시장 데이터를 불러오는 중
전체 종목
iShares Euro High Yield Corporate Bond USD Hedged ETF 과거 주가
iShares Euro High Yield Corporate Bond USD Hedged ETF · EUHY · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares Euro High Yield Corporate Bond USD Hedged ETF · EUHY · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩69,574 | ₩69,627 | ₩69,547 | ₩69,601 | +0.04% | 1.7만 |
| 2026.10.08 | ₩69,467 | ₩69,681 | ₩69,400 | ₩69,507 | +0.06% | 2.5만 |
| 2026.10.07 | ₩69,574 | ₩69,601 | ₩69,426 | ₩69,453 | -0.17% | 2.4만 |
| 2026.10.06 | ₩69,909 | ₩70,016 | ₩69,775 | ₩69,855 | -0.08% | 9.2만 |
| 2026.10.05 | ₩69,319 | ₩69,480 | ₩69,252 | ₩69,453 | +0.19% | 2.1만 |
| 2026.10.02 | ₩69,386 | ₩69,547 | ₩69,386 | ₩69,547 | +0.23% | 1.6만 |
| 2026.10.01 | ₩69,641 | ₩69,641 | ₩69,252 | ₩69,400 | -0.35% | 3.1만 |
| 2026.09.30 | ₩70,083 | ₩70,110 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,003 |
| -0.11% |
| 2.2만 |
| 2026.09.29 | ₩70,123 | ₩70,123 | ₩69,922 | ₩70,016 | -0.15% | 2.3만 |
|---|
| 2026.09.28 | ₩69,949 | ₩69,962 | ₩69,802 | ₩69,909 | -0.06% | 1.6만 |
|---|
| 2026.09.25 | ₩70,217 | ₩70,311 | ₩70,177 | ₩70,297 | +0.11% | 1.5만 |
|---|
| 2026.09.24 | ₩70,230 | ₩70,431 | ₩70,204 | ₩70,324 | +0.13% | 2.2만 |
|---|
| 2026.09.23 | ₩70,592 | ₩70,592 | ₩70,364 | ₩70,472 | -0.17% | 1.4만 |
|---|
| 2026.09.22 | ₩70,713 | ₩70,780 | ₩70,673 | ₩70,780 | +0.09% | 1.2만 |
|---|
| 2026.09.21 | ₩70,659 | ₩70,740 | ₩70,619 | ₩70,726 | +0.09% | 1.4만 |
|---|
| 2026.09.18 | ₩70,565 | ₩70,565 | ₩70,512 | ₩70,552 | -0.02% | 2.2만 |
|---|
| 2026.09.17 | ₩70,699 | ₩70,740 | ₩70,552 | ₩70,606 | -0.13% | 3만 |
|---|
| 2026.09.16 | ₩70,458 | ₩70,606 | ₩70,431 | ₩70,472 | +0.02% | 1.3만 |
|---|
| 2026.09.15 | ₩70,351 | ₩70,378 | ₩70,271 | ₩70,324 | -0.04% | 1.5만 |
|---|
| 2026.09.14 | ₩70,297 | ₩70,364 | ₩70,244 | ₩70,311 | +0.02% | 2.6만 |
|---|
| 2026.09.11 | ₩70,485 | ₩70,579 | ₩70,485 | ₩70,485 | 0.00% | 1.6만 |
|---|
| 2026.09.10 | ₩70,579 | ₩70,579 | ₩70,391 | ₩70,431 | -0.21% | 1.4만 |
|---|
| 2026.09.09 | ₩70,820 | ₩70,874 | ₩70,820 | ₩70,833 | +0.02% | 1.6만 |
|---|
| 2026.09.08 | ₩71,021 | ₩71,034 | ₩70,981 | ₩70,981 | -0.06% | 1.8만 |
|---|
| 2026.09.04 | ₩71,115 | ₩71,155 | ₩71,075 | ₩71,115 | 0.00% | 2.2만 |
|---|
| 2026.09.03 | ₩70,994 | ₩71,075 | ₩70,994 | ₩71,048 | +0.08% | 1.8만 |
|---|
| 2026.09.02 | ₩70,994 | ₩71,034 | ₩70,967 | ₩71,008 | +0.02% | 1.4만 |
|---|
| 2026.09.01 | ₩71,115 | ₩71,128 | ₩71,008 | ₩71,048 | -0.09% | 1.9만 |
|---|
| 2026.08.31 | ₩71,530 | ₩71,557 | ₩71,530 | ₩71,544 | +0.02% | 1.6만 |
|---|
| 2026.08.28 | ₩71,624 | ₩71,651 | ₩71,530 | ₩71,584 | -0.06% | 1.8만 |
|---|
| 2026.08.27 | ₩71,530 | ₩71,678 | ₩71,530 | ₩71,584 | +0.07% | 1.4만 |
|---|
| 2026.08.26 | ₩71,664 | ₩71,718 | ₩71,584 | ₩71,651 | -0.02% | 8.5천 |
|---|
| 2026.08.25 | ₩71,678 | ₩71,704 | ₩71,637 | ₩71,704 | +0.04% | 1.6만 |
|---|
| 2026.08.24 | ₩71,597 | ₩71,664 | ₩71,570 | ₩71,637 | +0.06% | 1.2만 |
|---|
| 2026.08.21 | ₩71,584 | ₩71,651 | ₩71,570 | ₩71,611 | +0.04% | 7.5천 |
|---|
| 2026.08.20 | ₩71,477 | ₩71,584 | ₩71,477 | ₩71,530 | +0.07% | 1.2만 |
|---|
| 2026.08.19 | ₩71,557 | ₩71,597 | ₩71,544 | ₩71,584 | +0.04% | 1.4만 |
|---|
| 2026.08.18 | ₩71,517 | ₩71,557 | ₩71,503 | ₩71,544 | +0.04% | 1.2만 |
|---|
| 2026.08.17 | ₩71,664 | ₩71,704 | ₩71,637 | ₩71,664 | 0.00% | 1.4만 |
|---|
| 2026.08.14 | ₩71,704 | ₩71,771 | ₩71,678 | ₩71,745 | +0.06% | 1.7만 |
|---|
| 2026.08.13 | ₩71,678 | ₩71,825 | ₩71,664 | ₩71,731 | +0.07% | 2.3만 |
|---|
| 2026.08.12 | ₩71,651 | ₩71,678 | ₩71,490 | ₩71,597 | -0.07% | 2.4만 |
|---|
| 2026.08.11 | ₩71,651 | ₩71,678 | ₩71,463 | ₩71,557 | -0.13% | 1.8만 |
|---|
| 2026.08.10 | ₩71,584 | ₩71,624 | ₩71,570 | ₩71,611 | +0.04% | 1.8만 |
|---|
| 2026.08.07 | ₩71,570 | ₩71,611 | ₩71,544 | ₩71,597 | +0.04% | 1.6만 |
|---|
| 2026.08.06 | ₩71,517 | ₩71,597 | ₩71,503 | ₩71,517 | 0.00% | 2.1만 |
|---|
| 2026.08.05 | ₩71,530 | ₩71,637 | ₩71,490 | ₩71,611 | +0.11% | 1.9만 |
|---|
| 2026.08.04 | ₩71,450 | ₩71,557 | ₩71,436 | ₩71,544 | +0.13% | 2.1만 |
|---|
| 2026.08.03 | ₩71,289 | ₩71,530 | ₩71,276 | ₩71,396 | +0.15% | 20.1만 |
|---|
| 2026.07.31 | ₩71,544 | ₩71,584 | ₩71,517 | ₩71,570 | +0.04% | 9.5천 |
|---|
| 2026.07.30 | ₩71,423 | ₩71,503 | ₩71,369 | ₩71,477 | +0.08% | 1.9만 |
|---|
| 2026.07.29 | ₩71,316 | ₩71,450 | ₩71,249 | ₩71,262 | -0.08% | 1.7만 |
|---|
| 2026.07.28 | ₩71,503 | ₩71,557 | ₩71,463 | ₩71,517 | +0.02% | 1.2만 |
|---|
| 2026.07.27 | ₩71,544 | ₩71,557 | ₩71,436 | ₩71,530 | -0.02% | 5.1만 |
|---|
| 2026.07.24 | ₩71,396 | ₩71,477 | ₩71,369 | ₩71,383 | -0.02% | 1.6만 |
|---|
| 2026.07.23 | ₩71,410 | ₩72,281 | ₩71,369 | ₩71,436 | +0.04% | 2.6만 |
|---|
| 2026.07.22 | ₩71,624 | ₩71,718 | ₩71,611 | ₩71,637 | +0.02% | 1.8만 |
|---|
| 2026.07.21 | ₩71,637 | ₩71,731 | ₩71,611 | ₩71,718 | +0.11% | 1.9만 |
|---|
| 2026.07.20 | ₩71,611 | ₩71,704 | ₩71,557 | ₩71,584 | -0.04% | 1.2만 |
|---|
| 2026.07.17 | ₩71,637 | ₩71,745 | ₩71,637 | ₩71,691 | +0.07% | 1.1만 |
|---|
| 2026.07.16 | ₩71,691 | ₩71,758 | ₩71,637 | ₩71,664 | -0.04% | 3.2만 |
|---|
| 2026.07.15 | ₩71,718 | ₩71,812 | ₩71,718 | ₩71,785 | +0.09% | 1.3만 |
|---|
| 2026.07.14 | ₩71,731 | ₩71,785 | ₩71,691 | ₩71,691 | -0.06% | 3.3만 |
|---|
| 2026.07.13 | ₩71,838 | ₩71,852 | ₩71,718 | ₩71,731 | -0.15% | 1.5만 |
|---|
| 2026.07.10 | ₩71,852 | ₩71,892 | ₩71,852 | ₩71,879 | +0.04% | 1.2만 |
|---|
| 2026.07.09 | ₩71,825 | ₩71,972 | ₩71,798 | ₩71,798 | -0.04% | 1.6만 |
|---|
| 2026.07.08 | ₩71,785 | ₩71,838 | ₩71,718 | ₩71,825 | +0.06% | 1.9만 |
|---|
| 2026.07.07 | ₩71,986 | ₩71,999 | ₩71,825 | ₩71,919 | -0.09% | 2.2만 |
|---|
| 2026.07.06 | ₩72,039 | ₩72,080 | ₩72,013 | ₩72,053 | +0.02% | 1.4만 |
|---|
| 2026.07.02 | ₩71,946 | ₩71,946 | ₩71,825 | ₩71,892 | -0.07% | 1.7만 |
|---|
| 2026.07.01 | ₩71,771 | ₩71,905 | ₩71,745 | ₩71,825 | +0.07% | 8.1만 |
|---|
| 2026.06.30 | ₩72,066 | ₩72,173 | ₩72,066 | ₩72,173 | +0.15% | 2.4만 |
|---|
| 2026.06.29 | ₩71,959 | ₩72,066 | ₩71,959 | ₩72,053 | +0.13% | 1.6만 |
|---|
| 2026.06.26 | ₩71,959 | ₩72,026 | ₩71,932 | ₩71,972 | +0.02% | 1만 |
|---|
| 2026.06.25 | ₩71,999 | ₩72,120 | ₩71,999 | ₩72,013 | +0.02% | 1.3만 |
|---|
| 2026.06.24 | ₩72,013 | ₩72,026 | ₩71,718 | ₩71,905 | -0.15% | 2.1만 |
|---|
| 2026.06.23 | ₩71,986 | ₩72,013 | ₩71,892 | ₩71,892 | -0.13% | 1.3만 |
|---|
| 2026.06.22 | ₩72,093 | ₩72,093 | ₩71,972 | ₩71,986 | -0.15% | 5.1만 |
|---|
| 2026.06.18 | ₩71,879 | ₩71,946 | ₩71,852 | ₩71,892 | +0.02% | 1.2만 |
|---|
| 2026.06.17 | ₩71,865 | ₩71,865 | ₩71,664 | ₩71,664 | -0.28% | 3.8만 |
|---|
| 2026.06.16 | ₩71,865 | ₩71,919 | ₩71,865 | ₩71,865 | 0.00% | 1.6만 |
|---|
| 2026.06.15 | ₩71,758 | ₩72,214 | ₩71,758 | ₩71,972 | +0.30% | 33.3만 |
|---|
| 2026.06.12 | ₩71,678 | ₩71,771 | ₩71,678 | ₩71,745 | +0.09% | 1.1만 |
|---|
| 2026.06.11 | ₩71,490 | ₩71,771 | ₩71,410 | ₩71,771 | +0.39% | 1.4만 |
|---|
| 2026.06.10 | ₩71,503 | ₩71,557 | ₩71,343 | ₩71,343 | -0.22% | 1.4만 |
|---|
| 2026.06.09 | ₩71,544 | ₩71,584 | ₩71,289 | ₩71,503 | -0.06% | 1.1만 |
|---|
| 2026.06.08 | ₩71,423 | ₩71,463 | ₩71,343 | ₩71,343 | -0.11% | 2.1만 |
|---|
| 2026.06.05 | ₩71,530 | ₩71,544 | ₩71,410 | ₩71,423 | -0.15% | 1.6만 |
|---|
| 2026.06.04 | ₩71,517 | ₩71,597 | ₩71,490 | ₩71,597 | +0.11% | 1.5만 |
|---|
| 2026.06.03 | ₩71,544 | ₩71,570 | ₩71,463 | ₩71,503 | -0.06% | 1.2만 |
|---|
| 2026.06.02 | ₩71,651 | ₩71,678 | ₩71,570 | ₩71,611 | -0.06% | 1.7만 |
|---|
| 2026.06.01 | ₩71,530 | ₩71,651 | ₩71,490 | ₩71,611 | +0.11% | 1.4만 |
|---|
| 2026.05.29 | ₩71,865 | ₩71,972 | ₩71,798 | ₩71,798 | -0.09% | 1.4만 |
|---|
| 2026.05.28 | ₩71,678 | ₩72,026 | ₩71,664 | ₩71,905 | +0.32% | 10.7만 |
|---|
| 2026.05.27 | ₩71,758 | ₩71,771 | ₩71,704 | ₩71,758 | 0.00% | 1.1만 |
|---|
| 2026.05.26 | ₩71,637 | ₩71,704 | ₩71,637 | ₩71,704 | +0.09% | 1.9만 |
|---|
| 2026.05.22 | ₩71,530 | ₩71,544 | ₩71,450 | ₩71,450 | -0.11% | 1.5만 |
|---|
| 2026.05.21 | ₩71,289 | ₩71,597 | ₩71,289 | ₩71,517 | +0.32% | 1.8만 |
|---|
| 2026.05.20 | ₩71,182 | ₩71,396 | ₩71,182 | ₩71,396 | +0.30% | 1.3만 |
|---|
| 2026.05.19 | ₩71,168 | ₩71,209 | ₩71,128 | ₩71,142 | -0.04% | 1.7만 |
|---|
| 2026.05.18 | ₩71,356 | ₩71,410 | ₩71,302 | ₩71,410 | +0.08% | 2.3만 |
|---|
| 2026.05.15 | ₩71,356 | ₩71,410 | ₩71,316 | ₩71,316 | -0.06% | 2.2만 |
|---|
| 2026.05.14 | ₩71,517 | ₩71,557 | ₩71,262 | ₩71,262 | -0.36% | 3.4만 |
|---|
| 2026.05.13 | ₩71,423 | ₩71,597 | ₩71,383 | ₩71,597 | +0.24% | 3.4만 |
|---|
| 2026.05.12 | ₩71,329 | ₩71,544 | ₩71,329 | ₩71,517 | +0.26% | 6만 |
|---|
| 2026.05.11 | ₩71,544 | ₩71,597 | ₩71,436 | ₩71,570 | +0.04% | 7.6만 |
|---|
| 2026.05.08 | ₩71,544 | ₩71,597 | ₩71,517 | ₩71,597 | +0.07% | 1.4만 |
|---|
| 2026.05.07 | ₩71,517 | ₩71,530 | ₩71,249 | ₩71,329 | -0.26% | 1.6만 |
|---|
| 2026.05.06 | ₩71,410 | ₩71,477 | ₩71,356 | ₩71,463 | +0.08% | 2.6만 |
|---|
| 2026.05.05 | ₩71,088 | ₩71,222 | ₩71,088 | ₩71,195 | +0.15% | 7.9만 |
|---|
| 2026.05.04 | ₩71,115 | ₩71,276 | ₩70,994 | ₩71,088 | -0.04% | 3만 |
|---|
| 2026.05.01 | ₩71,155 | ₩71,302 | ₩71,142 | ₩71,195 | +0.06% | 3만 |
|---|
| 2026.04.30 | ₩71,222 | ₩71,356 | ₩71,222 | ₩71,329 | +0.15% | 3.7만 |
|---|
| 2026.04.29 | ₩71,182 | ₩71,262 | ₩71,128 | ₩71,195 | +0.02% | 2.4만 |
|---|
| 2026.04.28 | ₩71,276 | ₩71,316 | ₩71,249 | ₩71,249 | -0.04% | 3.3만 |
|---|
| 2026.04.27 | ₩71,477 | ₩71,544 | ₩71,436 | ₩71,517 | +0.06% | 1.8만 |
|---|
| 2026.04.24 | ₩71,356 | ₩71,544 | ₩71,356 | ₩71,517 | +0.23% | 2.8만 |
|---|
| 2026.04.23 | ₩71,396 | ₩71,423 | ₩71,048 | ₩71,262 | -0.19% | 2.8만 |
|---|
| 2026.04.22 | ₩71,477 | ₩71,517 | ₩71,168 | ₩71,383 | -0.13% | 3.4만 |
|---|
| 2026.04.21 | ₩71,557 | ₩71,570 | ₩71,329 | ₩71,356 | -0.28% | 4만 |
|---|
| 2026.04.20 | ₩71,624 | ₩71,664 | ₩71,557 | ₩71,597 | -0.04% | 1.4만 |
|---|
| 2026.04.17 | ₩71,704 | ₩71,825 | ₩71,570 | ₩71,798 | +0.13% | 10.3만 |
|---|
| 2026.04.16 | ₩71,329 | ₩71,369 | ₩71,235 | ₩71,289 | -0.06% | 1.1만 |
|---|
| 2026.04.15 | ₩71,249 | ₩71,289 | ₩71,209 | ₩71,289 | +0.06% | 1.7만 |
|---|
| 2026.04.14 | ₩71,142 | ₩71,316 | ₩71,142 | ₩71,249 | +0.15% | 1.3만 |
|---|
| 2026.04.13 | ₩70,793 | ₩70,994 | ₩70,793 | ₩70,981 | +0.26% | 11.5만 |
|---|
| 2026.04.10 | ₩71,316 | ₩71,316 | ₩70,941 | ₩71,021 | -0.41% | 9.2천 |
|---|
| 2026.04.09 | ₩70,914 | ₩71,155 | ₩70,874 | ₩71,061 | +0.21% | 1.2만 |
|---|
| 2026.04.08 | ₩71,222 | ₩71,222 | ₩70,954 | ₩71,034 | -0.26% | 7.3만 |
|---|
| 2026.04.07 | ₩70,297 | ₩70,525 | ₩70,163 | ₩70,525 | +0.32% | 1.3만 |
|---|
| 2026.04.06 | ₩70,405 | ₩70,485 | ₩70,378 | ₩70,431 | +0.04% | 1.2만 |
|---|
| 2026.04.02 | ₩70,123 | ₩70,391 | ₩70,123 | ₩70,364 | +0.34% | 1.6만 |
|---|
| 2026.04.01 | ₩70,338 | ₩70,485 | ₩70,311 | ₩70,418 | +0.11% | 9.2천 |
|---|
| 2026.03.31 | ₩70,096 | ₩70,311 | ₩69,976 | ₩70,297 | +0.29% | 1.3만 |
|---|
| 2026.03.30 | ₩69,748 | ₩69,869 | ₩69,574 | ₩69,641 | -0.15% | 2.3만 |
|---|
| 2026.03.27 | ₩69,775 | ₩69,869 | ₩69,654 | ₩69,681 | -0.13% | 1.3만 |
|---|
| 2026.03.26 | ₩70,163 | ₩70,284 | ₩69,949 | ₩69,949 | -0.31% | 1.3만 |
|---|
| 2026.03.25 | ₩70,445 | ₩70,512 | ₩70,364 | ₩70,445 | 0.00% | 1.5만 |
|---|
| 2026.03.24 | ₩69,989 | ₩70,190 | ₩69,962 | ₩70,096 | +0.15% | 1.2만 |
|---|
| 2026.03.23 | ₩70,083 | ₩70,311 | ₩70,083 | ₩70,150 | +0.10% | 2.5만 |
|---|
| 2026.03.20 | ₩70,284 | ₩70,284 | ₩69,775 | ₩69,828 | -0.65% | 1.6만 |
|---|
| 2026.03.19 | ₩70,177 | ₩70,445 | ₩70,137 | ₩70,445 | +0.38% | 1.6만 |
|---|
| 2026.03.18 | ₩70,619 | ₩70,659 | ₩70,405 | ₩70,405 | -0.30% | 5.8만 |
|---|
| 2026.03.17 | ₩70,686 | ₩70,766 | ₩70,619 | ₩70,646 | -0.06% | 6.5천 |
|---|
| 2026.03.16 | ₩70,351 | ₩70,485 | ₩70,351 | ₩70,458 | +0.15% | 1.8만 |
|---|
| 2026.03.13 | ₩70,619 | ₩70,619 | ₩70,364 | ₩70,378 | -0.34% | 1.1만 |
|---|
| 2026.03.12 | ₩70,619 | ₩70,619 | ₩70,485 | ₩70,565 | -0.08% | 1.2만 |
|---|
| 2026.03.11 | ₩70,887 | ₩70,927 | ₩70,793 | ₩70,914 | +0.04% | 1.4만 |
|---|
| 2026.03.10 | ₩71,021 | ₩71,222 | ₩70,967 | ₩70,981 | -0.06% | 2.2만 |
|---|
| 2026.03.09 | ₩70,579 | ₩71,128 | ₩70,512 | ₩71,128 | +0.78% | 2.5만 |
|---|
| 2026.03.06 | ₩70,820 | ₩71,034 | ₩70,807 | ₩70,954 | +0.19% | 2.3만 |
|---|
| 2026.03.05 | ₩71,343 | ₩71,423 | ₩71,195 | ₩71,410 | +0.09% | 13만 |
|---|
| 2026.03.04 | ₩71,450 | ₩71,570 | ₩71,436 | ₩71,544 | +0.13% | 2.1만 |
|---|
| 2026.03.03 | ₩71,115 | ₩71,410 | ₩71,061 | ₩71,329 | +0.30% | 7.3만 |
|---|
| 2026.03.02 | ₩71,637 | ₩71,637 | ₩71,396 | ₩71,463 | -0.24% | 3만 |
|---|
| 2026.02.27 | ₩71,946 | ₩72,026 | ₩71,919 | ₩71,919 | -0.04% | 1.5만 |
|---|
| 2026.02.26 | ₩72,093 | ₩72,187 | ₩72,053 | ₩72,187 | +0.13% | 2.7만 |
|---|
| 2026.02.25 | ₩72,080 | ₩72,147 | ₩71,959 | ₩72,133 | +0.07% | 1.6만 |
|---|
| 2026.02.24 | ₩72,013 | ₩72,053 | ₩71,999 | ₩72,039 | +0.04% | 1.9만 |
|---|
| 2026.02.23 | ₩72,106 | ₩72,147 | ₩72,080 | ₩72,147 | +0.06% | 1.9만 |
|---|
| 2026.02.20 | ₩72,039 | ₩72,160 | ₩72,039 | ₩72,147 | +0.15% | 2만 |
|---|
| 2026.02.19 | ₩71,959 | ₩72,160 | ₩71,959 | ₩72,160 | +0.28% | 1.5만 |
|---|
| 2026.02.18 | ₩71,972 | ₩72,053 | ₩71,972 | ₩71,986 | +0.02% | 1.7만 |
|---|
| 2026.02.17 | ₩71,919 | ₩72,013 | ₩71,919 | ₩71,999 | +0.11% | 1.8만 |
|---|
| 2026.02.13 | ₩71,892 | ₩71,932 | ₩71,838 | ₩71,879 | -0.02% | 2.1만 |
|---|
| 2026.02.12 | ₩71,999 | ₩72,013 | ₩71,570 | ₩71,932 | -0.09% | 4.3만 |
|---|
| 2026.02.11 | ₩72,013 | ₩72,240 | ₩71,946 | ₩72,120 | +0.15% | 5.2만 |
|---|
| 2026.02.10 | ₩71,999 | ₩72,026 | ₩71,986 | ₩71,999 | 0.00% | 1.4만 |
|---|
| 2026.02.09 | ₩71,959 | ₩72,026 | ₩71,959 | ₩72,013 | +0.07% | 1.1만 |
|---|
| 2026.02.06 | ₩71,932 | ₩71,999 | ₩71,919 | ₩71,986 | +0.07% | 1.2만 |
|---|
| 2026.02.05 | ₩71,838 | ₩71,946 | ₩71,825 | ₩71,879 | +0.06% | 1.4만 |
|---|
| 2026.02.04 | ₩71,879 | ₩71,959 | ₩71,825 | ₩71,905 | +0.04% | 1.8만 |
|---|
| 2026.02.03 | ₩71,905 | ₩71,946 | ₩71,798 | ₩71,865 | -0.06% | 1.5만 |
|---|
| 2026.02.02 | ₩71,852 | ₩71,905 | ₩71,825 | ₩71,879 | +0.04% | 1.4만 |
|---|
| 2026.01.30 | ₩72,013 | ₩72,066 | ₩71,986 | ₩72,013 | 0.00% | 1.4만 |
|---|
| 2026.01.29 | ₩72,013 | ₩72,147 | ₩71,932 | ₩72,147 | +0.19% | 2.3만 |
|---|
| 2026.01.28 | ₩72,039 | ₩72,053 | ₩71,972 | ₩72,053 | +0.02% | 2.7만 |
|---|
| 2026.01.27 | ₩72,133 | ₩72,147 | ₩72,066 | ₩72,080 | -0.07% | 3만 |
|---|
| 2026.01.26 | ₩72,053 | ₩72,053 | ₩71,999 | ₩72,039 | -0.02% | 1.2만 |
|---|
| 2026.01.23 | ₩71,972 | ₩72,066 | ₩71,946 | ₩72,066 | +0.13% | 13.3만 |
|---|
| 2026.01.22 | ₩71,972 | ₩72,361 | ₩71,946 | ₩71,986 | +0.02% | 4.2만 |
|---|
| 2026.01.21 | ₩71,798 | ₩72,281 | ₩71,745 | ₩72,080 | +0.39% | 16.7만 |
|---|
| 2026.01.20 | ₩71,838 | ₩72,080 | ₩71,785 | ₩71,986 | +0.21% | 11.8만 |
|---|
| 2026.01.16 | ₩71,879 | ₩72,267 | ₩71,852 | ₩71,972 | +0.13% | 14.6만 |
|---|
| 2026.01.15 | ₩71,825 | ₩73,701 | ₩71,785 | ₩71,812 | -0.02% | 188.6만 |
|---|
| 2026.01.14 | ₩71,825 | ₩71,825 | ₩71,785 | ₩71,812 | -0.02% | 2.4천 |
|---|
| 2026.01.13 | ₩71,905 | ₩71,959 | ₩71,825 | ₩71,892 | -0.02% | 4.1천 |
|---|
| 2026.01.12 | ₩71,919 | ₩71,932 | ₩71,879 | ₩71,932 | +0.02% | 3.8천 |
|---|
| 2026.01.09 | ₩71,852 | ₩71,959 | ₩71,825 | ₩71,932 | +0.11% | 7.8천 |
|---|
| 2026.01.08 | ₩71,798 | ₩71,865 | ₩71,798 | ₩71,865 | +0.09% | 1.2만 |
|---|
| 2026.01.07 | ₩71,771 | ₩71,838 | ₩71,745 | ₩71,798 | +0.04% | 6.7천 |
|---|
| 2026.01.06 | ₩71,678 | ₩71,731 | ₩71,637 | ₩71,704 | +0.04% | 4.3천 |
|---|
| 2026.01.05 | ₩71,651 | ₩71,664 | ₩71,611 | ₩71,637 | -0.02% | 1.4만 |
|---|
| 2026.01.02 | ₩71,544 | ₩71,544 | ₩71,477 | ₩71,544 | 0.00% | 6.5천 |
|---|
| 2025.12.31 | ₩71,450 | ₩71,463 | ₩71,356 | ₩71,410 | -0.06% | 9.4만 |
|---|
| 2025.12.30 | ₩71,436 | ₩71,557 | ₩71,436 | ₩71,463 | +0.04% | 1.3만 |
|---|
| 2025.12.29 | ₩71,450 | ₩71,490 | ₩71,410 | ₩71,423 | -0.04% | 5.3천 |
|---|
| 2025.12.26 | ₩71,477 | ₩71,477 | ₩71,356 | ₩71,423 | -0.07% | 1.4만 |
|---|
| 2025.12.24 | ₩71,410 | ₩71,463 | ₩71,383 | ₩71,450 | +0.06% | 5.4천 |
|---|
| 2025.12.23 | ₩71,289 | ₩71,383 | ₩71,289 | ₩71,343 | +0.08% | 6.9천 |
|---|
| 2025.12.22 | ₩71,195 | ₩71,235 | ₩71,182 | ₩71,222 | +0.04% | 8.8천 |
|---|
| 2025.12.19 | ₩71,276 | ₩71,289 | ₩71,195 | ₩71,209 | -0.09% | 5.1천 |
|---|
| 2025.12.18 | ₩73,768 | ₩73,795 | ₩73,688 | ₩73,728 | -0.05% | 3.9천 |
|---|
| 2025.12.17 | ₩73,661 | ₩73,701 | ₩73,634 | ₩73,661 | 0.00% | 2.5천 |
|---|
| 2025.12.16 | ₩73,634 | ₩73,634 | ₩73,621 | ₩73,621 | -0.02% | 8.4천 |
|---|
| 2025.12.15 | ₩73,567 | ₩73,634 | ₩73,554 | ₩73,634 | +0.09% | 9.5천 |
|---|
| 2025.12.12 | ₩73,567 | ₩73,594 | ₩73,500 | ₩73,554 | -0.02% | 5.1천 |
|---|
| 2025.12.11 | ₩73,540 | ₩73,621 | ₩73,540 | ₩73,594 | +0.07% | 1만 |
|---|
| 2025.12.10 | ₩73,487 | ₩73,607 | ₩73,473 | ₩73,567 | +0.11% | 4.6천 |
|---|
| 2025.12.09 | ₩73,487 | ₩73,567 | ₩73,353 | ₩73,393 | -0.13% | 2.1만 |
|---|
| 2025.12.08 | ₩73,621 | ₩73,621 | ₩73,540 | ₩73,554 | -0.09% | 7.2천 |
|---|
| 2025.12.05 | ₩73,634 | ₩73,741 | ₩73,607 | ₩73,728 | +0.13% | 1.8만 |
|---|
| 2025.12.04 | ₩73,607 | ₩73,607 | ₩73,513 | ₩73,580 | -0.04% | 7.2천 |
|---|
| 2025.12.03 | ₩73,567 | ₩73,674 | ₩73,567 | ₩73,594 | +0.04% | 2.9천 |
|---|
| 2025.12.02 | ₩73,379 | ₩73,580 | ₩73,379 | ₩73,580 | +0.27% | 1.4만 |
|---|
| 2025.12.01 | ₩73,500 | ₩73,513 | ₩73,473 | ₩73,487 | -0.02% | 3.8천 |
|---|
| 2025.11.28 | ₩73,607 | ₩73,661 | ₩73,527 | ₩73,661 | +0.07% | 2.5천 |
|---|
| 2025.11.26 | ₩73,433 | ₩73,446 | ₩73,406 | ₩73,433 | 0.00% | 2.1천 |
|---|
| 2025.11.25 | ₩73,299 | ₩73,353 | ₩73,219 | ₩73,286 | -0.02% | 1.9만 |
|---|
| 2025.11.24 | ₩73,245 | ₩73,286 | ₩73,219 | ₩73,219 | -0.04% | 7.5천 |
|---|
| 2025.11.21 | ₩73,138 | ₩73,178 | ₩73,018 | ₩73,098 | -0.05% | 1.3만 |
|---|
| 2025.11.20 | ₩73,192 | ₩73,232 | ₩72,803 | ₩72,857 | -0.46% | 2.9만 |
|---|
| 2025.11.19 | ₩73,205 | ₩73,205 | ₩73,085 | ₩73,138 | -0.09% | 1.1만 |
|---|
| 2025.11.18 | ₩73,071 | ₩73,111 | ₩73,071 | ₩73,098 | +0.04% | 3.5천 |
|---|
| 2025.11.17 | ₩73,219 | ₩73,286 | ₩73,178 | ₩73,245 | +0.04% | 1.7만 |
|---|
| 2025.11.14 | ₩73,192 | ₩73,259 | ₩73,192 | ₩73,205 | +0.02% | 3.1천 |
|---|
| 2025.11.13 | ₩73,460 | ₩73,460 | ₩73,111 | ₩73,178 | -0.38% | 4.9만 |
|---|
| 2025.11.12 | ₩73,540 | ₩73,567 | ₩73,513 | ₩73,540 | 0.00% | 6.4천 |
|---|
| 2025.11.11 | ₩73,487 | ₩73,567 | ₩73,487 | ₩73,567 | +0.11% | 2.9천 |
|---|
| 2025.11.10 | ₩73,446 | ₩73,513 | ₩73,420 | ₩73,513 | +0.09% | 4천 |
|---|
| 2025.11.07 | ₩73,245 | ₩73,433 | ₩73,232 | ₩73,393 | +0.20% | 2.2만 |
|---|
| 2025.11.06 | ₩73,339 | ₩73,460 | ₩73,299 | ₩73,446 | +0.15% | 1.8만 |
|---|
| 2025.11.05 | ₩73,406 | ₩73,554 | ₩73,326 | ₩73,460 | +0.07% | 1.6만 |
|---|
| 2025.11.04 | ₩73,031 | ₩73,527 | ₩73,031 | ₩73,312 | +0.39% | 9천 |
|---|
| 2025.11.03 | ₩73,111 | ₩73,299 | ₩73,044 | ₩73,245 | +0.18% | 1만 |
|---|
| 2025.10.31 | ₩73,513 | ₩73,513 | ₩73,366 | ₩73,406 | -0.15% | 4.5천 |
|---|
| 2025.10.30 | ₩73,634 | ₩73,661 | ₩73,554 | ₩73,554 | -0.11% | 1.5만 |
|---|
| 2025.10.29 | ₩74,050 | ₩74,277 | ₩73,782 | ₩73,875 | -0.24% | 4.9천 |
|---|
| 2025.10.28 | ₩74,465 | ₩74,505 | ₩74,197 | ₩74,385 | -0.11% | 1.3만 |
|---|
| 2025.10.27 | ₩73,983 | ₩74,291 | ₩73,849 | ₩74,291 | +0.42% | 9.9천 |
|---|
| 2025.10.24 | ₩74,009 | ₩74,009 | ₩73,862 | ₩73,862 | -0.20% | 2.7만 |
|---|
| 2025.10.23 | ₩73,929 | ₩73,929 | ₩73,714 | ₩73,782 | -0.20% | 4.2천 |
|---|
| 2025.10.22 | ₩73,540 | ₩73,795 | ₩73,540 | ₩73,688 | +0.20% | 5.3천 |
|---|
| 2025.10.21 | ₩73,849 | ₩73,849 | ₩73,580 | ₩73,580 | -0.36% | 8.2천 |
|---|
| 2025.10.20 | ₩73,849 | ₩74,009 | ₩73,822 | ₩73,875 | +0.04% | 8.6천 |
|---|
| 2025.10.17 | ₩73,983 | ₩73,983 | ₩73,714 | ₩73,862 | -0.16% | 1만 |
|---|
| 2025.10.16 | ₩73,741 | ₩74,036 | ₩73,741 | ₩73,956 | +0.29% | 1.7만 |
|---|
| 2025.10.15 | ₩73,554 | ₩73,983 | ₩73,554 | ₩73,768 | +0.29% | 5천 |
|---|
| 2025.10.14 | ₩72,897 | ₩73,446 | ₩72,897 | ₩73,366 | +0.64% | 6.8천 |
|---|
| 2025.10.13 | ₩72,843 | ₩72,924 | ₩72,709 | ₩72,843 | 0.00% | 2만 |
|---|
| 2025.10.10 | ₩72,897 | ₩73,111 | ₩72,817 | ₩73,004 | +0.15% | 9천 |
|---|