시장 데이터를 불러오는 중
전체 종목
Burney U.S. Factor Rotation ETF 과거 주가
Burney U.S. Factor Rotation ETF · BRNY · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Burney U.S. Factor Rotation ETF · BRNY · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩78,027 | ₩78,334 | ₩77,867 | ₩78,249 | +0.28% | 5.1만 |
| 2026.10.08 | ₩78,040 | ₩78,040 | ₩77,419 | ₩77,616 | -0.54% | 8.5천 |
| 2026.10.07 | ₩77,880 | ₩78,147 | ₩77,740 | ₩78,126 | +0.32% | 7천 |
| 2026.10.06 | ₩78,842 | ₩79,142 | ₩78,535 | ₩78,635 | -0.26% | 1만 |
| 2026.10.05 | ₩77,933 | ₩78,401 | ₩77,933 | ₩78,205 | +0.35% | 1.1만 |
| 2026.10.02 | ₩77,840 | ₩78,141 | ₩77,693 | ₩77,808 | -0.04% | 1.7만 |
| 2026.10.01 | ₩76,785 | ₩77,266 | ₩76,464 | ₩77,197 | +0.54% | 3.9만 |
| 2026.09.30 | ₩77,386 | ₩77,437 | ₩76,942 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩76,942 |
| -0.57% |
| 1.6만 |
| 2026.09.29 | ₩77,105 | ₩77,105 | ₩76,644 | ₩76,914 | -0.25% | 1.7만 |
|---|
| 2026.09.28 | ₩77,413 | ₩77,493 | ₩77,059 | ₩77,183 | -0.30% | 2.1만 |
|---|
| 2026.09.25 | ₩77,453 | ₩78,114 | ₩77,453 | ₩78,040 | +0.76% | 2.6천 |
|---|
| 2026.09.24 | ₩76,878 | ₩77,614 | ₩76,878 | ₩77,614 | +0.96% | 4.5천 |
|---|
| 2026.09.23 | ₩77,947 | ₩77,947 | ₩77,207 | ₩77,207 | -0.95% | 3.8천 |
|---|
| 2026.09.22 | ₩78,601 | ₩78,601 | ₩78,000 | ₩78,405 | -0.25% | 1.7만 |
|---|
| 2026.09.21 | ₩77,827 | ₩78,348 | ₩77,827 | ₩78,199 | +0.48% | 4.4천 |
|---|
| 2026.09.18 | ₩76,878 | ₩77,095 | ₩76,878 | ₩77,095 | +0.28% | 7.1천 |
|---|
| 2026.09.17 | ₩77,052 | ₩77,199 | ₩77,025 | ₩77,099 | +0.06% | 1.9만 |
|---|
| 2026.09.16 | ₩76,558 | ₩76,865 | ₩75,482 | ₩76,167 | -0.51% | 3.1만 |
|---|
| 2026.09.15 | ₩76,371 | ₩76,371 | ₩76,137 | ₩76,137 | -0.31% | 1.1만 |
|---|
| 2026.09.14 | ₩76,353 | ₩76,905 | ₩76,353 | ₩76,639 | +0.37% | 4.3천 |
|---|
| 2026.09.11 | ₩77,372 | ₩77,453 | ₩77,239 | ₩77,355 | -0.02% | 9천 |
|---|
| 2026.09.10 | ₩76,892 | ₩76,892 | ₩76,464 | ₩76,501 | -0.51% | 2.1만 |
|---|
| 2026.09.09 | ₩77,602 | ₩77,602 | ₩77,203 | ₩77,203 | -0.51% | 2.2만 |
|---|
| 2026.09.08 | ₩78,328 | ₩78,328 | ₩77,760 | ₩77,771 | -0.71% | 9.8천 |
|---|
| 2026.09.04 | ₩78,535 | ₩78,662 | ₩78,448 | ₩78,635 | +0.13% | 6.2천 |
|---|
| 2026.09.03 | ₩78,348 | ₩78,695 | ₩78,348 | ₩78,666 | +0.41% | 8.5천 |
|---|
| 2026.09.02 | ₩77,947 | ₩77,947 | ₩77,626 | ₩77,724 | -0.29% | 8.2천 |
|---|
| 2026.09.01 | ₩76,998 | ₩77,666 | ₩76,998 | ₩77,164 | +0.22% | 2.4만 |
|---|
| 2026.08.31 | ₩78,508 | ₩78,508 | ₩77,640 | ₩77,958 | -0.70% | 2.3만 |
|---|
| 2026.08.28 | ₩79,550 | ₩79,817 | ₩78,917 | ₩78,946 | -0.76% | 2.1만 |
|---|
| 2026.08.27 | ₩79,392 | ₩79,630 | ₩79,265 | ₩79,474 | +0.10% | 9.3만 |
|---|
| 2026.08.26 | ₩79,430 | ₩79,537 | ₩79,203 | ₩79,388 | -0.05% | 3.6만 |
|---|
| 2026.08.25 | ₩79,109 | ₩79,532 | ₩79,109 | ₩79,532 | +0.54% | 3.6만 |
|---|
| 2026.08.24 | ₩78,735 | ₩78,962 | ₩78,735 | ₩78,903 | +0.21% | 1만 |
|---|
| 2026.08.21 | ₩79,042 | ₩79,062 | ₩79,029 | ₩79,057 | +0.02% | 1.6천 |
|---|
| 2026.08.20 | ₩79,036 | ₩79,036 | ₩78,643 | ₩78,643 | -0.50% | 3.6만 |
|---|
| 2026.08.19 | ₩79,395 | ₩79,395 | ₩79,116 | ₩79,116 | -0.35% | 2.3만 |
|---|
| 2026.08.18 | ₩79,229 | ₩79,245 | ₩78,855 | ₩78,891 | -0.43% | 1.2만 |
|---|
| 2026.08.17 | ₩80,351 | ₩80,351 | ₩79,870 | ₩79,909 | -0.55% | 2.8만 |
|---|
| 2026.08.14 | ₩79,917 | ₩80,245 | ₩79,917 | ₩80,245 | +0.41% | 2.2만 |
|---|
| 2026.08.13 | ₩79,643 | ₩79,817 | ₩79,639 | ₩79,677 | +0.04% | 1.7만 |
|---|
| 2026.08.12 | ₩79,313 | ₩79,470 | ₩79,203 | ₩79,410 | +0.12% | 6.7만 |
|---|
| 2026.08.11 | ₩78,748 | ₩78,795 | ₩78,575 | ₩78,588 | -0.20% | 2.1만 |
|---|
| 2026.08.10 | ₩78,754 | ₩78,754 | ₩78,437 | ₩78,437 | -0.40% | 8.9천 |
|---|
| 2026.08.07 | ₩78,328 | ₩78,728 | ₩78,328 | ₩78,666 | +0.43% | 1.9만 |
|---|
| 2026.08.06 | ₩78,949 | ₩78,989 | ₩78,298 | ₩78,298 | -0.82% | 9천 |
|---|
| 2026.08.05 | ₩79,764 | ₩79,764 | ₩79,239 | ₩79,239 | -0.66% | 5만 |
|---|
| 2026.08.04 | ₩78,495 | ₩79,309 | ₩78,495 | ₩79,149 | +0.83% | 1.2만 |
|---|
| 2026.08.03 | ₩76,865 | ₩77,728 | ₩76,865 | ₩77,594 | +0.95% | 1.7만 |
|---|
| 2026.07.31 | ₩76,050 | ₩76,731 | ₩76,050 | ₩76,544 | +0.65% | 2.8만 |
|---|
| 2026.07.30 | ₩75,676 | ₩76,705 | ₩75,676 | ₩76,659 | +1.30% | 1.7만 |
|---|
| 2026.07.29 | ₩76,424 | ₩76,691 | ₩75,142 | ₩75,144 | -1.67% | 1.3만 |
|---|
| 2026.07.28 | ₩76,397 | ₩76,627 | ₩75,582 | ₩76,627 | +0.30% | 1.3만 |
|---|
| 2026.07.27 | ₩77,145 | ₩77,145 | ₩75,984 | ₩76,481 | -0.86% | 3.8천 |
|---|
| 2026.07.24 | ₩76,758 | ₩77,220 | ₩76,519 | ₩76,519 | -0.31% | 7.5천 |
|---|
| 2026.07.23 | ₩77,117 | ₩77,117 | ₩76,411 | ₩76,805 | -0.41% | 1.5만 |
|---|
| 2026.07.22 | ₩77,780 | ₩78,134 | ₩77,760 | ₩77,765 | -0.02% | 1.2만 |
|---|
| 2026.07.21 | ₩77,159 | ₩77,706 | ₩77,159 | ₩77,668 | +0.66% | 3만 |
|---|
| 2026.07.20 | ₩76,785 | ₩76,851 | ₩76,170 | ₩76,216 | -0.74% | 1.5만 |
|---|
| 2026.07.17 | ₩76,276 | ₩76,731 | ₩76,117 | ₩76,300 | +0.03% | 1.3만 |
|---|
| 2026.07.16 | ₩77,666 | ₩77,666 | ₩77,152 | ₩77,159 | -0.65% | 2만 |
|---|
| 2026.07.15 | ₩77,900 | ₩78,229 | ₩77,900 | ₩78,229 | +0.42% | 5.1천 |
|---|
| 2026.07.14 | ₩78,214 | ₩78,221 | ₩78,080 | ₩78,167 | -0.06% | 6.3천 |
|---|
| 2026.07.13 | ₩77,960 | ₩78,094 | ₩77,426 | ₩77,549 | -0.53% | 7.2천 |
|---|
| 2026.07.10 | ₩78,495 | ₩78,722 | ₩78,161 | ₩78,636 | +0.18% | 2.8만 |
|---|
| 2026.07.09 | ₩78,281 | ₩78,615 | ₩78,000 | ₩78,473 | +0.25% | 1.8만 |
|---|
| 2026.07.08 | ₩77,012 | ₩77,426 | ₩76,471 | ₩77,370 | +0.46% | 8.6천 |
|---|
| 2026.07.07 | ₩77,813 | ₩78,087 | ₩77,724 | ₩77,815 | +0.00% | 1.2만 |
|---|
| 2026.07.06 | ₩78,428 | ₩78,688 | ₩78,414 | ₩78,449 | +0.03% | 8.6천 |
|---|
| 2026.07.02 | ₩77,573 | ₩78,174 | ₩76,598 | ₩77,372 | -0.26% | 1.3만 |
|---|
| 2026.07.01 | ₩77,479 | ₩78,134 | ₩77,479 | ₩77,517 | +0.05% | 6.7만 |
|---|
| 2026.06.30 | ₩77,573 | ₩77,880 | ₩77,493 | ₩77,742 | +0.22% | 3.4만 |
|---|
| 2026.06.29 | ₩77,386 | ₩77,386 | ₩76,705 | ₩77,032 | -0.46% | 5.2만 |
|---|
| 2026.06.26 | ₩76,598 | ₩77,368 | ₩76,596 | ₩77,088 | +0.64% | 4만 |
|---|
| 2026.06.25 | ₩78,000 | ₩78,000 | ₩77,266 | ₩77,324 | -0.87% | 2.4만 |
|---|
| 2026.06.24 | ₩76,972 | ₩77,665 | ₩76,758 | ₩77,002 | +0.04% | 4.6만 |
|---|
| 2026.06.23 | ₩76,811 | ₩77,426 | ₩76,678 | ₩76,861 | +0.06% | 1.4만 |
|---|
| 2026.06.22 | ₩78,521 | ₩78,535 | ₩78,054 | ₩78,332 | -0.24% | 6.1만 |
|---|
| 2026.06.18 | ₩78,067 | ₩78,334 | ₩78,067 | ₩78,328 | +0.33% | 7만 |
|---|
| 2026.06.17 | ₩77,787 | ₩78,187 | ₩76,977 | ₩76,977 | -1.04% | 4.7만 |
|---|
| 2026.06.16 | ₩78,294 | ₩78,535 | ₩77,640 | ₩77,646 | -0.83% | 8만 |
|---|
| 2026.06.15 | ₩77,613 | ₩78,361 | ₩77,613 | ₩78,246 | +0.82% | 1.5만 |
|---|
| 2026.06.12 | ₩75,663 | ₩76,424 | ₩75,342 | ₩76,300 | +0.84% | 1.7만 |
|---|
| 2026.06.11 | ₩73,165 | ₩75,342 | ₩73,165 | ₩75,337 | +2.97% | 2.3만 |
|---|
| 2026.06.10 | ₩74,220 | ₩74,567 | ₩73,047 | ₩73,047 | -1.58% | 1.2만 |
|---|
| 2026.06.09 | ₩75,769 | ₩75,876 | ₩72,811 | ₩74,701 | -1.41% | 7.1천 |
|---|
| 2026.06.08 | ₩75,462 | ₩75,596 | ₩74,747 | ₩74,773 | -0.91% | 1.4만 |
|---|
| 2026.06.05 | ₩75,769 | ₩75,769 | ₩74,407 | ₩74,416 | -1.79% | 1.1만 |
|---|
| 2026.06.04 | ₩76,070 | ₩77,212 | ₩76,070 | ₩76,974 | +1.19% | 4.5천 |
|---|
| 2026.06.03 | ₩76,265 | ₩76,504 | ₩76,184 | ₩76,411 | +0.19% | 2.7만 |
|---|
| 2026.06.02 | ₩76,771 | ₩76,865 | ₩76,624 | ₩76,686 | -0.11% | 1.3만 |
|---|
| 2026.06.01 | ₩76,157 | ₩77,092 | ₩76,157 | ₩76,853 | +0.91% | 5.8천 |
|---|
| 2026.05.29 | ₩76,491 | ₩76,718 | ₩76,408 | ₩76,408 | -0.11% | 1.6만 |
|---|
| 2026.05.28 | ₩76,097 | ₩76,544 | ₩75,943 | ₩76,539 | +0.58% | 1.1만 |
|---|
| 2026.05.27 | ₩76,050 | ₩76,143 | ₩76,010 | ₩76,090 | +0.05% | 1.8만 |
|---|
| 2026.05.26 | ₩75,462 | ₩76,010 | ₩75,462 | ₩75,983 | +0.69% | 9.4천 |
|---|
| 2026.05.22 | ₩74,674 | ₩74,881 | ₩74,560 | ₩74,621 | -0.07% | 2.1만 |
|---|
| 2026.05.21 | ₩73,536 | ₩74,594 | ₩73,525 | ₩74,540 | +1.37% | 3.7만 |
|---|
| 2026.05.20 | ₩73,138 | ₩74,073 | ₩72,817 | ₩74,010 | +1.19% | 3.4만 |
|---|
| 2026.05.19 | ₩72,477 | ₩72,987 | ₩72,296 | ₩72,475 | -0.00% | 2.6만 |
|---|
| 2026.05.18 | ₩73,672 | ₩73,672 | ₩72,911 | ₩72,960 | -0.97% | 6.2천 |
|---|
| 2026.05.15 | ₩73,498 | ₩73,712 | ₩73,170 | ₩73,170 | -0.45% | 2.6만 |
|---|
| 2026.05.14 | ₩74,701 | ₩74,802 | ₩74,514 | ₩74,657 | -0.06% | 2.2만 |
|---|
| 2026.05.13 | ₩73,752 | ₩74,500 | ₩73,752 | ₩74,214 | +0.63% | 3.8만 |
|---|
| 2026.05.12 | ₩73,532 | ₩73,926 | ₩73,004 | ₩73,913 | +0.52% | 3.6만 |
|---|
| 2026.05.11 | ₩74,086 | ₩74,313 | ₩73,957 | ₩73,957 | -0.17% | 3.8만 |
|---|
| 2026.05.08 | ₩73,926 | ₩74,193 | ₩73,926 | ₩74,070 | +0.20% | 1.7만 |
|---|
| 2026.05.07 | ₩74,133 | ₩74,206 | ₩73,472 | ₩73,565 | -0.77% | 12만 |
|---|
| 2026.05.06 | ₩73,619 | ₩73,966 | ₩73,485 | ₩73,846 | +0.31% | 2.2만 |
|---|
| 2026.05.05 | ₩72,684 | ₩73,278 | ₩72,684 | ₩73,187 | +0.69% | 1.4만 |
|---|
| 2026.05.04 | ₩72,577 | ₩72,817 | ₩72,082 | ₩72,269 | -0.42% | 2.5만 |
|---|
| 2026.05.01 | ₩72,710 | ₩72,728 | ₩72,390 | ₩72,577 | -0.18% | 1.3만 |
|---|
| 2026.04.30 | ₩71,949 | ₩72,550 | ₩71,949 | ₩72,387 | +0.61% | 6.9천 |
|---|
| 2026.04.29 | ₩71,777 | ₩71,777 | ₩71,201 | ₩71,569 | -0.29% | 1.4만 |
|---|
| 2026.04.28 | ₩72,136 | ₩72,136 | ₩71,348 | ₩71,751 | -0.53% | 1.6만 |
|---|
| 2026.04.27 | ₩72,156 | ₩72,241 | ₩72,009 | ₩72,201 | +0.06% | 2.8만 |
|---|
| 2026.04.24 | ₩71,929 | ₩72,196 | ₩71,929 | ₩72,103 | +0.24% | 2.2만 |
|---|
| 2026.04.23 | ₩71,962 | ₩71,962 | ₩71,067 | ₩71,704 | -0.36% | 2.5만 |
|---|
| 2026.04.22 | ₩72,176 | ₩72,203 | ₩71,762 | ₩71,956 | -0.31% | 5천 |
|---|
| 2026.04.21 | ₩72,430 | ₩72,430 | ₩71,706 | ₩71,706 | -1.00% | 1.5만 |
|---|
| 2026.04.20 | ₩71,909 | ₩72,086 | ₩71,869 | ₩72,086 | +0.25% | 1.2만 |
|---|
| 2026.04.17 | ₩71,749 | ₩71,749 | ₩71,588 | ₩71,698 | -0.07% | 3.1만 |
|---|
| 2026.04.16 | ₩70,773 | ₩70,914 | ₩70,660 | ₩70,908 | +0.19% | 4천 |
|---|
| 2026.04.15 | ₩70,613 | ₩70,787 | ₩70,366 | ₩70,753 | +0.20% | 1.2만 |
|---|
| 2026.04.14 | ₩69,558 | ₩70,457 | ₩69,558 | ₩70,385 | +1.19% | 3.8천 |
|---|
| 2026.04.13 | ₩68,462 | ₩69,349 | ₩68,462 | ₩69,349 | +1.30% | 2.3만 |
|---|
| 2026.04.10 | ₩68,756 | ₩68,770 | ₩68,422 | ₩68,669 | -0.13% | 4만 |
|---|
| 2026.04.09 | ₩68,222 | ₩68,729 | ₩68,021 | ₩68,703 | +0.70% | 1.8만 |
|---|
| 2026.04.08 | ₩68,396 | ₩68,454 | ₩67,981 | ₩68,389 | -0.01% | 1.8만 |
|---|
| 2026.04.07 | ₩66,178 | ₩66,452 | ₩65,857 | ₩66,417 | +0.36% | 4.2만 |
|---|
| 2026.04.06 | ₩66,285 | ₩66,385 | ₩66,151 | ₩66,364 | +0.12% | 1.3만 |
|---|
| 2026.04.02 | ₩64,762 | ₩65,926 | ₩64,762 | ₩65,926 | +1.80% | 4.3만 |
|---|
| 2026.04.01 | ₩65,403 | ₩66,098 | ₩65,403 | ₩65,777 | +0.57% | 3.4만 |
|---|
| 2026.03.31 | ₩63,787 | ₩65,129 | ₩63,787 | ₩65,127 | +2.10% | 2.4만 |
|---|
| 2026.03.30 | ₩63,373 | ₩63,640 | ₩62,725 | ₩62,896 | -0.75% | 1.5만 |
|---|
| 2026.03.27 | ₩63,814 | ₩63,814 | ₩63,333 | ₩63,415 | -0.62% | 4만 |
|---|
| 2026.03.26 | ₩64,962 | ₩65,096 | ₩64,448 | ₩64,507 | -0.70% | 2.4만 |
|---|
| 2026.03.25 | ₩65,737 | ₩65,737 | ₩65,256 | ₩65,319 | -0.64% | 6.4천 |
|---|
| 2026.03.24 | ₩64,228 | ₩64,876 | ₩64,107 | ₩64,767 | +0.84% | 1.6만 |
|---|
| 2026.03.23 | ₩64,628 | ₩64,842 | ₩64,321 | ₩64,408 | -0.34% | 1.5만 |
|---|
| 2026.03.20 | ₩64,575 | ₩64,575 | ₩63,773 | ₩63,814 | -1.18% | 1.7만 |
|---|
| 2026.03.19 | ₩64,628 | ₩65,163 | ₩64,575 | ₩64,805 | +0.27% | 6.3천 |
|---|
| 2026.03.18 | ₩65,216 | ₩65,279 | ₩64,869 | ₩64,897 | -0.49% | 1.8만 |
|---|
| 2026.03.17 | ₩65,684 | ₩65,857 | ₩65,350 | ₩65,360 | -0.49% | 2.3만 |
|---|
| 2026.03.16 | ₩65,096 | ₩65,216 | ₩64,802 | ₩64,805 | -0.45% | 7.6천 |
|---|
| 2026.03.13 | ₩65,417 | ₩65,417 | ₩64,395 | ₩64,436 | -1.50% | 7만 |
|---|
| 2026.03.12 | ₩65,604 | ₩65,604 | ₩65,096 | ₩65,096 | -0.77% | 5.4만 |
|---|
| 2026.03.11 | ₩65,844 | ₩66,165 | ₩65,657 | ₩65,978 | +0.20% | 1.6만 |
|---|
| 2026.03.10 | ₩65,585 | ₩66,338 | ₩65,550 | ₩65,726 | +0.22% | 2.1만 |
|---|
| 2026.03.09 | ₩64,361 | ₩65,831 | ₩64,121 | ₩65,821 | +2.27% | 2.4만 |
|---|
| 2026.03.06 | ₩65,457 | ₩65,737 | ₩65,350 | ₩65,475 | +0.03% | 1.7만 |
|---|
| 2026.03.05 | ₩66,739 | ₩66,739 | ₩65,844 | ₩66,320 | -0.63% | 1만 |
|---|
| 2026.03.04 | ₩66,357 | ₩66,699 | ₩66,357 | ₩66,572 | +0.32% | 2.9만 |
|---|
| 2026.03.03 | ₩65,884 | ₩66,512 | ₩65,430 | ₩66,231 | +0.53% | 1.7만 |
|---|
| 2026.03.02 | ₩66,453 | ₩67,140 | ₩66,453 | ₩66,993 | +0.81% | 1만 |
|---|
| 2026.02.27 | ₩66,833 | ₩66,846 | ₩66,605 | ₩66,758 | -0.11% | 5.3천 |
|---|
| 2026.02.26 | ₩67,661 | ₩67,794 | ₩67,113 | ₩67,630 | -0.05% | 2.4만 |
|---|
| 2026.02.25 | ₩67,313 | ₩67,554 | ₩67,126 | ₩67,515 | +0.30% | 2.3만 |
|---|
| 2026.02.24 | ₩66,472 | ₩67,240 | ₩66,472 | ₩67,056 | +0.88% | 4.7천 |
|---|
| 2026.02.23 | ₩67,233 | ₩67,300 | ₩66,085 | ₩66,269 | -1.43% | 1.7만 |
|---|
| 2026.02.20 | ₩66,632 | ₩67,354 | ₩66,632 | ₩67,317 | +1.03% | 1.1만 |
|---|
| 2026.02.19 | ₩67,020 | ₩67,020 | ₩66,445 | ₩66,809 | -0.31% | 3.4만 |
|---|
| 2026.02.18 | ₩67,046 | ₩67,594 | ₩67,046 | ₩67,334 | +0.43% | 9천 |
|---|
| 2026.02.17 | ₩66,846 | ₩67,113 | ₩66,497 | ₩66,874 | +0.04% | 2.3만 |
|---|
| 2026.02.13 | ₩66,726 | ₩67,101 | ₩66,312 | ₩66,801 | +0.11% | 1.1만 |
|---|
| 2026.02.12 | ₩68,342 | ₩68,342 | ₩66,877 | ₩66,902 | -2.11% | 1.1만 |
|---|
| 2026.02.11 | ₩68,422 | ₩68,422 | ₩67,754 | ₩67,977 | -0.65% | 2.4만 |
|---|
| 2026.02.10 | ₩68,342 | ₩68,583 | ₩68,182 | ₩68,199 | -0.21% | 1.2만 |
|---|
| 2026.02.09 | ₩68,213 | ₩68,716 | ₩68,195 | ₩68,532 | +0.47% | 9.7천 |
|---|
| 2026.02.06 | ₩67,530 | ₩68,235 | ₩67,530 | ₩68,209 | +1.00% | 5.8천 |
|---|
| 2026.02.05 | ₩67,300 | ₩67,567 | ₩66,726 | ₩67,017 | -0.42% | 1.1만 |
|---|
| 2026.02.04 | ₩67,420 | ₩67,808 | ₩67,167 | ₩67,626 | +0.31% | 1.4만 |
|---|
| 2026.02.03 | ₩69,250 | ₩69,250 | ₩67,340 | ₩67,742 | -2.18% | 1.1만 |
|---|
| 2026.02.02 | ₩68,369 | ₩69,210 | ₩68,369 | ₩69,144 | +1.13% | 7.2천 |
|---|
| 2026.01.30 | ₩69,144 | ₩69,250 | ₩68,369 | ₩68,589 | -0.80% | 1.3만 |
|---|
| 2026.01.29 | ₩69,157 | ₩69,518 | ₩68,676 | ₩69,445 | +0.42% | 1.8만 |
|---|
| 2026.01.28 | ₩69,411 | ₩69,651 | ₩69,010 | ₩69,077 | -0.48% | 1.3만 |
|---|
| 2026.01.27 | ₩69,090 | ₩69,317 | ₩69,090 | ₩69,281 | +0.28% | 8.3천 |
|---|
| 2026.01.26 | ₩68,770 | ₩68,903 | ₩68,689 | ₩68,766 | -0.01% | 2.3만 |
|---|
| 2026.01.23 | ₩68,623 | ₩68,623 | ₩68,302 | ₩68,342 | -0.41% | 4.7만 |
|---|
| 2026.01.22 | ₩68,704 | ₩69,023 | ₩68,569 | ₩68,648 | -0.08% | 2.9만 |
|---|
| 2026.01.21 | ₩67,407 | ₩68,249 | ₩67,407 | ₩68,048 | +0.95% | 7.5만 |
|---|
| 2026.01.20 | ₩67,367 | ₩67,754 | ₩66,953 | ₩66,990 | -0.56% | 3.6만 |
|---|
| 2026.01.16 | ₩68,663 | ₩68,663 | ₩68,287 | ₩68,287 | -0.55% | 1.2만 |
|---|
| 2026.01.15 | ₩68,689 | ₩68,863 | ₩68,436 | ₩68,448 | -0.35% | 1.4만 |
|---|
| 2026.01.14 | ₩68,115 | ₩68,155 | ₩67,861 | ₩68,120 | +0.01% | 1.2만 |
|---|
| 2026.01.13 | ₩68,957 | ₩68,957 | ₩68,529 | ₩68,601 | -0.52% | 1.4만 |
|---|
| 2026.01.12 | ₩68,595 | ₩68,917 | ₩68,595 | ₩68,778 | +0.27% | 1.2만 |
|---|
| 2026.01.09 | ₩68,957 | ₩69,157 | ₩68,810 | ₩68,982 | +0.04% | 4만 |
|---|
| 2026.01.08 | ₩68,663 | ₩68,689 | ₩68,569 | ₩68,671 | +0.01% | 4.7천 |
|---|
| 2026.01.07 | ₩68,957 | ₩69,050 | ₩68,783 | ₩68,784 | -0.25% | 2.2만 |
|---|
| 2026.01.06 | ₩68,729 | ₩69,117 | ₩68,609 | ₩69,070 | +0.50% | 4만 |
|---|
| 2026.01.05 | ₩68,382 | ₩68,596 | ₩68,382 | ₩68,448 | +0.10% | 4.2만 |
|---|
| 2026.01.02 | ₩67,808 | ₩67,808 | ₩67,380 | ₩67,750 | -0.08% | 2.7만 |
|---|
| 2025.12.31 | ₩67,861 | ₩67,861 | ₩67,391 | ₩67,391 | -0.69% | 6.6천 |
|---|
| 2025.12.30 | ₩67,995 | ₩68,042 | ₩67,861 | ₩67,889 | -0.16% | 1.5만 |
|---|
| 2025.12.29 | ₩68,088 | ₩68,102 | ₩67,852 | ₩68,012 | -0.11% | 1.4만 |
|---|
| 2025.12.26 | ₩68,329 | ₩68,409 | ₩68,182 | ₩68,275 | -0.08% | 2.3천 |
|---|
| 2025.12.24 | ₩68,102 | ₩68,355 | ₩68,062 | ₩68,310 | +0.31% | 2.7만 |
|---|
| 2025.12.23 | ₩68,062 | ₩68,209 | ₩68,048 | ₩68,146 | +0.12% | 7.1만 |
|---|
| 2025.12.22 | ₩67,888 | ₩68,008 | ₩67,888 | ₩68,003 | +0.17% | 5.8천 |
|---|
| 2025.12.19 | ₩67,420 | ₩67,674 | ₩67,354 | ₩67,594 | +0.26% | 1.1만 |
|---|
| 2025.12.18 | ₩67,313 | ₩67,313 | ₩66,909 | ₩66,909 | -0.60% | 1만 |
|---|
| 2025.12.17 | ₩66,978 | ₩67,060 | ₩66,264 | ₩66,264 | -1.07% | 1.1만 |
|---|
| 2025.12.16 | ₩67,106 | ₩67,167 | ₩66,779 | ₩66,994 | -0.17% | 1.2만 |
|---|
| 2025.12.15 | ₩67,313 | ₩67,313 | ₩66,966 | ₩67,072 | -0.36% | 3.8천 |
|---|
| 2025.12.12 | ₩67,928 | ₩67,928 | ₩66,917 | ₩66,917 | -1.49% | 4.3천 |
|---|
| 2025.12.11 | ₩67,434 | ₩67,794 | ₩67,327 | ₩67,732 | +0.44% | 3.5만 |
|---|
| 2025.12.10 | ₩66,718 | ₩67,311 | ₩66,718 | ₩67,311 | +0.89% | 3.9만 |
|---|
| 2025.12.09 | ₩66,646 | ₩66,906 | ₩66,646 | ₩66,687 | +0.06% | 4.9천 |
|---|
| 2025.12.08 | ₩66,806 | ₩66,846 | ₩66,539 | ₩66,559 | -0.37% | 1.3만 |
|---|
| 2025.12.05 | ₩66,752 | ₩67,046 | ₩66,752 | ₩66,809 | +0.08% | 6.8천 |
|---|
| 2025.12.04 | ₩66,565 | ₩66,652 | ₩66,432 | ₩66,524 | -0.06% | 1.2만 |
|---|
| 2025.12.03 | ₩66,338 | ₩66,430 | ₩66,258 | ₩66,297 | -0.06% | 1.4만 |
|---|
| 2025.12.02 | ₩66,520 | ₩66,565 | ₩66,346 | ₩66,370 | -0.22% | 3.3만 |
|---|
| 2025.12.01 | ₩66,258 | ₩66,539 | ₩66,141 | ₩66,141 | -0.18% | 4.7천 |
|---|
| 2025.11.28 | ₩66,338 | ₩66,338 | ₩66,245 | ₩66,301 | -0.06% | 5.1천 |
|---|
| 2025.11.26 | ₩66,018 | ₩66,258 | ₩65,995 | ₩65,995 | -0.03% | 2.2만 |
|---|
| 2025.11.25 | ₩65,223 | ₩65,519 | ₩65,056 | ₩65,519 | +0.45% | 1.1만 |
|---|
| 2025.11.24 | ₩64,254 | ₩64,802 | ₩64,121 | ₩64,722 | +0.73% | 1.6만 |
|---|
| 2025.11.21 | ₩62,959 | ₩64,214 | ₩62,921 | ₩63,697 | +1.17% | 8.8천 |
|---|
| 2025.11.20 | ₩64,922 | ₩64,922 | ₩62,633 | ₩62,633 | -3.53% | 1.2만 |
|---|
| 2025.11.19 | ₩63,699 | ₩63,947 | ₩63,466 | ₩63,687 | -0.02% | 3만 |
|---|
| 2025.11.18 | ₩63,680 | ₩63,999 | ₩63,313 | ₩63,665 | -0.02% | 1.3만 |
|---|
| 2025.11.17 | ₩64,762 | ₩64,993 | ₩63,854 | ₩64,049 | -1.10% | 1.4만 |
|---|
| 2025.11.14 | ₩64,814 | ₩65,523 | ₩64,814 | ₩65,076 | +0.40% | 5.7천 |
|---|
| 2025.11.13 | ₩66,258 | ₩66,325 | ₩65,230 | ₩65,295 | -1.45% | 8.8천 |
|---|
| 2025.11.12 | ₩66,619 | ₩66,619 | ₩66,410 | ₩66,410 | -0.31% | 5.9천 |
|---|
| 2025.11.11 | ₩65,978 | ₩66,338 | ₩65,938 | ₩66,246 | +0.41% | 8.1천 |
|---|
| 2025.11.10 | ₩65,889 | ₩66,258 | ₩65,821 | ₩66,146 | +0.39% | 8.2천 |
|---|
| 2025.11.07 | ₩64,335 | ₩65,083 | ₩64,254 | ₩65,039 | +1.09% | 2.1만 |
|---|
| 2025.11.06 | ₩64,441 | ₩64,829 | ₩64,435 | ₩64,449 | +0.01% | 1.8만 |
|---|
| 2025.11.05 | ₩65,657 | ₩65,724 | ₩65,459 | ₩65,459 | -0.30% | 6.2천 |
|---|
| 2025.11.04 | ₩64,856 | ₩65,454 | ₩64,856 | ₩64,941 | +0.13% | 2.6만 |
|---|
| 2025.11.03 | ₩65,470 | ₩65,697 | ₩65,350 | ₩65,670 | +0.31% | 1.5만 |
|---|
| 2025.10.31 | ₩65,084 | ₩65,403 | ₩65,084 | ₩65,364 | +0.43% | 3.2천 |
|---|
| 2025.10.30 | ₩65,617 | ₩65,700 | ₩65,067 | ₩65,067 | -0.84% | 4천 |
|---|
| 2025.10.29 | ₩66,231 | ₩66,316 | ₩65,938 | ₩66,024 | -0.31% | 9천 |
|---|
| 2025.10.28 | ₩66,245 | ₩66,472 | ₩66,175 | ₩66,333 | +0.13% | 2.1만 |
|---|
| 2025.10.27 | ₩66,071 | ₩66,151 | ₩65,951 | ₩66,109 | +0.06% | 1.2만 |
|---|
| 2025.10.24 | ₩65,276 | ₩65,457 | ₩65,276 | ₩65,303 | +0.04% | 1.5만 |
|---|
| 2025.10.23 | ₩64,615 | ₩64,906 | ₩64,615 | ₩64,719 | +0.16% | 5.1천 |
|---|
| 2025.10.22 | ₩64,681 | ₩64,681 | ₩64,214 | ₩64,480 | -0.31% | 3.6천 |
|---|
| 2025.10.21 | ₩64,896 | ₩65,029 | ₩64,882 | ₩65,006 | +0.17% | 7.5천 |
|---|
| 2025.10.20 | ₩64,870 | ₩65,022 | ₩64,815 | ₩64,901 | +0.05% | 2.5천 |
|---|
| 2025.10.17 | ₩63,653 | ₩64,027 | ₩63,653 | ₩64,027 | +0.59% | 1.3만 |
|---|
| 2025.10.16 | ₩64,348 | ₩64,348 | ₩63,386 | ₩63,660 | -1.07% | 4.7천 |
|---|
| 2025.10.15 | ₩64,636 | ₩64,689 | ₩64,214 | ₩64,305 | -0.51% | 1.1만 |
|---|
| 2025.10.14 | ₩63,293 | ₩64,361 | ₩63,293 | ₩64,123 | +1.31% | 1.1만 |
|---|
| 2025.10.13 | ₩63,707 | ₩64,148 | ₩63,707 | ₩64,002 | +0.46% | 5.9천 |
|---|
| 2025.10.10 | ₩63,773 | ₩63,854 | ₩63,146 | ₩63,159 | -0.96% | 1.1만 |
|---|