시장 데이터를 불러오는 중
전체 종목
iShares Total USD Fixed Income Market ETF 과거 주가
iShares Total USD Fixed Income Market ETF · BTOT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares Total USD Fixed Income Market ETF · BTOT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩63,122 | ₩63,173 | ₩63,102 | ₩63,173 | +0.08% | 600 |
| 2026.10.08 | ₩62,982 | ₩63,149 | ₩62,957 | ₩63,149 | +0.27% | 1.4천 |
| 2026.10.07 | ₩62,855 | ₩62,976 | ₩62,855 | ₩62,976 | +0.19% | 1.7천 |
| 2026.10.06 | ₩62,982 | ₩63,016 | ₩62,982 | ₩63,016 | +0.05% | 500 |
| 2026.10.05 | ₩62,915 | ₩62,915 | ₩62,728 | ₩62,883 | -0.05% | 2.1만 |
| 2026.10.02 | ₩62,996 | ₩62,996 | ₩62,879 | ₩62,879 | -0.18% | 800 |
| 2026.10.01 | ₩62,982 | ₩62,989 | ₩62,982 | ₩62,989 | +0.01% | 100 |
| 2026.09.30 | ₩63,049 | ₩63,084 | ₩63,049 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,084 |
| +0.06% |
| 400 |
| 2026.09.29 | ₩63,109 | ₩63,109 | ₩63,109 | ₩63,109 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩63,343 | ₩63,343 | ₩63,221 | ₩63,221 | -0.19% | 900 |
|---|
| 2026.09.25 | ₩63,423 | ₩63,554 | ₩63,423 | ₩63,554 | +0.21% | 400 |
|---|
| 2026.09.24 | ₩63,476 | ₩63,510 | ₩63,410 | ₩63,410 | -0.11% | 3.1천 |
|---|
| 2026.09.23 | ₩63,733 | ₩63,733 | ₩63,623 | ₩63,698 | -0.05% | 1.6천 |
|---|
| 2026.09.22 | ₩64,226 | ₩64,226 | ₩64,226 | ₩64,226 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩64,231 | ₩64,231 | ₩64,231 | ₩64,231 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩64,084 | ₩64,084 | ₩64,084 | ₩64,084 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩64,284 | ₩64,284 | ₩64,284 | ₩64,284 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩64,015 | ₩64,015 | ₩64,015 | ₩64,015 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩63,997 | ₩64,036 | ₩63,997 | ₩64,036 | +0.06% | 100 |
|---|
| 2026.09.14 | ₩64,111 | ₩64,117 | ₩64,111 | ₩64,112 | +0.00% | 500 |
|---|
| 2026.09.11 | ₩64,271 | ₩64,271 | ₩64,117 | ₩64,147 | -0.19% | 1.6천 |
|---|
| 2026.09.10 | ₩64,371 | ₩64,371 | ₩64,196 | ₩64,196 | -0.27% | 200 |
|---|
| 2026.09.09 | ₩64,591 | ₩64,591 | ₩64,591 | ₩64,591 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩64,919 | ₩64,925 | ₩64,912 | ₩64,925 | +0.01% | 400 |
|---|
| 2026.09.04 | ₩65,012 | ₩65,012 | ₩64,979 | ₩64,979 | -0.05% | 100 |
|---|
| 2026.09.03 | ₩64,985 | ₩65,092 | ₩64,985 | ₩65,059 | +0.11% | 5.9천 |
|---|
| 2026.09.02 | ₩64,865 | ₩64,865 | ₩64,853 | ₩64,853 | -0.02% | 900 |
|---|
| 2026.09.01 | ₩64,865 | ₩65,025 | ₩64,839 | ₩64,839 | -0.04% | 800 |
|---|
| 2026.08.31 | ₩65,266 | ₩65,560 | ₩65,199 | ₩65,257 | -0.01% | 6.8천 |
|---|
| 2026.08.28 | ₩65,480 | ₩65,480 | ₩65,306 | ₩65,306 | -0.27% | 400 |
|---|
| 2026.08.27 | ₩65,526 | ₩65,526 | ₩65,526 | ₩65,526 | 0.00% | 700 |
|---|
| 2026.08.26 | ₩65,533 | ₩65,533 | ₩65,520 | ₩65,520 | -0.02% | 200 |
|---|
| 2026.08.25 | ₩65,653 | ₩65,760 | ₩65,653 | ₩65,653 | 0.00% | 2천 |
|---|
| 2026.08.24 | ₩65,353 | ₩65,353 | ₩65,353 | ₩65,353 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩65,239 | ₩65,239 | ₩65,239 | ₩65,239 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩65,319 | ₩65,319 | ₩65,319 | ₩65,319 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩65,440 | ₩65,457 | ₩65,413 | ₩65,421 | -0.03% | 500 |
|---|
| 2026.08.18 | ₩65,234 | ₩65,234 | ₩65,234 | ₩65,234 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩65,180 | ₩65,180 | ₩65,180 | ₩65,180 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩65,359 | ₩65,359 | ₩65,132 | ₩65,306 | -0.08% | 2.1천 |
|---|
| 2026.08.13 | ₩65,513 | ₩65,513 | ₩65,513 | ₩65,513 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩65,266 | ₩65,266 | ₩65,266 | ₩65,266 | 0.00% | 300 |
|---|
| 2026.08.11 | ₩65,226 | ₩65,226 | ₩65,226 | ₩65,226 | 0.00% | 300 |
|---|
| 2026.08.10 | ₩65,212 | ₩65,212 | ₩65,172 | ₩65,172 | -0.06% | 300 |
|---|
| 2026.08.07 | ₩65,359 | ₩65,359 | ₩65,353 | ₩65,353 | -0.01% | 300 |
|---|
| 2026.08.06 | ₩65,228 | ₩65,228 | ₩65,228 | ₩65,228 | 0.00% | 200 |
|---|
| 2026.08.05 | ₩65,386 | ₩65,386 | ₩65,386 | ₩65,386 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩65,306 | ₩65,353 | ₩65,132 | ₩65,353 | +0.07% | 2.9천 |
|---|
| 2026.08.03 | ₩65,112 | ₩65,146 | ₩65,092 | ₩65,119 | +0.01% | 800 |
|---|
| 2026.07.31 | ₩65,235 | ₩65,235 | ₩65,235 | ₩65,235 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩65,406 | ₩65,406 | ₩65,386 | ₩65,386 | -0.03% | 200 |
|---|
| 2026.07.29 | ₩65,493 | ₩65,493 | ₩65,362 | ₩65,362 | -0.20% | 900 |
|---|
| 2026.07.28 | ₩65,493 | ₩65,600 | ₩65,493 | ₩65,566 | +0.11% | 600 |
|---|
| 2026.07.27 | ₩65,359 | ₩65,413 | ₩65,226 | ₩65,410 | +0.08% | 2.4천 |
|---|
| 2026.07.24 | ₩65,293 | ₩65,293 | ₩65,293 | ₩65,293 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩64,825 | ₩65,241 | ₩64,812 | ₩65,241 | +0.64% | 800 |
|---|
| 2026.07.22 | ₩65,426 | ₩65,426 | ₩65,393 | ₩65,393 | -0.05% | 700 |
|---|
| 2026.07.21 | ₩65,498 | ₩65,498 | ₩65,498 | ₩65,498 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩65,720 | ₩65,720 | ₩65,613 | ₩65,613 | -0.16% | 400 |
|---|
| 2026.07.17 | ₩65,800 | ₩65,800 | ₩65,640 | ₩65,753 | -0.07% | 3.1천 |
|---|
| 2026.07.16 | ₩65,707 | ₩65,707 | ₩65,707 | ₩65,707 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩65,640 | ₩65,780 | ₩65,520 | ₩65,780 | +0.21% | 2.3천 |
|---|
| 2026.07.14 | ₩65,586 | ₩65,668 | ₩65,586 | ₩65,668 | +0.12% | 3.1천 |
|---|
| 2026.07.13 | ₩65,586 | ₩65,586 | ₩65,513 | ₩65,520 | -0.10% | 1.2천 |
|---|
| 2026.07.10 | ₩65,707 | ₩65,707 | ₩65,707 | ₩65,707 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩65,727 | ₩65,840 | ₩65,727 | ₩65,768 | +0.06% | 1.2천 |
|---|
| 2026.07.08 | ₩65,640 | ₩65,664 | ₩65,640 | ₩65,664 | +0.04% | 300 |
|---|
| 2026.07.07 | ₩65,854 | ₩65,854 | ₩65,753 | ₩65,753 | -0.15% | 2.6천 |
|---|
| 2026.07.06 | ₩66,007 | ₩66,007 | ₩66,007 | ₩66,007 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩65,987 | ₩65,987 | ₩65,987 | ₩65,987 | 0.00% | 200 |
|---|
| 2026.07.01 | ₩65,907 | ₩65,907 | ₩65,907 | ₩65,907 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩66,394 | ₩66,394 | ₩66,301 | ₩66,301 | -0.14% | 1.2천 |
|---|
| 2026.06.29 | ₩66,454 | ₩66,454 | ₩66,448 | ₩66,448 | -0.01% | 1.1천 |
|---|
| 2026.06.26 | ₩66,428 | ₩66,428 | ₩66,428 | ₩66,428 | 0.00% | 300 |
|---|
| 2026.06.25 | ₩66,414 | ₩66,414 | ₩66,401 | ₩66,408 | -0.01% | 1.1천 |
|---|
| 2026.06.24 | ₩66,334 | ₩66,388 | ₩66,334 | ₩66,368 | +0.05% | 1.2천 |
|---|
| 2026.06.23 | ₩66,161 | ₩66,161 | ₩66,087 | ₩66,087 | -0.11% | 500 |
|---|
| 2026.06.22 | ₩66,094 | ₩66,094 | ₩66,034 | ₩66,034 | -0.09% | 100 |
|---|
| 2026.06.18 | ₩66,294 | ₩66,308 | ₩66,195 | ₩66,195 | -0.15% | 200 |
|---|
| 2026.06.17 | ₩66,268 | ₩66,274 | ₩66,044 | ₩66,044 | -0.34% | 3.9천 |
|---|
| 2026.06.16 | ₩66,227 | ₩66,294 | ₩66,227 | ₩66,227 | 0.00% | 4.8천 |
|---|
| 2026.06.15 | ₩66,281 | ₩66,281 | ₩66,211 | ₩66,211 | -0.10% | 2.3천 |
|---|
| 2026.06.12 | ₩65,974 | ₩66,495 | ₩65,974 | ₩66,142 | +0.26% | 3만 |
|---|
| 2026.06.11 | ₩66,147 | ₩66,147 | ₩66,147 | ₩66,147 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩65,787 | ₩65,787 | ₩65,787 | ₩65,787 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩65,867 | ₩65,879 | ₩65,854 | ₩65,854 | -0.02% | 500 |
|---|
| 2026.06.08 | ₩65,813 | ₩65,934 | ₩65,735 | ₩65,735 | -0.12% | 2.2천 |
|---|
| 2026.06.05 | ₩65,807 | ₩65,920 | ₩65,707 | ₩65,763 | -0.07% | 4.1천 |
|---|
| 2026.06.04 | ₩66,061 | ₩66,187 | ₩66,027 | ₩66,027 | -0.05% | 2.4천 |
|---|
| 2026.06.03 | ₩65,940 | ₩66,081 | ₩65,940 | ₩65,940 | 0.00% | 1.5천 |
|---|
| 2026.06.02 | ₩66,054 | ₩66,081 | ₩66,054 | ₩66,081 | +0.04% | 900 |
|---|
| 2026.06.01 | ₩66,028 | ₩66,028 | ₩66,028 | ₩66,028 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩66,308 | ₩66,342 | ₩66,308 | ₩66,342 | +0.05% | 200 |
|---|
| 2026.05.28 | ₩66,107 | ₩66,334 | ₩66,107 | ₩66,301 | +0.29% | 1.1천 |
|---|
| 2026.05.27 | ₩66,187 | ₩66,194 | ₩66,187 | ₩66,194 | +0.01% | 100 |
|---|
| 2026.05.26 | ₩66,141 | ₩66,141 | ₩66,067 | ₩66,111 | -0.04% | 300 |
|---|
| 2026.05.22 | ₩65,960 | ₩65,960 | ₩65,800 | ₩65,927 | -0.05% | 1.3천 |
|---|
| 2026.05.21 | ₩65,667 | ₩65,845 | ₩65,667 | ₩65,845 | +0.27% | 900 |
|---|
| 2026.05.20 | ₩65,453 | ₩65,805 | ₩65,333 | ₩65,805 | +0.54% | 1.9천 |
|---|
| 2026.05.19 | ₩65,460 | ₩65,460 | ₩65,460 | ₩65,460 | 0.00% | 300 |
|---|
| 2026.05.18 | ₩65,787 | ₩65,787 | ₩65,586 | ₩65,699 | -0.13% | 800 |
|---|
| 2026.05.15 | ₩65,715 | ₩65,715 | ₩65,715 | ₩65,715 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩66,147 | ₩66,147 | ₩66,014 | ₩66,078 | -0.10% | 1.8천 |
|---|
| 2026.05.13 | ₩66,034 | ₩66,101 | ₩66,034 | ₩66,101 | +0.10% | 300 |
|---|
| 2026.05.12 | ₩66,087 | ₩66,087 | ₩66,087 | ₩66,087 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩66,294 | ₩66,294 | ₩66,254 | ₩66,274 | -0.03% | 1천 |
|---|
| 2026.05.08 | ₩66,428 | ₩66,428 | ₩66,414 | ₩66,414 | -0.02% | 1.5천 |
|---|
| 2026.05.07 | ₩66,461 | ₩66,461 | ₩66,231 | ₩66,231 | -0.35% | 400 |
|---|
| 2026.05.06 | ₩66,388 | ₩66,413 | ₩66,374 | ₩66,413 | +0.04% | 1천 |
|---|
| 2026.05.05 | ₩65,880 | ₩66,174 | ₩65,880 | ₩66,154 | +0.42% | 1.5천 |
|---|
| 2026.05.04 | ₩66,101 | ₩66,101 | ₩66,020 | ₩66,020 | -0.12% | 400 |
|---|
| 2026.05.01 | ₩66,214 | ₩66,434 | ₩66,214 | ₩66,332 | +0.18% | 8.5천 |
|---|
| 2026.04.30 | ₩66,428 | ₩66,454 | ₩66,362 | ₩66,362 | -0.10% | 6.8천 |
|---|
| 2026.04.29 | ₩66,454 | ₩66,454 | ₩66,308 | ₩66,308 | -0.22% | 1.5천 |
|---|
| 2026.04.28 | ₩66,548 | ₩66,588 | ₩66,497 | ₩66,548 | 0.00% | 4.5천 |
|---|
| 2026.04.27 | ₩66,655 | ₩66,655 | ₩66,588 | ₩66,588 | -0.10% | 100 |
|---|
| 2026.04.24 | ₩66,682 | ₩66,708 | ₩66,682 | ₩66,688 | +0.01% | 1.7천 |
|---|
| 2026.04.23 | ₩66,708 | ₩66,708 | ₩66,595 | ₩66,595 | -0.17% | 4천 |
|---|
| 2026.04.22 | ₩66,708 | ₩67,176 | ₩66,702 | ₩66,702 | -0.01% | 1.2만 |
|---|
| 2026.04.21 | ₩66,695 | ₩66,695 | ₩66,620 | ₩66,620 | -0.11% | 100 |
|---|
| 2026.04.20 | ₩66,722 | ₩66,763 | ₩66,708 | ₩66,763 | +0.06% | 700 |
|---|
| 2026.04.17 | ₩66,815 | ₩66,815 | ₩66,815 | ₩66,815 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩66,601 | ₩66,601 | ₩66,548 | ₩66,581 | -0.03% | 400 |
|---|
| 2026.04.15 | ₩66,682 | ₩66,682 | ₩66,682 | ₩66,682 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩66,742 | ₩66,742 | ₩66,742 | ₩66,742 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩66,589 | ₩66,589 | ₩66,589 | ₩66,589 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩66,461 | ₩66,461 | ₩66,461 | ₩66,461 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩66,388 | ₩66,528 | ₩66,214 | ₩66,528 | +0.21% | 800 |
|---|
| 2026.04.08 | ₩66,561 | ₩66,561 | ₩66,508 | ₩66,508 | -0.08% | 300 |
|---|
| 2026.04.07 | ₩66,134 | ₩66,328 | ₩66,134 | ₩66,328 | +0.29% | 100 |
|---|
| 2026.04.06 | ₩66,268 | ₩66,282 | ₩66,261 | ₩66,261 | -0.01% | 200 |
|---|
| 2026.04.02 | ₩66,301 | ₩66,328 | ₩66,301 | ₩66,328 | +0.04% | 400 |
|---|
| 2026.04.01 | ₩66,193 | ₩66,193 | ₩66,193 | ₩66,193 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩66,484 | ₩66,484 | ₩66,484 | ₩66,484 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩66,234 | ₩66,234 | ₩66,234 | ₩66,234 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩65,960 | ₩65,960 | ₩65,930 | ₩65,930 | -0.05% | 100 |
|---|
| 2026.03.26 | ₩66,107 | ₩66,107 | ₩65,960 | ₩65,960 | -0.22% | 200 |
|---|
| 2026.03.25 | ₩66,328 | ₩66,328 | ₩66,328 | ₩66,328 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩66,134 | ₩66,134 | ₩66,094 | ₩66,094 | -0.06% | 100 |
|---|
| 2026.03.23 | ₩66,281 | ₩66,281 | ₩66,281 | ₩66,281 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩66,038 | ₩66,038 | ₩66,038 | ₩66,038 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩66,537 | ₩66,537 | ₩66,537 | ₩66,537 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩66,601 | ₩66,601 | ₩66,454 | ₩66,454 | -0.22% | 500 |
|---|
| 2026.03.17 | ₩66,748 | ₩66,748 | ₩66,722 | ₩66,722 | -0.04% | 300 |
|---|
| 2026.03.16 | ₩66,521 | ₩66,592 | ₩66,388 | ₩66,575 | +0.08% | 2천 |
|---|
| 2026.03.13 | ₩66,548 | ₩66,548 | ₩66,341 | ₩66,341 | -0.31% | 600 |
|---|
| 2026.03.12 | ₩66,561 | ₩66,561 | ₩65,333 | ₩66,420 | -0.21% | 6천 |
|---|
| 2026.03.11 | ₩66,686 | ₩66,686 | ₩66,686 | ₩66,686 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩66,955 | ₩66,955 | ₩66,955 | ₩66,955 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩66,788 | ₩67,118 | ₩66,708 | ₩67,118 | +0.49% | 1.3천 |
|---|
| 2026.03.06 | ₩66,842 | ₩66,943 | ₩66,828 | ₩66,943 | +0.15% | 700 |
|---|
| 2026.03.05 | ₩67,002 | ₩67,002 | ₩66,995 | ₩66,995 | -0.01% | 2.1천 |
|---|
| 2026.03.04 | ₩67,202 | ₩67,202 | ₩67,182 | ₩67,182 | -0.03% | 200 |
|---|
| 2026.03.03 | ₩67,162 | ₩67,202 | ₩67,162 | ₩67,196 | +0.05% | 400 |
|---|
| 2026.03.02 | ₩67,282 | ₩67,282 | ₩67,249 | ₩67,249 | -0.05% | 300 |
|---|
| 2026.02.27 | ₩67,757 | ₩67,757 | ₩67,757 | ₩67,757 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩67,656 | ₩67,656 | ₩67,636 | ₩67,636 | -0.03% | 200 |
|---|
| 2026.02.25 | ₩67,563 | ₩67,590 | ₩67,556 | ₩67,556 | -0.01% | 600 |
|---|
| 2026.02.24 | ₩67,603 | ₩67,603 | ₩67,563 | ₩67,563 | -0.06% | 800 |
|---|
| 2026.02.23 | ₩67,543 | ₩67,596 | ₩67,543 | ₩67,576 | +0.05% | 1.3천 |
|---|
| 2026.02.20 | ₩67,469 | ₩67,536 | ₩67,469 | ₩67,503 | +0.05% | 1.9천 |
|---|
| 2026.02.19 | ₩67,489 | ₩67,489 | ₩67,489 | ₩67,489 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩67,443 | ₩67,496 | ₩67,282 | ₩67,496 | +0.08% | 2천 |
|---|
| 2026.02.17 | ₩67,616 | ₩67,630 | ₩67,610 | ₩67,610 | -0.01% | 1.1천 |
|---|
| 2026.02.13 | ₩67,543 | ₩67,543 | ₩67,543 | ₩67,543 | 0.00% | 1.2천 |
|---|
| 2026.02.12 | ₩67,202 | ₩67,387 | ₩67,055 | ₩67,387 | +0.27% | 3.1천 |
|---|
| 2026.02.11 | ₩67,055 | ₩67,055 | ₩67,049 | ₩67,049 | -0.01% | 200 |
|---|
| 2026.02.10 | ₩67,202 | ₩67,202 | ₩67,202 | ₩67,202 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩66,975 | ₩67,049 | ₩66,975 | ₩67,049 | +0.11% | 600 |
|---|
| 2026.02.06 | ₩66,962 | ₩66,969 | ₩66,962 | ₩66,969 | +0.01% | 200 |
|---|
| 2026.02.05 | ₩67,002 | ₩67,002 | ₩67,002 | ₩67,002 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩66,788 | ₩66,788 | ₩66,735 | ₩66,735 | -0.08% | 300 |
|---|
| 2026.02.03 | ₩66,788 | ₩66,788 | ₩66,788 | ₩66,788 | 0.00% | 200 |
|---|
| 2026.02.02 | ₩66,840 | ₩66,840 | ₩66,782 | ₩66,782 | -0.09% | 800 |
|---|
| 2026.01.30 | ₩67,042 | ₩67,149 | ₩67,042 | ₩67,092 | +0.07% | 500 |
|---|
| 2026.01.29 | ₩67,015 | ₩67,109 | ₩67,015 | ₩67,109 | +0.14% | 300 |
|---|
| 2026.01.28 | ₩67,015 | ₩67,096 | ₩67,015 | ₩67,063 | +0.07% | 2천 |
|---|
| 2026.01.27 | ₩67,162 | ₩67,162 | ₩67,078 | ₩67,078 | -0.13% | 600 |
|---|
| 2026.01.26 | ₩67,176 | ₩67,176 | ₩67,129 | ₩67,129 | -0.07% | 600 |
|---|
| 2026.01.23 | ₩67,022 | ₩67,055 | ₩66,975 | ₩67,049 | +0.04% | 4.1천 |
|---|
| 2026.01.22 | ₩66,982 | ₩66,982 | ₩66,982 | ₩66,982 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩66,871 | ₩66,955 | ₩66,871 | ₩66,955 | +0.13% | 400 |
|---|
| 2026.01.20 | ₩67,042 | ₩67,042 | ₩66,792 | ₩66,795 | -0.37% | 600 |
|---|
| 2026.01.16 | ₩67,296 | ₩67,296 | ₩67,041 | ₩67,041 | -0.38% | 1.5천 |
|---|
| 2026.01.15 | ₩67,336 | ₩67,336 | ₩67,116 | ₩67,116 | -0.33% | 2.3천 |
|---|
| 2026.01.14 | ₩67,136 | ₩67,214 | ₩67,136 | ₩67,182 | +0.07% | 1.8천 |
|---|
| 2026.01.13 | ₩67,109 | ₩67,109 | ₩67,047 | ₩67,075 | -0.05% | 1.5천 |
|---|
| 2026.01.12 | ₩66,995 | ₩67,096 | ₩66,910 | ₩67,002 | +0.01% | 9.6천 |
|---|
| 2026.01.09 | ₩67,102 | ₩67,102 | ₩67,102 | ₩67,102 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩66,949 | ₩66,962 | ₩66,909 | ₩66,961 | +0.02% | 1.2천 |
|---|
| 2026.01.07 | ₩67,089 | ₩67,089 | ₩67,069 | ₩67,069 | -0.03% | 900 |
|---|
| 2026.01.06 | ₩66,975 | ₩67,002 | ₩66,909 | ₩66,995 | +0.03% | 2.1천 |
|---|
| 2026.01.05 | ₩66,929 | ₩67,323 | ₩66,929 | ₩67,042 | +0.17% | 2.9천 |
|---|
| 2026.01.02 | ₩66,935 | ₩66,962 | ₩66,842 | ₩66,895 | -0.06% | 1.5천 |
|---|
| 2025.12.31 | ₩67,015 | ₩67,055 | ₩66,929 | ₩66,929 | -0.13% | 1.6천 |
|---|
| 2025.12.30 | ₩67,109 | ₩67,109 | ₩67,069 | ₩67,069 | -0.06% | 1.2천 |
|---|
| 2025.12.29 | ₩67,189 | ₩67,282 | ₩67,189 | ₩67,236 | +0.07% | 7.8천 |
|---|
| 2025.12.26 | ₩67,229 | ₩67,229 | ₩67,142 | ₩67,162 | -0.10% | 1.2천 |
|---|
| 2025.12.24 | ₩67,069 | ₩67,136 | ₩67,049 | ₩67,129 | +0.09% | 3천 |
|---|
| 2025.12.23 | ₩66,975 | ₩67,029 | ₩66,788 | ₩66,989 | +0.02% | 9.2천 |
|---|
| 2025.12.22 | ₩66,989 | ₩67,069 | ₩66,989 | ₩67,009 | +0.03% | 1만 |
|---|
| 2025.12.19 | ₩67,229 | ₩67,229 | ₩67,042 | ₩67,055 | -0.26% | 1만 |
|---|
| 2025.12.18 | ₩67,071 | ₩67,216 | ₩67,035 | ₩67,069 | -0.00% | 4.2천 |
|---|
| 2025.12.17 | ₩66,922 | ₩66,989 | ₩66,922 | ₩66,955 | +0.05% | 2.4천 |
|---|
| 2025.12.16 | ₩66,975 | ₩66,995 | ₩66,909 | ₩66,969 | -0.01% | 4.3천 |
|---|
| 2025.12.15 | ₩66,922 | ₩68,084 | ₩66,868 | ₩66,889 | -0.05% | 2.2만 |
|---|
| 2025.12.12 | ₩67,149 | ₩67,149 | ₩66,775 | ₩66,808 | -0.51% | 800 |
|---|