | ₩67,530 | ₩67,675 | +0.02% | 6.4천 |
|---|
| 2026.07.17 | ₩67,610 | ₩67,610 | ₩67,316 | ₩67,443 | -0.25% | 1.9천 |
|---|
| 2026.07.16 | ₩67,717 | ₩67,859 | ₩67,663 | ₩67,775 | +0.09% | 3.3천 |
|---|
| 2026.07.15 | ₩67,850 | ₩67,850 | ₩67,523 | ₩67,523 | -0.48% | 2.2천 |
|---|
| 2026.07.14 | ₩67,663 | ₩67,930 | ₩67,650 | ₩67,710 | +0.07% | 3.9천 |
|---|
| 2026.07.13 | ₩67,783 | ₩67,797 | ₩67,476 | ₩67,592 | -0.28% | 3.3천 |
|---|
| 2026.07.10 | ₩67,476 | ₩67,990 | ₩67,476 | ₩67,797 | +0.47% | 1.7천 |
|---|
| 2026.07.09 | ₩68,170 | ₩68,170 | ₩67,943 | ₩67,950 | -0.32% | 900 |
|---|
| 2026.07.08 | ₩68,197 | ₩68,197 | ₩67,717 | ₩67,850 | -0.51% | 2.7천 |
|---|
| 2026.07.07 | ₩68,144 | ₩68,144 | ₩67,630 | ₩67,630 | -0.75% | 2.8천 |
|---|
| 2026.07.06 | ₩67,316 | ₩67,677 | ₩67,316 | ₩67,330 | +0.02% | 5.9천 |
|---|
| 2026.07.02 | ₩67,223 | ₩67,630 | ₩67,223 | ₩67,443 | +0.33% | 4.6천 |
|---|
| 2026.07.01 | ₩67,917 | ₩67,917 | ₩67,169 | ₩67,169 | -1.10% | 4만 |
|---|
| 2026.06.30 | ₩67,823 | ₩68,090 | ₩67,823 | ₩67,930 | +0.16% | 4천 |
|---|
| 2026.06.29 | ₩67,610 | ₩67,957 | ₩67,543 | ₩67,737 | +0.19% | 2.3천 |
|---|
| 2026.06.26 | ₩67,990 | ₩67,990 | ₩67,770 | ₩67,990 | 0.00% | 1.2천 |
|---|
| 2026.06.25 | ₩68,064 | ₩68,064 | ₩67,637 | ₩67,790 | -0.40% | 7.2천 |
|---|
| 2026.06.24 | ₩68,190 | ₩68,197 | ₩67,850 | ₩67,850 | -0.50% | 1.4만 |
|---|
| 2026.06.23 | ₩68,371 | ₩68,371 | ₩67,783 | ₩68,030 | -0.50% | 4.4천 |
|---|
| 2026.06.22 | ₩68,197 | ₩68,344 | ₩67,823 | ₩68,244 | +0.07% | 1.4만 |
|---|
| 2026.06.18 | ₩67,997 | ₩68,437 | ₩67,997 | ₩68,437 | +0.65% | 2.3천 |
|---|
| 2026.06.17 | ₩68,120 | ₩68,290 | ₩68,117 | ₩68,224 | +0.15% | 1.6만 |
|---|
| 2026.06.16 | ₩67,556 | ₩68,156 | ₩67,556 | ₩67,970 | +0.61% | 5.7천 |
|---|
| 2026.06.15 | ₩68,064 | ₩68,064 | ₩67,599 | ₩67,850 | -0.31% | 1.1만 |
|---|
| 2026.06.12 | ₩67,797 | ₩68,018 | ₩67,797 | ₩67,850 | +0.08% | 5.5천 |
|---|
| 2026.06.11 | ₩67,610 | ₩67,903 | ₩67,596 | ₩67,817 | +0.31% | 2.3천 |
|---|
| 2026.06.10 | ₩67,941 | ₩67,941 | ₩67,703 | ₩67,903 | -0.06% | 1.2천 |
|---|
| 2026.06.09 | ₩67,534 | ₩67,997 | ₩67,534 | ₩67,843 | +0.46% | 7.3천 |
|---|
| 2026.06.08 | ₩67,823 | ₩68,064 | ₩67,650 | ₩67,953 | +0.19% | 8.1천 |
|---|
| 2026.06.05 | ₩68,157 | ₩68,157 | ₩67,717 | ₩67,717 | -0.65% | 2.9천 |
|---|
| 2026.06.04 | ₩67,943 | ₩68,157 | ₩67,730 | ₩68,157 | +0.31% | 1.4만 |
|---|
| 2026.06.03 | ₩68,084 | ₩68,237 | ₩68,058 | ₩68,097 | +0.02% | 9천 |
|---|
| 2026.06.02 | ₩68,237 | ₩68,237 | ₩67,930 | ₩68,237 | 0.00% | 1.9천 |
|---|
| 2026.06.01 | ₩68,104 | ₩68,237 | ₩68,104 | ₩68,124 | +0.03% | 2.4천 |
|---|
| 2026.05.29 | ₩68,170 | ₩68,571 | ₩68,170 | ₩68,381 | +0.31% | 6.2천 |
|---|
| 2026.05.28 | ₩67,903 | ₩68,477 | ₩67,903 | ₩68,371 | +0.69% | 4.1만 |
|---|
| 2026.05.27 | ₩68,050 | ₩68,104 | ₩67,943 | ₩67,963 | -0.13% | 3.3천 |
|---|
| 2026.05.26 | ₩68,144 | ₩68,144 | ₩67,997 | ₩68,004 | -0.21% | 4천 |
|---|
| 2026.05.22 | ₩67,803 | ₩68,064 | ₩67,803 | ₩67,969 | +0.24% | 4.1천 |
|---|
| 2026.05.21 | ₩68,072 | ₩68,130 | ₩67,850 | ₩67,850 | -0.33% | 2.3천 |
|---|
| 2026.05.20 | ₩67,877 | ₩68,090 | ₩67,849 | ₩67,870 | -0.01% | 2.9천 |
|---|
| 2026.05.19 | ₩68,064 | ₩68,064 | ₩67,850 | ₩68,013 | -0.07% | 3.6천 |
|---|
| 2026.05.18 | ₩68,144 | ₩68,144 | ₩67,949 | ₩67,970 | -0.25% | 1.3천 |
|---|
| 2026.05.15 | ₩68,064 | ₩68,064 | ₩67,917 | ₩68,050 | -0.02% | 5.5천 |
|---|
| 2026.05.14 | ₩68,044 | ₩68,157 | ₩67,957 | ₩68,042 | -0.00% | 1.9천 |
|---|
| 2026.05.13 | ₩68,030 | ₩68,030 | ₩67,898 | ₩67,950 | -0.12% | 2.6천 |
|---|
| 2026.05.12 | ₩67,984 | ₩68,090 | ₩67,863 | ₩67,863 | -0.18% | 1.9천 |
|---|
| 2026.05.11 | ₩67,877 | ₩68,064 | ₩67,837 | ₩67,977 | +0.15% | 600 |
|---|
| 2026.05.08 | ₩68,077 | ₩68,077 | ₩67,890 | ₩67,890 | -0.27% | 1.4천 |
|---|
| 2026.05.07 | ₩67,877 | ₩68,077 | ₩67,797 | ₩67,943 | +0.10% | 8.6천 |
|---|
| 2026.05.06 | ₩67,997 | ₩67,997 | ₩67,863 | ₩67,950 | -0.07% | 1.2만 |
|---|
| 2026.05.05 | ₩67,837 | ₩67,970 | ₩67,743 | ₩67,917 | +0.12% | 3.2천 |
|---|
| 2026.05.04 | ₩67,663 | ₩67,943 | ₩67,663 | ₩67,803 | +0.21% | 1.4만 |
|---|
| 2026.05.01 | ₩67,837 | ₩67,903 | ₩67,650 | ₩67,650 | -0.28% | 1.1만 |
|---|
| 2026.04.30 | ₩68,001 | ₩68,144 | ₩67,970 | ₩68,130 | +0.19% | 2.9천 |
|---|
| 2026.04.29 | ₩68,144 | ₩68,144 | ₩67,990 | ₩67,990 | -0.23% | 1.9천 |
|---|
| 2026.04.28 | ₩68,064 | ₩68,144 | ₩67,846 | ₩67,970 | -0.14% | 4.8천 |
|---|
| 2026.04.27 | ₩68,064 | ₩68,064 | ₩67,773 | ₩67,917 | -0.22% | 3.6천 |
|---|
| 2026.04.24 | ₩67,843 | ₩68,073 | ₩67,823 | ₩67,930 | +0.13% | 4천 |
|---|
| 2026.04.23 | ₩67,937 | ₩67,943 | ₩67,770 | ₩67,843 | -0.14% | 1.9천 |
|---|
| 2026.04.22 | ₩68,064 | ₩68,064 | ₩67,783 | ₩67,911 | -0.22% | 1.5만 |
|---|
| 2026.04.21 | ₩67,850 | ₩68,064 | ₩67,850 | ₩67,977 | +0.19% | 1.5천 |
|---|
| 2026.04.20 | ₩67,850 | ₩67,930 | ₩67,743 | ₩67,803 | -0.07% | 6.2천 |
|---|
| 2026.04.17 | ₩67,703 | ₩67,797 | ₩67,657 | ₩67,670 | -0.05% | 7.1천 |
|---|
| 2026.04.16 | ₩67,863 | ₩67,863 | ₩67,623 | ₩67,710 | -0.23% | 2.4천 |
|---|
| 2026.04.15 | ₩67,570 | ₩67,717 | ₩67,570 | ₩67,717 | +0.22% | 4.2천 |
|---|
| 2026.04.14 | ₩67,863 | ₩67,863 | ₩67,450 | ₩67,663 | -0.29% | 7.6천 |
|---|
| 2026.04.13 | ₩67,503 | ₩67,837 | ₩67,503 | ₩67,746 | +0.36% | 3.5천 |
|---|
| 2026.04.10 | ₩67,750 | ₩67,997 | ₩67,503 | ₩67,689 | -0.09% | 2.7천 |
|---|
| 2026.04.09 | ₩67,705 | ₩67,975 | ₩67,705 | ₩67,883 | +0.26% | 3.4천 |
|---|
| 2026.04.08 | ₩67,810 | ₩67,810 | ₩67,530 | ₩67,707 | -0.15% | 3.3천 |
|---|
| 2026.04.07 | ₩67,823 | ₩67,823 | ₩67,396 | ₩67,607 | -0.32% | 2.6천 |
|---|
| 2026.04.06 | ₩67,463 | ₩67,757 | ₩67,463 | ₩67,556 | +0.14% | 2.3천 |
|---|
| 2026.04.02 | ₩67,677 | ₩67,717 | ₩67,263 | ₩67,657 | -0.03% | 3.6천 |
|---|
| 2026.04.01 | ₩67,183 | ₩67,663 | ₩67,183 | ₩67,490 | +0.46% | 1.7천 |
|---|
| 2026.03.31 | ₩67,703 | ₩67,930 | ₩67,516 | ₩67,723 | +0.03% | 6천 |
|---|
| 2026.03.30 | ₩67,957 | ₩67,957 | ₩67,763 | ₩67,763 | -0.28% | 800 |
|---|
| 2026.03.27 | ₩68,050 | ₩68,050 | ₩67,503 | ₩67,560 | -0.72% | 6만 |
|---|
| 2026.03.26 | ₩68,050 | ₩68,050 | ₩67,770 | ₩67,810 | -0.35% | 1.5만 |
|---|
| 2026.03.25 | ₩67,930 | ₩68,042 | ₩67,677 | ₩67,750 | -0.27% | 5.1천 |
|---|
| 2026.03.24 | ₩67,917 | ₩67,984 | ₩67,730 | ₩67,863 | -0.08% | 3.1만 |
|---|
| 2026.03.23 | ₩67,650 | ₩67,957 | ₩67,650 | ₩67,910 | +0.38% | 1.9만 |
|---|
| 2026.03.20 | ₩67,797 | ₩67,877 | ₩67,532 | ₩67,729 | -0.10% | 1만 |
|---|
| 2026.03.19 | ₩67,930 | ₩67,930 | ₩67,600 | ₩67,717 | -0.31% | 3.9천 |
|---|
| 2026.03.18 | ₩67,596 | ₩67,863 | ₩67,596 | ₩67,754 | +0.23% | 1.3만 |
|---|
| 2026.03.17 | ₩67,596 | ₩68,024 | ₩67,596 | ₩67,930 | +0.49% | 6.8천 |
|---|
| 2026.03.16 | ₩67,596 | ₩67,623 | ₩67,490 | ₩67,596 | 0.00% | 3.4만 |
|---|
| 2026.03.13 | ₩67,530 | ₩67,637 | ₩67,530 | ₩67,543 | +0.02% | 5.9천 |
|---|
| 2026.03.12 | ₩67,610 | ₩68,077 | ₩67,610 | ₩67,743 | +0.20% | 1.7만 |
|---|
| 2026.03.11 | ₩68,010 | ₩68,024 | ₩67,650 | ₩67,890 | -0.18% | 8.2천 |
|---|
| 2026.03.10 | ₩67,547 | ₩67,855 | ₩67,503 | ₩67,823 | +0.41% | 1.2만 |
|---|
| 2026.03.09 | ₩67,556 | ₩67,623 | ₩67,161 | ₩67,503 | -0.08% | 6.4천 |
|---|
| 2026.03.06 | ₩67,249 | ₩67,730 | ₩67,249 | ₩67,536 | +0.43% | 2.8천 |
|---|
| 2026.03.05 | ₩67,930 | ₩67,930 | ₩67,463 | ₩67,663 | -0.39% | 7.9천 |
|---|
| 2026.03.04 | ₩67,303 | ₩67,757 | ₩67,023 | ₩67,570 | +0.40% | 3.4천 |
|---|
| 2026.03.03 | ₩66,983 | ₩67,165 | ₩66,864 | ₩67,063 | +0.12% | 1.1만 |
|---|
| 2026.03.02 | ₩66,983 | ₩67,450 | ₩66,983 | ₩67,450 | +0.70% | 1.3만 |
|---|
| 2026.02.27 | ₩67,957 | ₩67,957 | ₩67,663 | ₩67,663 | -0.43% | 2.9천 |
|---|
| 2026.02.26 | ₩67,785 | ₩67,970 | ₩67,785 | ₩67,943 | +0.23% | 1.6만 |
|---|
| 2026.02.25 | ₩67,717 | ₩68,010 | ₩67,717 | ₩67,863 | +0.22% | 2.8만 |
|---|
| 2026.02.24 | ₩68,130 | ₩68,170 | ₩67,797 | ₩67,797 | -0.49% | 2만 |
|---|
| 2026.02.23 | ₩68,064 | ₩68,270 | ₩68,024 | ₩68,137 | +0.11% | 2.9천 |
|---|
| 2026.02.20 | ₩68,170 | ₩68,357 | ₩68,170 | ₩68,317 | +0.22% | 1.2만 |
|---|
| 2026.02.19 | ₩68,357 | ₩68,357 | ₩68,144 | ₩68,144 | -0.31% | 4.7천 |
|---|
| 2026.02.18 | ₩68,264 | ₩68,277 | ₩68,168 | ₩68,217 | -0.07% | 4.3천 |
|---|
| 2026.02.17 | ₩68,024 | ₩68,264 | ₩68,024 | ₩68,264 | +0.35% | 1.1만 |
|---|
| 2026.02.13 | ₩68,184 | ₩68,209 | ₩68,010 | ₩68,184 | 0.00% | 3.6천 |
|---|
| 2026.02.12 | ₩68,142 | ₩68,225 | ₩68,090 | ₩68,197 | +0.08% | 6.6천 |
|---|
| 2026.02.11 | ₩68,090 | ₩68,090 | ₩68,077 | ₩68,077 | -0.02% | 3천 |
|---|
| 2026.02.10 | ₩68,117 | ₩68,177 | ₩68,105 | ₩68,130 | +0.02% | 4.5천 |
|---|
| 2026.02.09 | ₩68,050 | ₩68,170 | ₩68,010 | ₩68,090 | +0.06% | 5.3천 |
|---|
| 2026.02.06 | ₩67,917 | ₩68,090 | ₩67,810 | ₩67,997 | +0.12% | 5.4천 |
|---|
| 2026.02.05 | ₩67,803 | ₩68,117 | ₩67,803 | ₩67,897 | +0.14% | 1.3만 |
|---|
| 2026.02.04 | ₩67,984 | ₩68,214 | ₩67,984 | ₩68,104 | +0.18% | 2.4천 |
|---|
| 2026.02.03 | ₩68,384 | ₩68,544 | ₩68,237 | ₩68,290 | -0.14% | 5.5천 |
|---|
| 2026.02.02 | ₩68,250 | ₩68,397 | ₩68,145 | ₩68,384 | +0.20% | 5.5만 |
|---|
| 2026.01.30 | ₩68,597 | ₩68,664 | ₩68,504 | ₩68,573 | -0.04% | 5.3천 |
|---|
| 2026.01.29 | ₩68,664 | ₩68,726 | ₩68,664 | ₩68,726 | +0.09% | 1.9천 |
|---|
| 2026.01.28 | ₩68,958 | ₩68,958 | ₩68,784 | ₩68,818 | -0.20% | 8.1천 |
|---|
| 2026.01.27 | ₩68,931 | ₩68,944 | ₩68,838 | ₩68,844 | -0.13% | 1.3만 |
|---|
| 2026.01.26 | ₩68,998 | ₩68,998 | ₩68,906 | ₩68,906 | -0.13% | 3.2천 |
|---|
| 2026.01.23 | ₩69,030 | ₩69,131 | ₩69,030 | ₩69,118 | +0.13% | 4.9천 |
|---|
| 2026.01.22 | ₩69,011 | ₩69,209 | ₩68,918 | ₩69,018 | +0.01% | 1.1만 |
|---|
| 2026.01.21 | ₩68,918 | ₩69,091 | ₩68,918 | ₩68,982 | +0.09% | 3.1천 |
|---|
| 2026.01.20 | ₩69,185 | ₩69,185 | ₩68,958 | ₩69,036 | -0.21% | 7.4천 |
|---|
| 2026.01.16 | ₩69,067 | ₩69,087 | ₩68,971 | ₩69,057 | -0.02% | 1만 |
|---|
| 2026.01.15 | ₩69,050 | ₩69,158 | ₩69,050 | ₩69,063 | +0.02% | 2.4천 |
|---|
| 2026.01.14 | ₩69,091 | ₩69,171 | ₩69,091 | ₩69,125 | +0.05% | 3.5천 |
|---|
| 2026.01.13 | ₩69,105 | ₩69,198 | ₩69,091 | ₩69,111 | +0.01% | 4.8천 |
|---|
| 2026.01.12 | ₩68,891 | ₩69,211 | ₩68,891 | ₩69,071 | +0.26% | 9.2천 |
|---|
| 2026.01.09 | ₩68,918 | ₩69,162 | ₩68,882 | ₩68,938 | +0.03% | 5.6천 |
|---|
| 2026.01.08 | ₩68,891 | ₩69,121 | ₩68,891 | ₩69,046 | +0.22% | 5천 |
|---|
| 2026.01.07 | ₩68,851 | ₩69,158 | ₩68,851 | ₩69,065 | +0.31% | 9.6천 |
|---|
| 2026.01.06 | ₩68,936 | ₩69,024 | ₩68,830 | ₩68,918 | -0.03% | 5.8천 |
|---|
| 2026.01.05 | ₩68,758 | ₩69,011 | ₩68,758 | ₩69,011 | +0.37% | 5.5천 |
|---|
| 2026.01.02 | ₩68,958 | ₩68,984 | ₩68,811 | ₩68,851 | -0.15% | 6.7천 |
|---|
| 2025.12.31 | ₩68,691 | ₩68,984 | ₩68,691 | ₩68,907 | +0.31% | 1.1만 |
|---|
| 2025.12.30 | ₩68,958 | ₩68,958 | ₩68,651 | ₩68,735 | -0.32% | 9천 |
|---|
| 2025.12.29 | ₩68,784 | ₩68,931 | ₩68,677 | ₩68,730 | -0.08% | 1.1만 |
|---|
| 2025.12.26 | ₩69,024 | ₩69,024 | ₩68,691 | ₩68,778 | -0.36% | 3.9천 |
|---|
| 2025.12.24 | ₩68,731 | ₩68,984 | ₩68,571 | ₩68,731 | 0.00% | 2.6만 |
|---|
| 2025.12.23 | ₩68,724 | ₩68,724 | ₩68,611 | ₩68,631 | -0.14% | 8.1천 |
|---|
| 2025.12.22 | ₩68,571 | ₩68,851 | ₩68,557 | ₩68,571 | 0.00% | 1만 |
|---|
| 2025.12.19 | ₩69,331 | ₩69,331 | ₩68,557 | ₩68,664 | -0.96% | 6.8천 |
|---|
| 2025.12.18 | ₩68,864 | ₩69,030 | ₩68,864 | ₩68,950 | +0.12% | 1.9천 |
|---|
| 2025.12.17 | ₩69,105 | ₩69,105 | ₩68,811 | ₩69,105 | 0.00% | 5.6천 |
|---|
| 2025.12.16 | ₩68,944 | ₩69,198 | ₩68,811 | ₩68,944 | 0.00% | 1.1만 |
|---|
| 2025.12.15 | ₩68,798 | ₩68,931 | ₩68,758 | ₩68,824 | +0.04% | 3.8만 |
|---|
| 2025.12.12 | ₩68,931 | ₩69,091 | ₩68,798 | ₩68,931 | 0.00% | 1.5만 |
|---|
| 2025.12.11 | ₩68,944 | ₩68,947 | ₩68,858 | ₩68,858 | -0.13% | 2.1천 |
|---|
| 2025.12.10 | ₩68,816 | ₩68,911 | ₩68,747 | ₩68,911 | +0.14% | 9.3천 |
|---|
| 2025.12.09 | ₩68,811 | ₩69,051 | ₩68,798 | ₩68,871 | +0.09% | 1.4만 |
|---|
| 2025.12.08 | ₩68,758 | ₩69,011 | ₩68,758 | ₩68,811 | +0.08% | 4.9천 |
|---|
| 2025.12.05 | ₩68,763 | ₩68,931 | ₩68,754 | ₩68,778 | +0.02% | 9천 |
|---|
| 2025.12.04 | ₩68,891 | ₩68,891 | ₩68,710 | ₩68,778 | -0.16% | 4.6천 |
|---|
| 2025.12.03 | ₩68,746 | ₩68,851 | ₩68,531 | ₩68,611 | -0.20% | 4.9천 |
|---|
| 2025.12.02 | ₩68,557 | ₩68,838 | ₩68,557 | ₩68,711 | +0.22% | 3.1천 |
|---|
| 2025.12.01 | ₩68,824 | ₩68,824 | ₩68,544 | ₩68,664 | -0.23% | 2.8천 |
|---|
| 2025.11.28 | ₩68,944 | ₩69,065 | ₩68,824 | ₩68,944 | 0.00% | 3천 |
|---|
| 2025.11.26 | ₩68,918 | ₩69,065 | ₩68,851 | ₩68,958 | +0.06% | 3.2천 |
|---|
| 2025.11.25 | ₩68,838 | ₩68,936 | ₩68,838 | ₩68,898 | +0.09% | 5.2천 |
|---|
| 2025.11.24 | ₩68,800 | ₩69,065 | ₩68,692 | ₩68,864 | +0.09% | 3.3천 |
|---|
| 2025.11.21 | ₩68,851 | ₩68,871 | ₩68,718 | ₩68,871 | +0.03% | 1.5천 |
|---|
| 2025.11.20 | ₩69,038 | ₩69,038 | ₩68,758 | ₩68,864 | -0.25% | 5.7천 |
|---|
| 2025.11.19 | ₩68,771 | ₩68,964 | ₩68,771 | ₩68,931 | +0.23% | 2.5천 |
|---|
| 2025.11.18 | ₩68,744 | ₩68,875 | ₩68,564 | ₩68,615 | -0.19% | 6.8천 |
|---|
| 2025.11.17 | ₩68,471 | ₩68,918 | ₩68,471 | ₩68,771 | +0.44% | 2.7천 |
|---|
| 2025.11.14 | ₩69,091 | ₩69,091 | ₩68,798 | ₩68,864 | -0.33% | 2.8천 |
|---|
| 2025.11.13 | ₩68,864 | ₩69,027 | ₩68,838 | ₩68,978 | +0.16% | 6.1천 |
|---|
| 2025.11.12 | ₩68,824 | ₩69,105 | ₩68,824 | ₩68,966 | +0.21% | 2천 |
|---|
| 2025.11.11 | ₩68,744 | ₩69,078 | ₩68,603 | ₩68,947 | +0.30% | 8.3천 |
|---|
| 2025.11.10 | ₩68,864 | ₩68,864 | ₩68,744 | ₩68,804 | -0.09% | 7.4천 |
|---|
| 2025.11.07 | ₩68,798 | ₩68,798 | ₩68,744 | ₩68,758 | -0.06% | 6.7천 |
|---|
| 2025.11.06 | ₩69,358 | ₩69,358 | ₩68,704 | ₩68,758 | -0.87% | 8.5천 |
|---|
| 2025.11.05 | ₩68,691 | ₩68,998 | ₩68,691 | ₩68,711 | +0.03% | 8.9천 |
|---|
| 2025.11.04 | ₩68,718 | ₩68,995 | ₩68,718 | ₩68,858 | +0.20% | 4.7천 |
|---|
| 2025.11.03 | ₩68,840 | ₩69,011 | ₩68,584 | ₩68,891 | +0.07% | 1.3만 |
|---|
| 2025.10.31 | ₩69,169 | ₩69,225 | ₩69,051 | ₩69,145 | -0.03% | 3.1천 |
|---|
| 2025.10.30 | ₩69,051 | ₩69,385 | ₩69,051 | ₩69,218 | +0.24% | 4.3천 |
|---|
| 2025.10.29 | ₩69,131 | ₩69,265 | ₩69,051 | ₩69,205 | +0.11% | 7.1천 |
|---|
| 2025.10.28 | ₩68,878 | ₩69,051 | ₩68,732 | ₩68,891 | +0.02% | 2.2만 |
|---|
| 2025.10.27 | ₩68,844 | ₩69,051 | ₩68,584 | ₩68,978 | +0.19% | 3.4천 |
|---|
| 2025.10.24 | ₩69,051 | ₩69,051 | ₩68,895 | ₩68,944 | -0.15% | 3.7천 |
|---|
| 2025.10.23 | ₩68,851 | ₩68,931 | ₩68,671 | ₩68,671 | -0.26% | 7.4천 |
|---|
| 2025.10.22 | ₩68,824 | ₩68,940 | ₩68,824 | ₩68,924 | +0.15% | 4.7천 |
|---|
| 2025.10.21 | ₩69,051 | ₩69,051 | ₩68,798 | ₩68,838 | -0.31% | 3.9천 |
|---|
| 2025.10.20 | ₩68,677 | ₩68,943 | ₩68,677 | ₩68,818 | +0.20% | 7.4천 |
|---|
| 2025.10.17 | ₩68,611 | ₩68,824 | ₩68,611 | ₩68,736 | +0.18% | 3.5천 |
|---|
| 2025.10.16 | ₩68,771 | ₩68,931 | ₩68,637 | ₩68,637 | -0.19% | 8천 |
|---|
| 2025.10.15 | ₩68,584 | ₩68,731 | ₩68,571 | ₩68,704 | +0.18% | 5.9천 |
|---|
| 2025.10.14 | ₩68,477 | ₩68,631 | ₩68,477 | ₩68,631 | +0.22% | 3.4천 |
|---|
| 2025.10.13 | ₩69,046 | ₩69,046 | ₩68,611 | ₩68,711 | -0.49% | 4.1천 |
|---|
| 2025.10.10 | ₩68,838 | ₩68,931 | ₩68,571 | ₩68,699 | -0.20% | 4.8천 |
|---|