시장 데이터를 불러오는 중
전체 종목
iShares Total Return Active ETF 과거 주가
iShares Total Return Active ETF · BRTR · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares Total Return Active ETF · BRTR · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩63,789 | ₩63,896 | ₩63,742 | ₩63,823 | +0.05% | 14.4만 |
| 2026.10.08 | ₩63,629 | ₩63,869 | ₩63,609 | ₩63,843 | +0.34% | 95.1만 |
| 2026.10.07 | ₩63,429 | ₩63,776 | ₩63,429 | ₩63,650 | +0.35% | 10.4만 |
| 2026.10.06 | ₩63,629 | ₩63,769 | ₩63,608 | ₩63,716 | +0.14% | 14만 |
| 2026.10.05 | ₩63,576 | ₩63,629 | ₩63,489 | ₩63,585 | +0.01% | 15.5만 |
| 2026.10.02 | ₩63,896 | ₩63,936 | ₩63,622 | ₩63,649 | -0.39% | 7.4만 |
| 2026.10.01 | ₩63,482 | ₩63,776 | ₩63,442 | ₩63,697 | +0.34% | 4.2만 |
| 2026.09.30 | ₩64,003 | ₩64,003 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,855 |
| -0.23% |
| 8.1만 |
| 2026.09.29 | ₩63,976 | ₩63,976 | ₩63,782 | ₩63,949 | -0.04% | 6.8만 |
|---|
| 2026.09.28 | ₩64,056 | ₩64,109 | ₩63,916 | ₩64,063 | +0.01% | 25.7만 |
|---|
| 2026.09.25 | ₩64,230 | ₩64,350 | ₩64,069 | ₩64,323 | +0.15% | 7.1만 |
|---|
| 2026.09.24 | ₩64,523 | ₩64,586 | ₩64,203 | ₩64,223 | -0.47% | 14.1만 |
|---|
| 2026.09.23 | ₩64,910 | ₩64,910 | ₩64,463 | ₩64,566 | -0.53% | 33.1만 |
|---|
| 2026.09.22 | ₩65,057 | ₩65,084 | ₩64,964 | ₩65,021 | -0.06% | 34만 |
|---|
| 2026.09.21 | ₩65,030 | ₩65,030 | ₩64,937 | ₩65,010 | -0.03% | 9.5만 |
|---|
| 2026.09.18 | ₩64,964 | ₩64,964 | ₩64,864 | ₩64,882 | -0.13% | 2.9만 |
|---|
| 2026.09.17 | ₩65,030 | ₩65,071 | ₩64,984 | ₩65,065 | +0.05% | 4.6만 |
|---|
| 2026.09.16 | ₩64,990 | ₩65,111 | ₩64,777 | ₩64,797 | -0.30% | 17.7만 |
|---|
| 2026.09.15 | ₩64,844 | ₩64,884 | ₩64,790 | ₩64,857 | +0.02% | 10.5만 |
|---|
| 2026.09.14 | ₩64,857 | ₩65,037 | ₩64,784 | ₩64,888 | +0.05% | 7.4만 |
|---|
| 2026.09.11 | ₩65,164 | ₩65,164 | ₩64,970 | ₩64,984 | -0.28% | 8.6만 |
|---|
| 2026.09.10 | ₩65,204 | ₩65,264 | ₩65,057 | ₩65,073 | -0.20% | 8.7만 |
|---|
| 2026.09.09 | ₩65,631 | ₩65,658 | ₩65,444 | ₩65,528 | -0.16% | 7.9만 |
|---|
| 2026.09.08 | ₩65,765 | ₩65,765 | ₩65,624 | ₩65,651 | -0.17% | 10.5만 |
|---|
| 2026.09.04 | ₩65,711 | ₩65,778 | ₩65,698 | ₩65,713 | +0.00% | 14.1만 |
|---|
| 2026.09.03 | ₩65,778 | ₩65,778 | ₩65,685 | ₩65,698 | -0.12% | 6.4만 |
|---|
| 2026.09.02 | ₩65,564 | ₩65,591 | ₩65,524 | ₩65,575 | +0.02% | 9.9만 |
|---|
| 2026.09.01 | ₩65,604 | ₩65,718 | ₩65,524 | ₩65,578 | -0.04% | 33.3만 |
|---|
| 2026.08.31 | ₩66,058 | ₩66,058 | ₩65,965 | ₩65,989 | -0.11% | 4.1만 |
|---|
| 2026.08.28 | ₩66,258 | ₩66,405 | ₩66,092 | ₩66,100 | -0.24% | 6.9만 |
|---|
| 2026.08.27 | ₩66,312 | ₩66,351 | ₩66,278 | ₩66,312 | 0.00% | 5.4만 |
|---|
| 2026.08.26 | ₩66,325 | ₩66,325 | ₩66,245 | ₩66,312 | -0.02% | 6.7만 |
|---|
| 2026.08.25 | ₩66,245 | ₩66,405 | ₩66,245 | ₩66,404 | +0.24% | 4.5만 |
|---|
| 2026.08.24 | ₩65,938 | ₩66,085 | ₩65,938 | ₩66,065 | +0.19% | 7.9만 |
|---|
| 2026.08.21 | ₩66,045 | ₩66,058 | ₩65,985 | ₩65,998 | -0.07% | 11.7만 |
|---|
| 2026.08.20 | ₩66,085 | ₩66,132 | ₩66,038 | ₩66,092 | +0.01% | 24.9만 |
|---|
| 2026.08.19 | ₩66,245 | ₩66,272 | ₩66,152 | ₩66,272 | +0.04% | 9.1만 |
|---|
| 2026.08.18 | ₩65,871 | ₩66,018 | ₩65,871 | ₩66,005 | +0.20% | 7.3만 |
|---|
| 2026.08.17 | ₩66,032 | ₩66,070 | ₩65,931 | ₩65,945 | -0.13% | 6만 |
|---|
| 2026.08.14 | ₩66,218 | ₩66,218 | ₩66,072 | ₩66,092 | -0.19% | 5.5만 |
|---|
| 2026.08.13 | ₩66,232 | ₩66,339 | ₩66,225 | ₩66,265 | +0.05% | 8.8만 |
|---|
| 2026.08.12 | ₩66,098 | ₩66,098 | ₩66,012 | ₩66,032 | -0.10% | 7.5만 |
|---|
| 2026.08.11 | ₩65,938 | ₩65,992 | ₩65,899 | ₩65,961 | +0.03% | 6.3만 |
|---|
| 2026.08.10 | ₩66,018 | ₩66,032 | ₩65,765 | ₩65,885 | -0.20% | 14.4만 |
|---|
| 2026.08.07 | ₩66,152 | ₩66,165 | ₩66,058 | ₩66,114 | -0.06% | 4.3만 |
|---|
| 2026.08.06 | ₩66,112 | ₩66,138 | ₩66,005 | ₩66,038 | -0.11% | 4.6만 |
|---|
| 2026.08.05 | ₩66,165 | ₩66,229 | ₩66,138 | ₩66,205 | +0.06% | 6.9만 |
|---|
| 2026.08.04 | ₩66,098 | ₩66,165 | ₩66,072 | ₩66,146 | +0.07% | 5.5만 |
|---|
| 2026.08.03 | ₩65,845 | ₩65,925 | ₩65,831 | ₩65,905 | +0.09% | 5.9만 |
|---|
| 2026.07.31 | ₩66,058 | ₩66,058 | ₩65,938 | ₩66,009 | -0.07% | 33.5만 |
|---|
| 2026.07.30 | ₩66,138 | ₩66,205 | ₩66,112 | ₩66,173 | +0.05% | 6.5만 |
|---|
| 2026.07.29 | ₩66,299 | ₩66,319 | ₩66,118 | ₩66,118 | -0.27% | 6.5만 |
|---|
| 2026.07.28 | ₩66,245 | ₩66,399 | ₩66,245 | ₩66,345 | +0.15% | 5만 |
|---|
| 2026.07.27 | ₩66,165 | ₩66,204 | ₩66,152 | ₩66,198 | +0.05% | 4.2만 |
|---|
| 2026.07.24 | ₩65,978 | ₩66,138 | ₩65,978 | ₩66,057 | +0.12% | 4만 |
|---|
| 2026.07.23 | ₩65,978 | ₩66,032 | ₩65,972 | ₩65,986 | +0.01% | 4.6만 |
|---|
| 2026.07.22 | ₩66,205 | ₩66,245 | ₩66,165 | ₩66,165 | -0.06% | 11.6만 |
|---|
| 2026.07.21 | ₩66,339 | ₩66,339 | ₩66,258 | ₩66,297 | -0.06% | 6.6만 |
|---|
| 2026.07.20 | ₩66,512 | ₩66,547 | ₩66,379 | ₩66,419 | -0.14% | 4.4만 |
|---|
| 2026.07.17 | ₩66,632 | ₩66,686 | ₩66,565 | ₩66,592 | -0.06% | 5.2만 |
|---|
| 2026.07.16 | ₩66,499 | ₩66,579 | ₩66,432 | ₩66,553 | +0.08% | 4.5만 |
|---|
| 2026.07.15 | ₩66,485 | ₩66,619 | ₩66,485 | ₩66,572 | +0.13% | 5.6만 |
|---|
| 2026.07.14 | ₩66,419 | ₩66,512 | ₩66,379 | ₩66,428 | +0.01% | 6.9만 |
|---|
| 2026.07.13 | ₩66,392 | ₩66,439 | ₩66,285 | ₩66,285 | -0.16% | 5.7만 |
|---|
| 2026.07.10 | ₩66,579 | ₩66,592 | ₩66,485 | ₩66,521 | -0.09% | 11만 |
|---|
| 2026.07.09 | ₩66,525 | ₩66,652 | ₩66,525 | ₩66,579 | +0.08% | 5.3만 |
|---|
| 2026.07.08 | ₩66,525 | ₩66,539 | ₩66,399 | ₩66,501 | -0.04% | 7.6만 |
|---|
| 2026.07.07 | ₩66,779 | ₩66,799 | ₩66,612 | ₩66,627 | -0.23% | 6.6만 |
|---|
| 2026.07.06 | ₩66,846 | ₩66,906 | ₩66,826 | ₩66,901 | +0.08% | 5만 |
|---|
| 2026.07.02 | ₩66,806 | ₩66,879 | ₩66,779 | ₩66,846 | +0.06% | 4.1만 |
|---|
| 2026.07.01 | ₩66,726 | ₩66,866 | ₩66,726 | ₩66,779 | +0.08% | 4.3만 |
|---|
| 2026.06.30 | ₩67,326 | ₩67,346 | ₩67,166 | ₩67,173 | -0.23% | 4.9만 |
|---|
| 2026.06.29 | ₩67,386 | ₩67,446 | ₩67,380 | ₩67,446 | +0.09% | 6.4만 |
|---|
| 2026.06.26 | ₩67,273 | ₩67,486 | ₩67,273 | ₩67,386 | +0.17% | 11.4만 |
|---|
| 2026.06.25 | ₩67,353 | ₩67,406 | ₩67,300 | ₩67,306 | -0.07% | 5.8만 |
|---|
| 2026.06.24 | ₩67,179 | ₩67,300 | ₩67,179 | ₩67,266 | +0.13% | 4만 |
|---|
| 2026.06.23 | ₩66,913 | ₩67,039 | ₩66,913 | ₩66,979 | +0.10% | 4.7만 |
|---|
| 2026.06.22 | ₩66,939 | ₩66,979 | ₩66,899 | ₩66,922 | -0.03% | 2.8만 |
|---|
| 2026.06.18 | ₩67,153 | ₩67,193 | ₩67,039 | ₩67,053 | -0.15% | 3.9만 |
|---|
| 2026.06.17 | ₩67,166 | ₩67,220 | ₩66,926 | ₩66,942 | -0.33% | 9.3만 |
|---|
| 2026.06.16 | ₩67,086 | ₩67,246 | ₩67,086 | ₩67,153 | +0.10% | 7.5만 |
|---|
| 2026.06.15 | ₩67,126 | ₩67,179 | ₩67,026 | ₩67,026 | -0.15% | 5.9만 |
|---|
| 2026.06.12 | ₩66,953 | ₩67,006 | ₩66,846 | ₩66,974 | +0.03% | 5.8만 |
|---|
| 2026.06.11 | ₩66,699 | ₩67,033 | ₩66,686 | ₩67,007 | +0.46% | 8.2만 |
|---|
| 2026.06.10 | ₩66,712 | ₩66,746 | ₩66,592 | ₩66,652 | -0.09% | 6.1만 |
|---|
| 2026.06.09 | ₩66,679 | ₩66,706 | ₩66,599 | ₩66,679 | 0.00% | 8.3만 |
|---|
| 2026.06.08 | ₩66,686 | ₩66,686 | ₩66,579 | ₩66,585 | -0.15% | 7.2만 |
|---|
| 2026.06.05 | ₩66,699 | ₩66,726 | ₩66,612 | ₩66,612 | -0.13% | 4.9만 |
|---|
| 2026.06.04 | ₩66,886 | ₩66,953 | ₩66,872 | ₩66,899 | +0.02% | 6.6만 |
|---|
| 2026.06.03 | ₩66,819 | ₩66,872 | ₩66,786 | ₩66,823 | +0.01% | 4.8만 |
|---|
| 2026.06.02 | ₩67,006 | ₩67,006 | ₩66,939 | ₩66,959 | -0.07% | 6.2만 |
|---|
| 2026.06.01 | ₩66,792 | ₩66,913 | ₩66,726 | ₩66,906 | +0.17% | 15.3만 |
|---|
| 2026.05.29 | ₩67,166 | ₩67,220 | ₩67,146 | ₩67,151 | -0.02% | 7.4만 |
|---|
| 2026.05.28 | ₩66,966 | ₩67,260 | ₩66,966 | ₩67,126 | +0.24% | 164.1만 |
|---|
| 2026.05.27 | ₩66,979 | ₩67,033 | ₩66,953 | ₩66,959 | -0.03% | 2.6만 |
|---|
| 2026.05.26 | ₩66,939 | ₩66,939 | ₩66,846 | ₩66,899 | -0.06% | 4.5만 |
|---|
| 2026.05.22 | ₩66,712 | ₩66,739 | ₩66,545 | ₩66,692 | -0.03% | 2.9만 |
|---|
| 2026.05.21 | ₩66,405 | ₩66,612 | ₩66,312 | ₩66,612 | +0.31% | 4.9만 |
|---|
| 2026.05.20 | ₩66,192 | ₩66,592 | ₩66,192 | ₩66,524 | +0.50% | 56.4만 |
|---|
| 2026.05.19 | ₩66,185 | ₩66,225 | ₩66,072 | ₩66,158 | -0.04% | 8만 |
|---|
| 2026.05.18 | ₩66,459 | ₩66,512 | ₩66,272 | ₩66,408 | -0.08% | 41.9만 |
|---|
| 2026.05.15 | ₩66,512 | ₩66,532 | ₩66,425 | ₩66,439 | -0.11% | 7.3만 |
|---|
| 2026.05.14 | ₩66,953 | ₩66,986 | ₩66,852 | ₩66,852 | -0.15% | 4.6만 |
|---|
| 2026.05.13 | ₩66,812 | ₩66,856 | ₩66,766 | ₩66,842 | +0.04% | 3.2만 |
|---|
| 2026.05.12 | ₩66,852 | ₩66,872 | ₩66,806 | ₩66,836 | -0.02% | 7.1만 |
|---|
| 2026.05.11 | ₩67,086 | ₩67,113 | ₩67,033 | ₩67,053 | -0.05% | 7.6만 |
|---|
| 2026.05.08 | ₩67,179 | ₩67,233 | ₩67,146 | ₩67,173 | -0.01% | 5.7만 |
|---|
| 2026.05.07 | ₩67,220 | ₩67,240 | ₩66,973 | ₩66,999 | -0.33% | 4만 |
|---|
| 2026.05.06 | ₩67,099 | ₩67,166 | ₩67,073 | ₩67,153 | +0.08% | 4.6만 |
|---|
| 2026.05.05 | ₩66,806 | ₩66,893 | ₩66,806 | ₩66,858 | +0.08% | 6.1만 |
|---|
| 2026.05.04 | ₩66,872 | ₩66,872 | ₩66,652 | ₩66,739 | -0.20% | 8만 |
|---|
| 2026.05.01 | ₩66,886 | ₩67,073 | ₩66,872 | ₩66,946 | +0.09% | 5.1만 |
|---|
| 2026.04.30 | ₩67,113 | ₩67,153 | ₩67,050 | ₩67,050 | -0.09% | 29.8만 |
|---|
| 2026.04.29 | ₩67,139 | ₩67,166 | ₩66,966 | ₩67,019 | -0.18% | 6.5만 |
|---|
| 2026.04.28 | ₩67,260 | ₩67,286 | ₩67,206 | ₩67,286 | +0.04% | 3.6만 |
|---|
| 2026.04.27 | ₩67,393 | ₩67,446 | ₩67,273 | ₩67,346 | -0.07% | 6.1만 |
|---|
| 2026.04.24 | ₩67,300 | ₩67,460 | ₩67,300 | ₩67,445 | +0.22% | 3.8만 |
|---|
| 2026.04.23 | ₩67,460 | ₩67,500 | ₩67,233 | ₩67,346 | -0.17% | 4.2만 |
|---|
| 2026.04.22 | ₩67,527 | ₩67,553 | ₩67,406 | ₩67,436 | -0.13% | 7.5만 |
|---|
| 2026.04.21 | ₩67,513 | ₩67,551 | ₩67,392 | ₩67,392 | -0.18% | 3.9만 |
|---|
| 2026.04.20 | ₩67,660 | ₩67,660 | ₩67,553 | ₩67,607 | -0.08% | 3.7만 |
|---|
| 2026.04.17 | ₩67,633 | ₩67,700 | ₩67,567 | ₩67,633 | 0.00% | 4.4만 |
|---|
| 2026.04.16 | ₩67,486 | ₩67,486 | ₩67,326 | ₩67,340 | -0.22% | 5.6만 |
|---|
| 2026.04.15 | ₩67,420 | ₩67,446 | ₩67,353 | ₩67,426 | +0.01% | 6.2만 |
|---|
| 2026.04.14 | ₩67,286 | ₩67,473 | ₩67,280 | ₩67,453 | +0.25% | 26.6만 |
|---|
| 2026.04.13 | ₩67,126 | ₩67,288 | ₩67,126 | ₩67,288 | +0.24% | 2.7만 |
|---|
| 2026.04.10 | ₩67,206 | ₩67,206 | ₩67,086 | ₩67,091 | -0.17% | 3.2만 |
|---|
| 2026.04.09 | ₩67,153 | ₩67,333 | ₩67,079 | ₩67,179 | +0.04% | 5.1만 |
|---|
| 2026.04.08 | ₩67,353 | ₩67,353 | ₩67,113 | ₩67,159 | -0.29% | 4.4만 |
|---|
| 2026.04.07 | ₩66,859 | ₩66,926 | ₩66,652 | ₩66,926 | +0.10% | 5.3만 |
|---|
| 2026.04.06 | ₩66,872 | ₩66,966 | ₩66,846 | ₩66,880 | +0.01% | 5.3만 |
|---|
| 2026.04.02 | ₩66,712 | ₩66,953 | ₩66,712 | ₩66,933 | +0.33% | 5.7만 |
|---|
| 2026.04.01 | ₩66,779 | ₩66,886 | ₩66,779 | ₩66,819 | +0.06% | 4.7만 |
|---|
| 2026.03.31 | ₩67,006 | ₩67,086 | ₩66,919 | ₩66,993 | -0.02% | 5.8만 |
|---|
| 2026.03.30 | ₩66,832 | ₩66,913 | ₩66,752 | ₩66,799 | -0.05% | 99.2만 |
|---|
| 2026.03.27 | ₩66,365 | ₩66,565 | ₩66,365 | ₩66,465 | +0.15% | 12.1만 |
|---|
| 2026.03.26 | ₩66,806 | ₩66,879 | ₩66,548 | ₩66,548 | -0.39% | 9.7만 |
|---|
| 2026.03.25 | ₩66,993 | ₩67,033 | ₩66,946 | ₩66,986 | -0.01% | 4.9만 |
|---|
| 2026.03.24 | ₩66,659 | ₩66,859 | ₩66,606 | ₩66,739 | +0.12% | 6.8만 |
|---|
| 2026.03.23 | ₩66,846 | ₩67,059 | ₩66,786 | ₩66,922 | +0.11% | 6.2만 |
|---|
| 2026.03.20 | ₩67,046 | ₩67,046 | ₩66,699 | ₩66,706 | -0.51% | 8.8만 |
|---|
| 2026.03.19 | ₩67,046 | ₩67,380 | ₩67,046 | ₩67,286 | +0.36% | 6.6만 |
|---|
| 2026.03.18 | ₩67,446 | ₩67,481 | ₩67,240 | ₩67,241 | -0.30% | 3.3만 |
|---|
| 2026.03.17 | ₩67,513 | ₩67,580 | ₩67,513 | ₩67,533 | +0.03% | 2.9만 |
|---|
| 2026.03.16 | ₩67,353 | ₩67,393 | ₩67,246 | ₩67,365 | +0.02% | 4.3만 |
|---|
| 2026.03.13 | ₩67,286 | ₩67,320 | ₩67,051 | ₩67,074 | -0.32% | 13.6만 |
|---|
| 2026.03.12 | ₩67,353 | ₩67,366 | ₩67,153 | ₩67,213 | -0.21% | 13.1만 |
|---|
| 2026.03.11 | ₩67,713 | ₩67,713 | ₩67,493 | ₩67,532 | -0.27% | 5.5만 |
|---|
| 2026.03.10 | ₩67,994 | ₩68,020 | ₩67,807 | ₩67,827 | -0.25% | 5.5만 |
|---|
| 2026.03.09 | ₩67,673 | ₩68,054 | ₩67,673 | ₩68,027 | +0.52% | 5.2만 |
|---|
| 2026.03.06 | ₩67,740 | ₩67,948 | ₩67,700 | ₩67,840 | +0.15% | 8.2만 |
|---|
| 2026.03.05 | ₩67,980 | ₩68,020 | ₩67,927 | ₩67,980 | 0.00% | 3.7만 |
|---|
| 2026.03.04 | ₩68,261 | ₩68,261 | ₩68,167 | ₩68,195 | -0.10% | 7.9만 |
|---|
| 2026.03.03 | ₩68,060 | ₩68,351 | ₩68,060 | ₩68,294 | +0.34% | 9만 |
|---|
| 2026.03.02 | ₩68,488 | ₩68,488 | ₩68,327 | ₩68,414 | -0.11% | 7.9만 |
|---|
| 2026.02.27 | ₩68,899 | ₩68,988 | ₩68,875 | ₩68,955 | +0.08% | 10만 |
|---|
| 2026.02.26 | ₩68,728 | ₩68,781 | ₩68,701 | ₩68,775 | +0.07% | 5.3만 |
|---|
| 2026.02.25 | ₩68,648 | ₩68,714 | ₩68,634 | ₩68,668 | +0.03% | 5.3만 |
|---|
| 2026.02.24 | ₩68,701 | ₩68,741 | ₩68,661 | ₩68,702 | +0.00% | 5.6만 |
|---|
| 2026.02.23 | ₩68,594 | ₩68,761 | ₩68,594 | ₩68,714 | +0.18% | 4.8만 |
|---|
| 2026.02.20 | ₩68,594 | ₩68,594 | ₩68,501 | ₩68,574 | -0.03% | 5.2만 |
|---|
| 2026.02.19 | ₩68,488 | ₩68,608 | ₩68,488 | ₩68,581 | +0.14% | 5만 |
|---|
| 2026.02.18 | ₩68,608 | ₩68,641 | ₩68,528 | ₩68,594 | -0.02% | 6.3만 |
|---|
| 2026.02.17 | ₩68,648 | ₩68,684 | ₩68,621 | ₩68,661 | +0.02% | 5.1만 |
|---|
| 2026.02.13 | ₩68,581 | ₩68,661 | ₩68,581 | ₩68,648 | +0.10% | 6.7만 |
|---|
| 2026.02.12 | ₩68,274 | ₩68,454 | ₩68,254 | ₩68,448 | +0.25% | 9.1만 |
|---|
| 2026.02.11 | ₩68,127 | ₩68,261 | ₩68,127 | ₩68,162 | +0.05% | 7.1만 |
|---|
| 2026.02.10 | ₩68,274 | ₩68,307 | ₩68,221 | ₩68,267 | -0.01% | 7.2만 |
|---|
| 2026.02.09 | ₩67,994 | ₩68,074 | ₩67,974 | ₩68,063 | +0.10% | 6.2만 |
|---|
| 2026.02.06 | ₩68,047 | ₩68,047 | ₩67,940 | ₩68,028 | -0.03% | 7.4만 |
|---|
| 2026.02.05 | ₩67,900 | ₩68,047 | ₩67,813 | ₩68,020 | +0.18% | 7.6만 |
|---|
| 2026.02.04 | ₩67,727 | ₩67,793 | ₩67,713 | ₩67,747 | +0.03% | 3.9만 |
|---|
| 2026.02.03 | ₩67,767 | ₩67,793 | ₩67,660 | ₩67,777 | +0.02% | 7.7만 |
|---|
| 2026.02.02 | ₩67,914 | ₩67,914 | ₩67,780 | ₩67,800 | -0.17% | 5.7만 |
|---|
| 2026.01.30 | ₩68,141 | ₩68,167 | ₩68,074 | ₩68,133 | -0.01% | 4만 |
|---|
| 2026.01.29 | ₩68,034 | ₩68,193 | ₩68,008 | ₩68,127 | +0.14% | 7.1만 |
|---|
| 2026.01.28 | ₩68,074 | ₩68,114 | ₩68,014 | ₩68,102 | +0.04% | 11.4만 |
|---|
| 2026.01.27 | ₩68,154 | ₩68,178 | ₩68,100 | ₩68,100 | -0.08% | 4.3만 |
|---|
| 2026.01.26 | ₩68,114 | ₩68,141 | ₩68,087 | ₩68,114 | 0.00% | 4.4만 |
|---|
| 2026.01.23 | ₩67,927 | ₩68,040 | ₩67,907 | ₩68,030 | +0.15% | 6.8만 |
|---|
| 2026.01.22 | ₩67,887 | ₩67,960 | ₩67,820 | ₩67,920 | +0.05% | 8.7만 |
|---|
| 2026.01.21 | ₩67,820 | ₩67,914 | ₩67,753 | ₩67,907 | +0.13% | 8.4만 |
|---|
| 2026.01.20 | ₩67,727 | ₩67,807 | ₩67,687 | ₩67,720 | -0.01% | 6.2만 |
|---|
| 2026.01.16 | ₩68,060 | ₩68,074 | ₩67,967 | ₩67,974 | -0.13% | 5.5만 |
|---|
| 2026.01.15 | ₩68,194 | ₩68,195 | ₩67,860 | ₩68,107 | -0.13% | 3.9만 |
|---|
| 2026.01.14 | ₩68,100 | ₩68,194 | ₩68,087 | ₩68,181 | +0.12% | 4.2만 |
|---|
| 2026.01.13 | ₩68,060 | ₩68,074 | ₩67,994 | ₩68,054 | -0.01% | 3.8만 |
|---|
| 2026.01.12 | ₩67,967 | ₩68,060 | ₩67,943 | ₩67,987 | +0.03% | 4.8만 |
|---|
| 2026.01.09 | ₩68,020 | ₩68,063 | ₩67,887 | ₩68,020 | 0.00% | 10.3만 |
|---|
| 2026.01.08 | ₩67,834 | ₩67,914 | ₩67,820 | ₩67,851 | +0.03% | 7.3만 |
|---|
| 2026.01.07 | ₩68,007 | ₩68,007 | ₩67,914 | ₩67,960 | -0.07% | 6만 |
|---|
| 2026.01.06 | ₩67,847 | ₩67,894 | ₩67,767 | ₩67,887 | +0.06% | 11.2만 |
|---|
| 2026.01.05 | ₩67,820 | ₩67,900 | ₩67,780 | ₩67,894 | +0.11% | 8.6만 |
|---|
| 2026.01.02 | ₩67,887 | ₩67,887 | ₩67,732 | ₩67,747 | -0.21% | 5.1만 |
|---|
| 2025.12.31 | ₩67,834 | ₩67,914 | ₩67,773 | ₩67,773 | -0.09% | 3.1만 |
|---|
| 2025.12.30 | ₩67,847 | ₩67,954 | ₩67,847 | ₩67,914 | +0.10% | 3.6만 |
|---|
| 2025.12.29 | ₩67,954 | ₩67,967 | ₩67,887 | ₩67,960 | +0.01% | 5만 |
|---|
| 2025.12.26 | ₩67,967 | ₩67,980 | ₩67,834 | ₩67,880 | -0.13% | 7.6만 |
|---|
| 2025.12.24 | ₩67,820 | ₩67,914 | ₩67,767 | ₩67,891 | +0.10% | 6.3만 |
|---|
| 2025.12.23 | ₩67,647 | ₩67,740 | ₩67,620 | ₩67,727 | +0.12% | 6.4만 |
|---|
| 2025.12.22 | ₩67,767 | ₩67,767 | ₩67,687 | ₩67,720 | -0.07% | 9만 |
|---|
| 2025.12.19 | ₩67,780 | ₩67,834 | ₩67,753 | ₩67,773 | -0.01% | 6.6만 |
|---|
| 2025.12.18 | ₩68,127 | ₩68,127 | ₩67,967 | ₩68,107 | -0.03% | 11.3만 |
|---|
| 2025.12.17 | ₩67,940 | ₩67,967 | ₩67,900 | ₩67,967 | +0.04% | 7.9만 |
|---|
| 2025.12.16 | ₩67,860 | ₩67,980 | ₩67,807 | ₩67,974 | +0.17% | 8.4만 |
|---|
| 2025.12.15 | ₩67,914 | ₩67,927 | ₩67,840 | ₩67,854 | -0.09% | 9.5만 |
|---|
| 2025.12.12 | ₩67,834 | ₩67,834 | ₩67,780 | ₩67,807 | -0.04% | 6.4만 |
|---|
| 2025.12.11 | ₩68,100 | ₩68,111 | ₩67,940 | ₩67,948 | -0.22% | 9.5만 |
|---|
| 2025.12.10 | ₩67,713 | ₩67,967 | ₩67,707 | ₩67,923 | +0.31% | 12.6만 |
|---|
| 2025.12.09 | ₩67,874 | ₩67,900 | ₩67,731 | ₩67,740 | -0.20% | 8만 |
|---|
| 2025.12.08 | ₩67,887 | ₩67,887 | ₩67,647 | ₩67,687 | -0.29% | 24.6만 |
|---|
| 2025.12.05 | ₩67,960 | ₩67,980 | ₩67,834 | ₩67,907 | -0.08% | 298.4만 |
|---|
| 2025.12.04 | ₩68,060 | ₩68,060 | ₩67,940 | ₩67,967 | -0.14% | 4.1만 |
|---|
| 2025.12.03 | ₩68,087 | ₩68,141 | ₩68,007 | ₩68,110 | +0.03% | 6만 |
|---|
| 2025.12.02 | ₩67,940 | ₩68,007 | ₩67,900 | ₩67,994 | +0.08% | 4.1만 |
|---|
| 2025.12.01 | ₩67,980 | ₩67,980 | ₩67,906 | ₩67,954 | -0.04% | 6.6만 |
|---|
| 2025.11.28 | ₩68,568 | ₩68,568 | ₩68,448 | ₩68,509 | -0.09% | 3.2만 |
|---|
| 2025.11.26 | ₩68,514 | ₩68,581 | ₩68,407 | ₩68,574 | +0.09% | 7.5만 |
|---|
| 2025.11.25 | ₩68,461 | ₩68,568 | ₩68,427 | ₩68,548 | +0.13% | 8.5만 |
|---|
| 2025.11.24 | ₩68,321 | ₩68,391 | ₩68,294 | ₩68,361 | +0.06% | 11.4만 |
|---|
| 2025.11.21 | ₩68,217 | ₩68,245 | ₩68,145 | ₩68,241 | +0.04% | 10만 |
|---|
| 2025.11.20 | ₩68,167 | ₩68,167 | ₩68,027 | ₩68,067 | -0.15% | 10.2만 |
|---|
| 2025.11.19 | ₩68,074 | ₩68,087 | ₩67,952 | ₩67,974 | -0.15% | 16.7만 |
|---|
| 2025.11.18 | ₩68,087 | ₩68,098 | ₩67,947 | ₩68,020 | -0.10% | 4.9만 |
|---|
| 2025.11.17 | ₩67,967 | ₩68,020 | ₩67,954 | ₩67,960 | -0.01% | 5.3만 |
|---|
| 2025.11.14 | ₩68,154 | ₩68,154 | ₩67,940 | ₩67,956 | -0.29% | 6.8만 |
|---|
| 2025.11.13 | ₩68,141 | ₩68,167 | ₩68,060 | ₩68,074 | -0.10% | 7.1만 |
|---|
| 2025.11.12 | ₩68,247 | ₩68,274 | ₩68,221 | ₩68,234 | -0.02% | 3.9만 |
|---|
| 2025.11.11 | ₩68,261 | ₩68,301 | ₩68,214 | ₩68,283 | +0.03% | 4.9만 |
|---|
| 2025.11.10 | ₩68,074 | ₩68,114 | ₩68,047 | ₩68,094 | +0.03% | 6.6만 |
|---|
| 2025.11.07 | ₩68,047 | ₩68,167 | ₩68,007 | ₩68,100 | +0.08% | 6.4만 |
|---|
| 2025.11.06 | ₩68,074 | ₩68,147 | ₩68,048 | ₩68,127 | +0.08% | 11.1만 |
|---|
| 2025.11.05 | ₩68,034 | ₩68,034 | ₩67,847 | ₩67,874 | -0.24% | 7.2만 |
|---|
| 2025.11.04 | ₩67,994 | ₩68,094 | ₩67,994 | ₩68,074 | +0.12% | 10만 |
|---|
| 2025.11.03 | ₩68,007 | ₩68,020 | ₩67,940 | ₩67,988 | -0.03% | 12.9만 |
|---|
| 2025.10.31 | ₩68,461 | ₩68,461 | ₩68,327 | ₩68,367 | -0.14% | 11만 |
|---|
| 2025.10.30 | ₩68,327 | ₩68,461 | ₩68,274 | ₩68,394 | +0.10% | 11.6만 |
|---|
| 2025.10.29 | ₩68,888 | ₩68,888 | ₩68,541 | ₩68,548 | -0.49% | 9.7만 |
|---|
| 2025.10.28 | ₩68,821 | ₩68,888 | ₩68,801 | ₩68,875 | +0.08% | 6.2만 |
|---|
| 2025.10.27 | ₩68,701 | ₩68,828 | ₩68,654 | ₩68,815 | +0.17% | 9.2만 |
|---|
| 2025.10.24 | ₩68,755 | ₩68,755 | ₩68,634 | ₩68,733 | -0.03% | 7.2만 |
|---|
| 2025.10.23 | ₩68,728 | ₩68,741 | ₩68,641 | ₩68,641 | -0.13% | 12.3만 |
|---|
| 2025.10.22 | ₩68,795 | ₩68,821 | ₩68,724 | ₩68,808 | +0.02% | 14.3만 |
|---|
| 2025.10.21 | ₩68,835 | ₩68,861 | ₩68,795 | ₩68,821 | -0.02% | 7.1만 |
|---|
| 2025.10.20 | ₩68,661 | ₩68,694 | ₩68,608 | ₩68,688 | +0.04% | 6.6만 |
|---|
| 2025.10.17 | ₩68,554 | ₩68,581 | ₩68,474 | ₩68,514 | -0.06% | 7.1만 |
|---|
| 2025.10.16 | ₩68,367 | ₩68,608 | ₩68,314 | ₩68,561 | +0.28% | 7만 |
|---|
| 2025.10.15 | ₩68,381 | ₩68,448 | ₩68,301 | ₩68,334 | -0.07% | 3.9만 |
|---|
| 2025.10.14 | ₩68,207 | ₩68,334 | ₩68,161 | ₩68,327 | +0.18% | 1.8만 |
|---|
| 2025.10.13 | ₩68,141 | ₩68,187 | ₩68,034 | ₩68,185 | +0.06% | 1.8만 |
|---|
| 2025.10.10 | ₩68,114 | ₩68,207 | ₩68,048 | ₩68,129 | +0.02% | 2.1만 |
|---|