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 | ₩69,390 | ₩69,443 | ₩69,363 | ₩69,417 | +0.04% | 1.7만 |
| 2026.10.08 | ₩69,283 | ₩69,497 | ₩69,216 | ₩69,323 | +0.06% | 2.5만 |
| 2026.10.07 | ₩69,390 | ₩69,417 | ₩69,243 | ₩69,270 | -0.17% | 2.4만 |
| 2026.10.06 | ₩69,724 | ₩69,831 | ₩69,591 | ₩69,671 | -0.08% | 9.2만 |
| 2026.10.05 | ₩69,136 | ₩69,296 | ₩69,069 | ₩69,270 | +0.19% | 2.1만 |
| 2026.10.02 | ₩69,203 | ₩69,363 | ₩69,203 | ₩69,363 | +0.23% | 1.6만 |
| 2026.10.01 | ₩69,457 | ₩69,457 | ₩69,069 | ₩69,216 | -0.35% | 3.1만 |
| 2026.09.30 | ₩69,898 | ₩69,925 | ₩69,791 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,818 |
| -0.11% |
| 2.2만 |
| 2026.09.29 | ₩69,938 | ₩69,938 | ₩69,738 | ₩69,831 | -0.15% | 2.3만 |
|---|
| 2026.09.28 | ₩69,764 | ₩69,778 | ₩69,617 | ₩69,724 | -0.06% | 1.6만 |
|---|
| 2026.09.25 | ₩70,032 | ₩70,125 | ₩69,991 | ₩70,112 | +0.11% | 1.5만 |
|---|
| 2026.09.24 | ₩70,045 | ₩70,245 | ₩70,018 | ₩70,138 | +0.13% | 2.2만 |
|---|
| 2026.09.23 | ₩70,406 | ₩70,406 | ₩70,179 | ₩70,285 | -0.17% | 1.4만 |
|---|
| 2026.09.22 | ₩70,526 | ₩70,593 | ₩70,486 | ₩70,593 | +0.09% | 1.2만 |
|---|
| 2026.09.21 | ₩70,473 | ₩70,553 | ₩70,432 | ₩70,539 | +0.09% | 1.4만 |
|---|
| 2026.09.18 | ₩70,379 | ₩70,379 | ₩70,326 | ₩70,366 | -0.02% | 2.2만 |
|---|
| 2026.09.17 | ₩70,513 | ₩70,553 | ₩70,366 | ₩70,419 | -0.13% | 3만 |
|---|
| 2026.09.16 | ₩70,272 | ₩70,419 | ₩70,245 | ₩70,285 | +0.02% | 1.3만 |
|---|
| 2026.09.15 | ₩70,165 | ₩70,192 | ₩70,085 | ₩70,138 | -0.04% | 1.5만 |
|---|
| 2026.09.14 | ₩70,112 | ₩70,179 | ₩70,058 | ₩70,125 | +0.02% | 2.6만 |
|---|
| 2026.09.11 | ₩70,299 | ₩70,392 | ₩70,299 | ₩70,299 | 0.00% | 1.6만 |
|---|
| 2026.09.10 | ₩70,392 | ₩70,392 | ₩70,205 | ₩70,245 | -0.21% | 1.4만 |
|---|
| 2026.09.09 | ₩70,633 | ₩70,686 | ₩70,633 | ₩70,646 | +0.02% | 1.6만 |
|---|
| 2026.09.08 | ₩70,833 | ₩70,847 | ₩70,793 | ₩70,793 | -0.06% | 1.8만 |
|---|
| 2026.09.04 | ₩70,927 | ₩70,967 | ₩70,887 | ₩70,927 | 0.00% | 2.2만 |
|---|
| 2026.09.03 | ₩70,807 | ₩70,887 | ₩70,807 | ₩70,860 | +0.08% | 1.8만 |
|---|
| 2026.09.02 | ₩70,807 | ₩70,847 | ₩70,780 | ₩70,820 | +0.02% | 1.4만 |
|---|
| 2026.09.01 | ₩70,927 | ₩70,940 | ₩70,820 | ₩70,860 | -0.09% | 1.9만 |
|---|
| 2026.08.31 | ₩71,341 | ₩71,368 | ₩71,341 | ₩71,355 | +0.02% | 1.6만 |
|---|
| 2026.08.28 | ₩71,435 | ₩71,462 | ₩71,341 | ₩71,395 | -0.06% | 1.8만 |
|---|
| 2026.08.27 | ₩71,341 | ₩71,488 | ₩71,341 | ₩71,395 | +0.07% | 1.4만 |
|---|
| 2026.08.26 | ₩71,475 | ₩71,528 | ₩71,395 | ₩71,462 | -0.02% | 8.5천 |
|---|
| 2026.08.25 | ₩71,488 | ₩71,515 | ₩71,448 | ₩71,515 | +0.04% | 1.6만 |
|---|
| 2026.08.24 | ₩71,408 | ₩71,475 | ₩71,381 | ₩71,448 | +0.06% | 1.2만 |
|---|
| 2026.08.21 | ₩71,395 | ₩71,462 | ₩71,381 | ₩71,421 | +0.04% | 7.5천 |
|---|
| 2026.08.20 | ₩71,288 | ₩71,395 | ₩71,288 | ₩71,341 | +0.07% | 1.2만 |
|---|
| 2026.08.19 | ₩71,368 | ₩71,408 | ₩71,355 | ₩71,395 | +0.04% | 1.4만 |
|---|
| 2026.08.18 | ₩71,328 | ₩71,368 | ₩71,315 | ₩71,355 | +0.04% | 1.2만 |
|---|
| 2026.08.17 | ₩71,475 | ₩71,515 | ₩71,448 | ₩71,475 | 0.00% | 1.4만 |
|---|
| 2026.08.14 | ₩71,515 | ₩71,582 | ₩71,488 | ₩71,555 | +0.06% | 1.7만 |
|---|
| 2026.08.13 | ₩71,488 | ₩71,635 | ₩71,475 | ₩71,542 | +0.07% | 2.3만 |
|---|
| 2026.08.12 | ₩71,462 | ₩71,488 | ₩71,301 | ₩71,408 | -0.07% | 2.4만 |
|---|
| 2026.08.11 | ₩71,462 | ₩71,488 | ₩71,274 | ₩71,368 | -0.13% | 1.8만 |
|---|
| 2026.08.10 | ₩71,395 | ₩71,435 | ₩71,381 | ₩71,421 | +0.04% | 1.8만 |
|---|
| 2026.08.07 | ₩71,381 | ₩71,421 | ₩71,355 | ₩71,408 | +0.04% | 1.6만 |
|---|
| 2026.08.06 | ₩71,328 | ₩71,408 | ₩71,315 | ₩71,328 | 0.00% | 2.1만 |
|---|
| 2026.08.05 | ₩71,341 | ₩71,448 | ₩71,301 | ₩71,421 | +0.11% | 1.9만 |
|---|
| 2026.08.04 | ₩71,261 | ₩71,368 | ₩71,248 | ₩71,355 | +0.13% | 2.1만 |
|---|
| 2026.08.03 | ₩71,101 | ₩71,341 | ₩71,087 | ₩71,208 | +0.15% | 20.1만 |
|---|
| 2026.07.31 | ₩71,355 | ₩71,395 | ₩71,328 | ₩71,381 | +0.04% | 9.5천 |
|---|
| 2026.07.30 | ₩71,234 | ₩71,315 | ₩71,181 | ₩71,288 | +0.08% | 1.9만 |
|---|
| 2026.07.29 | ₩71,127 | ₩71,261 | ₩71,061 | ₩71,074 | -0.08% | 1.7만 |
|---|
| 2026.07.28 | ₩71,315 | ₩71,368 | ₩71,274 | ₩71,328 | +0.02% | 1.2만 |
|---|
| 2026.07.27 | ₩71,355 | ₩71,368 | ₩71,248 | ₩71,341 | -0.02% | 5.1만 |
|---|
| 2026.07.24 | ₩71,208 | ₩71,288 | ₩71,181 | ₩71,194 | -0.02% | 1.6만 |
|---|
| 2026.07.23 | ₩71,221 | ₩72,090 | ₩71,181 | ₩71,248 | +0.04% | 2.6만 |
|---|
| 2026.07.22 | ₩71,435 | ₩71,528 | ₩71,421 | ₩71,448 | +0.02% | 1.8만 |
|---|
| 2026.07.21 | ₩71,448 | ₩71,542 | ₩71,421 | ₩71,528 | +0.11% | 1.9만 |
|---|
| 2026.07.20 | ₩71,421 | ₩71,515 | ₩71,368 | ₩71,395 | -0.04% | 1.2만 |
|---|
| 2026.07.17 | ₩71,448 | ₩71,555 | ₩71,448 | ₩71,502 | +0.07% | 1.1만 |
|---|
| 2026.07.16 | ₩71,502 | ₩71,569 | ₩71,448 | ₩71,475 | -0.04% | 3.2만 |
|---|
| 2026.07.15 | ₩71,528 | ₩71,622 | ₩71,528 | ₩71,595 | +0.09% | 1.3만 |
|---|
| 2026.07.14 | ₩71,542 | ₩71,595 | ₩71,502 | ₩71,502 | -0.06% | 3.3만 |
|---|
| 2026.07.13 | ₩71,649 | ₩71,662 | ₩71,528 | ₩71,542 | -0.15% | 1.5만 |
|---|
| 2026.07.10 | ₩71,662 | ₩71,702 | ₩71,662 | ₩71,689 | +0.04% | 1.2만 |
|---|
| 2026.07.09 | ₩71,635 | ₩71,782 | ₩71,609 | ₩71,609 | -0.04% | 1.6만 |
|---|
| 2026.07.08 | ₩71,595 | ₩71,649 | ₩71,528 | ₩71,635 | +0.06% | 1.9만 |
|---|
| 2026.07.07 | ₩71,796 | ₩71,809 | ₩71,635 | ₩71,729 | -0.09% | 2.2만 |
|---|
| 2026.07.06 | ₩71,849 | ₩71,889 | ₩71,822 | ₩71,863 | +0.02% | 1.4만 |
|---|
| 2026.07.02 | ₩71,756 | ₩71,756 | ₩71,635 | ₩71,702 | -0.07% | 1.7만 |
|---|
| 2026.07.01 | ₩71,582 | ₩71,716 | ₩71,555 | ₩71,635 | +0.07% | 8.1만 |
|---|
| 2026.06.30 | ₩71,876 | ₩71,983 | ₩71,876 | ₩71,983 | +0.15% | 2.4만 |
|---|
| 2026.06.29 | ₩71,769 | ₩71,876 | ₩71,769 | ₩71,863 | +0.13% | 1.6만 |
|---|
| 2026.06.26 | ₩71,769 | ₩71,836 | ₩71,742 | ₩71,782 | +0.02% | 1만 |
|---|
| 2026.06.25 | ₩71,809 | ₩71,929 | ₩71,809 | ₩71,822 | +0.02% | 1.3만 |
|---|
| 2026.06.24 | ₩71,822 | ₩71,836 | ₩71,528 | ₩71,716 | -0.15% | 2.1만 |
|---|
| 2026.06.23 | ₩71,796 | ₩71,822 | ₩71,702 | ₩71,702 | -0.13% | 1.3만 |
|---|
| 2026.06.22 | ₩71,903 | ₩71,903 | ₩71,782 | ₩71,796 | -0.15% | 5.1만 |
|---|
| 2026.06.18 | ₩71,689 | ₩71,756 | ₩71,662 | ₩71,702 | +0.02% | 1.2만 |
|---|
| 2026.06.17 | ₩71,675 | ₩71,675 | ₩71,475 | ₩71,475 | -0.28% | 3.8만 |
|---|
| 2026.06.16 | ₩71,675 | ₩71,729 | ₩71,675 | ₩71,675 | 0.00% | 1.6만 |
|---|
| 2026.06.15 | ₩71,569 | ₩72,023 | ₩71,569 | ₩71,782 | +0.30% | 33.3만 |
|---|
| 2026.06.12 | ₩71,488 | ₩71,582 | ₩71,488 | ₩71,555 | +0.09% | 1.1만 |
|---|
| 2026.06.11 | ₩71,301 | ₩71,582 | ₩71,221 | ₩71,582 | +0.39% | 1.4만 |
|---|
| 2026.06.10 | ₩71,315 | ₩71,368 | ₩71,154 | ₩71,154 | -0.22% | 1.4만 |
|---|
| 2026.06.09 | ₩71,355 | ₩71,395 | ₩71,101 | ₩71,315 | -0.06% | 1.1만 |
|---|
| 2026.06.08 | ₩71,234 | ₩71,274 | ₩71,154 | ₩71,154 | -0.11% | 2.1만 |
|---|
| 2026.06.05 | ₩71,341 | ₩71,355 | ₩71,221 | ₩71,234 | -0.15% | 1.6만 |
|---|
| 2026.06.04 | ₩71,328 | ₩71,408 | ₩71,301 | ₩71,408 | +0.11% | 1.5만 |
|---|
| 2026.06.03 | ₩71,355 | ₩71,381 | ₩71,274 | ₩71,315 | -0.06% | 1.2만 |
|---|
| 2026.06.02 | ₩71,462 | ₩71,488 | ₩71,381 | ₩71,421 | -0.06% | 1.7만 |
|---|
| 2026.06.01 | ₩71,341 | ₩71,462 | ₩71,301 | ₩71,421 | +0.11% | 1.4만 |
|---|
| 2026.05.29 | ₩71,675 | ₩71,782 | ₩71,609 | ₩71,609 | -0.09% | 1.4만 |
|---|
| 2026.05.28 | ₩71,488 | ₩71,836 | ₩71,475 | ₩71,716 | +0.32% | 10.7만 |
|---|
| 2026.05.27 | ₩71,569 | ₩71,582 | ₩71,515 | ₩71,569 | 0.00% | 1.1만 |
|---|
| 2026.05.26 | ₩71,448 | ₩71,515 | ₩71,448 | ₩71,515 | +0.09% | 1.9만 |
|---|
| 2026.05.22 | ₩71,341 | ₩71,355 | ₩71,261 | ₩71,261 | -0.11% | 1.5만 |
|---|
| 2026.05.21 | ₩71,101 | ₩71,408 | ₩71,101 | ₩71,328 | +0.32% | 1.8만 |
|---|
| 2026.05.20 | ₩70,994 | ₩71,208 | ₩70,994 | ₩71,208 | +0.30% | 1.3만 |
|---|
| 2026.05.19 | ₩70,980 | ₩71,021 | ₩70,940 | ₩70,954 | -0.04% | 1.7만 |
|---|
| 2026.05.18 | ₩71,168 | ₩71,221 | ₩71,114 | ₩71,221 | +0.08% | 2.3만 |
|---|
| 2026.05.15 | ₩71,168 | ₩71,221 | ₩71,127 | ₩71,127 | -0.06% | 2.2만 |
|---|
| 2026.05.14 | ₩71,328 | ₩71,368 | ₩71,074 | ₩71,074 | -0.36% | 3.4만 |
|---|
| 2026.05.13 | ₩71,234 | ₩71,408 | ₩71,194 | ₩71,408 | +0.24% | 3.4만 |
|---|
| 2026.05.12 | ₩71,141 | ₩71,355 | ₩71,141 | ₩71,328 | +0.26% | 6만 |
|---|
| 2026.05.11 | ₩71,355 | ₩71,408 | ₩71,248 | ₩71,381 | +0.04% | 7.6만 |
|---|
| 2026.05.08 | ₩71,355 | ₩71,408 | ₩71,328 | ₩71,408 | +0.07% | 1.4만 |
|---|
| 2026.05.07 | ₩71,328 | ₩71,341 | ₩71,061 | ₩71,141 | -0.26% | 1.6만 |
|---|
| 2026.05.06 | ₩71,221 | ₩71,288 | ₩71,168 | ₩71,274 | +0.08% | 2.6만 |
|---|
| 2026.05.05 | ₩70,900 | ₩71,034 | ₩70,900 | ₩71,007 | +0.15% | 7.9만 |
|---|
| 2026.05.04 | ₩70,927 | ₩71,087 | ₩70,807 | ₩70,900 | -0.04% | 3만 |
|---|
| 2026.05.01 | ₩70,967 | ₩71,114 | ₩70,954 | ₩71,007 | +0.06% | 3만 |
|---|
| 2026.04.30 | ₩71,034 | ₩71,168 | ₩71,034 | ₩71,141 | +0.15% | 3.7만 |
|---|
| 2026.04.29 | ₩70,994 | ₩71,074 | ₩70,940 | ₩71,007 | +0.02% | 2.4만 |
|---|
| 2026.04.28 | ₩71,087 | ₩71,127 | ₩71,061 | ₩71,061 | -0.04% | 3.3만 |
|---|
| 2026.04.27 | ₩71,288 | ₩71,355 | ₩71,248 | ₩71,328 | +0.06% | 1.8만 |
|---|
| 2026.04.24 | ₩71,168 | ₩71,355 | ₩71,168 | ₩71,328 | +0.23% | 2.8만 |
|---|
| 2026.04.23 | ₩71,208 | ₩71,234 | ₩70,860 | ₩71,074 | -0.19% | 2.8만 |
|---|
| 2026.04.22 | ₩71,288 | ₩71,328 | ₩70,980 | ₩71,194 | -0.13% | 3.4만 |
|---|
| 2026.04.21 | ₩71,368 | ₩71,381 | ₩71,141 | ₩71,168 | -0.28% | 4만 |
|---|
| 2026.04.20 | ₩71,435 | ₩71,475 | ₩71,368 | ₩71,408 | -0.04% | 1.4만 |
|---|
| 2026.04.17 | ₩71,515 | ₩71,635 | ₩71,381 | ₩71,609 | +0.13% | 10.3만 |
|---|
| 2026.04.16 | ₩71,141 | ₩71,181 | ₩71,047 | ₩71,101 | -0.06% | 1.1만 |
|---|
| 2026.04.15 | ₩71,061 | ₩71,101 | ₩71,021 | ₩71,101 | +0.06% | 1.7만 |
|---|
| 2026.04.14 | ₩70,954 | ₩71,127 | ₩70,954 | ₩71,061 | +0.15% | 1.3만 |
|---|
| 2026.04.13 | ₩70,606 | ₩70,807 | ₩70,606 | ₩70,793 | +0.26% | 11.5만 |
|---|
| 2026.04.10 | ₩71,127 | ₩71,127 | ₩70,753 | ₩70,833 | -0.41% | 9.2천 |
|---|
| 2026.04.09 | ₩70,727 | ₩70,967 | ₩70,686 | ₩70,874 | +0.21% | 1.2만 |
|---|
| 2026.04.08 | ₩71,034 | ₩71,034 | ₩70,767 | ₩70,847 | -0.26% | 7.3만 |
|---|
| 2026.04.07 | ₩70,112 | ₩70,339 | ₩69,978 | ₩70,339 | +0.32% | 1.3만 |
|---|
| 2026.04.06 | ₩70,219 | ₩70,299 | ₩70,192 | ₩70,245 | +0.04% | 1.2만 |
|---|
| 2026.04.02 | ₩69,938 | ₩70,205 | ₩69,938 | ₩70,179 | +0.34% | 1.6만 |
|---|
| 2026.04.01 | ₩70,152 | ₩70,299 | ₩70,125 | ₩70,232 | +0.11% | 9.2천 |
|---|
| 2026.03.31 | ₩69,911 | ₩70,125 | ₩69,791 | ₩70,112 | +0.29% | 1.3만 |
|---|
| 2026.03.30 | ₩69,564 | ₩69,684 | ₩69,390 | ₩69,457 | -0.15% | 2.3만 |
|---|
| 2026.03.27 | ₩69,591 | ₩69,684 | ₩69,470 | ₩69,497 | -0.13% | 1.3만 |
|---|
| 2026.03.26 | ₩69,978 | ₩70,098 | ₩69,764 | ₩69,764 | -0.31% | 1.3만 |
|---|
| 2026.03.25 | ₩70,259 | ₩70,326 | ₩70,179 | ₩70,259 | 0.00% | 1.5만 |
|---|
| 2026.03.24 | ₩69,804 | ₩70,005 | ₩69,778 | ₩69,911 | +0.15% | 1.2만 |
|---|
| 2026.03.23 | ₩69,898 | ₩70,125 | ₩69,898 | ₩69,965 | +0.10% | 2.5만 |
|---|
| 2026.03.20 | ₩70,098 | ₩70,098 | ₩69,591 | ₩69,644 | -0.65% | 1.6만 |
|---|
| 2026.03.19 | ₩69,991 | ₩70,259 | ₩69,951 | ₩70,259 | +0.38% | 1.6만 |
|---|
| 2026.03.18 | ₩70,432 | ₩70,473 | ₩70,219 | ₩70,219 | -0.30% | 5.8만 |
|---|
| 2026.03.17 | ₩70,499 | ₩70,580 | ₩70,432 | ₩70,459 | -0.06% | 6.5천 |
|---|
| 2026.03.16 | ₩70,165 | ₩70,299 | ₩70,165 | ₩70,272 | +0.15% | 1.8만 |
|---|
| 2026.03.13 | ₩70,432 | ₩70,432 | ₩70,179 | ₩70,192 | -0.34% | 1.1만 |
|---|
| 2026.03.12 | ₩70,432 | ₩70,432 | ₩70,299 | ₩70,379 | -0.08% | 1.2만 |
|---|
| 2026.03.11 | ₩70,700 | ₩70,740 | ₩70,606 | ₩70,727 | +0.04% | 1.4만 |
|---|
| 2026.03.10 | ₩70,833 | ₩71,034 | ₩70,780 | ₩70,793 | -0.06% | 2.2만 |
|---|
| 2026.03.09 | ₩70,392 | ₩70,940 | ₩70,326 | ₩70,940 | +0.78% | 2.5만 |
|---|
| 2026.03.06 | ₩70,633 | ₩70,847 | ₩70,620 | ₩70,767 | +0.19% | 2.3만 |
|---|
| 2026.03.05 | ₩71,154 | ₩71,234 | ₩71,007 | ₩71,221 | +0.09% | 13만 |
|---|
| 2026.03.04 | ₩71,261 | ₩71,381 | ₩71,248 | ₩71,355 | +0.13% | 2.1만 |
|---|
| 2026.03.03 | ₩70,927 | ₩71,221 | ₩70,874 | ₩71,141 | +0.30% | 7.3만 |
|---|
| 2026.03.02 | ₩71,448 | ₩71,448 | ₩71,208 | ₩71,274 | -0.24% | 3만 |
|---|
| 2026.02.27 | ₩71,756 | ₩71,836 | ₩71,729 | ₩71,729 | -0.04% | 1.5만 |
|---|
| 2026.02.26 | ₩71,903 | ₩71,996 | ₩71,863 | ₩71,996 | +0.13% | 2.7만 |
|---|
| 2026.02.25 | ₩71,889 | ₩71,956 | ₩71,769 | ₩71,943 | +0.07% | 1.6만 |
|---|
| 2026.02.24 | ₩71,822 | ₩71,863 | ₩71,809 | ₩71,849 | +0.04% | 1.9만 |
|---|
| 2026.02.23 | ₩71,916 | ₩71,956 | ₩71,889 | ₩71,956 | +0.06% | 1.9만 |
|---|
| 2026.02.20 | ₩71,849 | ₩71,969 | ₩71,849 | ₩71,956 | +0.15% | 2만 |
|---|
| 2026.02.19 | ₩71,769 | ₩71,969 | ₩71,769 | ₩71,969 | +0.28% | 1.5만 |
|---|
| 2026.02.18 | ₩71,782 | ₩71,863 | ₩71,782 | ₩71,796 | +0.02% | 1.7만 |
|---|
| 2026.02.17 | ₩71,729 | ₩71,822 | ₩71,729 | ₩71,809 | +0.11% | 1.8만 |
|---|
| 2026.02.13 | ₩71,702 | ₩71,742 | ₩71,649 | ₩71,689 | -0.02% | 2.1만 |
|---|
| 2026.02.12 | ₩71,809 | ₩71,822 | ₩71,381 | ₩71,742 | -0.09% | 4.3만 |
|---|
| 2026.02.11 | ₩71,822 | ₩72,050 | ₩71,756 | ₩71,929 | +0.15% | 5.2만 |
|---|
| 2026.02.10 | ₩71,809 | ₩71,836 | ₩71,796 | ₩71,809 | 0.00% | 1.4만 |
|---|
| 2026.02.09 | ₩71,769 | ₩71,836 | ₩71,769 | ₩71,822 | +0.07% | 1.1만 |
|---|
| 2026.02.06 | ₩71,742 | ₩71,809 | ₩71,729 | ₩71,796 | +0.07% | 1.2만 |
|---|
| 2026.02.05 | ₩71,649 | ₩71,756 | ₩71,635 | ₩71,689 | +0.06% | 1.4만 |
|---|
| 2026.02.04 | ₩71,689 | ₩71,769 | ₩71,635 | ₩71,716 | +0.04% | 1.8만 |
|---|
| 2026.02.03 | ₩71,716 | ₩71,756 | ₩71,609 | ₩71,675 | -0.06% | 1.5만 |
|---|
| 2026.02.02 | ₩71,662 | ₩71,716 | ₩71,635 | ₩71,689 | +0.04% | 1.4만 |
|---|
| 2026.01.30 | ₩71,822 | ₩71,876 | ₩71,796 | ₩71,822 | 0.00% | 1.4만 |
|---|
| 2026.01.29 | ₩71,822 | ₩71,956 | ₩71,742 | ₩71,956 | +0.19% | 2.3만 |
|---|
| 2026.01.28 | ₩71,849 | ₩71,863 | ₩71,782 | ₩71,863 | +0.02% | 2.7만 |
|---|
| 2026.01.27 | ₩71,943 | ₩71,956 | ₩71,876 | ₩71,889 | -0.07% | 3만 |
|---|
| 2026.01.26 | ₩71,863 | ₩71,863 | ₩71,809 | ₩71,849 | -0.02% | 1.2만 |
|---|
| 2026.01.23 | ₩71,782 | ₩71,876 | ₩71,756 | ₩71,876 | +0.13% | 13.3만 |
|---|
| 2026.01.22 | ₩71,782 | ₩72,170 | ₩71,756 | ₩71,796 | +0.02% | 4.2만 |
|---|
| 2026.01.21 | ₩71,609 | ₩72,090 | ₩71,555 | ₩71,889 | +0.39% | 16.7만 |
|---|
| 2026.01.20 | ₩71,649 | ₩71,889 | ₩71,595 | ₩71,796 | +0.21% | 11.8만 |
|---|
| 2026.01.16 | ₩71,689 | ₩72,076 | ₩71,662 | ₩71,782 | +0.13% | 14.6만 |
|---|
| 2026.01.15 | ₩71,635 | ₩73,506 | ₩71,595 | ₩71,622 | -0.02% | 188.6만 |
|---|
| 2026.01.14 | ₩71,635 | ₩71,635 | ₩71,595 | ₩71,622 | -0.02% | 2.4천 |
|---|
| 2026.01.13 | ₩71,716 | ₩71,769 | ₩71,635 | ₩71,702 | -0.02% | 4.1천 |
|---|
| 2026.01.12 | ₩71,729 | ₩71,742 | ₩71,689 | ₩71,742 | +0.02% | 3.8천 |
|---|
| 2026.01.09 | ₩71,662 | ₩71,769 | ₩71,635 | ₩71,742 | +0.11% | 7.8천 |
|---|
| 2026.01.08 | ₩71,609 | ₩71,675 | ₩71,609 | ₩71,675 | +0.09% | 1.2만 |
|---|
| 2026.01.07 | ₩71,582 | ₩71,649 | ₩71,555 | ₩71,609 | +0.04% | 6.7천 |
|---|
| 2026.01.06 | ₩71,488 | ₩71,542 | ₩71,448 | ₩71,515 | +0.04% | 4.3천 |
|---|
| 2026.01.05 | ₩71,462 | ₩71,475 | ₩71,421 | ₩71,448 | -0.02% | 1.4만 |
|---|
| 2026.01.02 | ₩71,355 | ₩71,355 | ₩71,288 | ₩71,355 | 0.00% | 6.5천 |
|---|
| 2025.12.31 | ₩71,261 | ₩71,274 | ₩71,168 | ₩71,221 | -0.06% | 9.4만 |
|---|
| 2025.12.30 | ₩71,248 | ₩71,368 | ₩71,248 | ₩71,274 | +0.04% | 1.3만 |
|---|
| 2025.12.29 | ₩71,261 | ₩71,301 | ₩71,221 | ₩71,234 | -0.04% | 5.3천 |
|---|
| 2025.12.26 | ₩71,288 | ₩71,288 | ₩71,168 | ₩71,234 | -0.07% | 1.4만 |
|---|
| 2025.12.24 | ₩71,221 | ₩71,274 | ₩71,194 | ₩71,261 | +0.06% | 5.4천 |
|---|
| 2025.12.23 | ₩71,101 | ₩71,194 | ₩71,101 | ₩71,154 | +0.08% | 6.9천 |
|---|
| 2025.12.22 | ₩71,007 | ₩71,047 | ₩70,994 | ₩71,034 | +0.04% | 8.8천 |
|---|
| 2025.12.19 | ₩71,087 | ₩71,101 | ₩71,007 | ₩71,021 | -0.09% | 5.1천 |
|---|
| 2025.12.18 | ₩73,573 | ₩73,600 | ₩73,493 | ₩73,533 | -0.05% | 3.9천 |
|---|
| 2025.12.17 | ₩73,466 | ₩73,506 | ₩73,440 | ₩73,466 | 0.00% | 2.5천 |
|---|
| 2025.12.16 | ₩73,440 | ₩73,440 | ₩73,426 | ₩73,426 | -0.02% | 8.4천 |
|---|
| 2025.12.15 | ₩73,373 | ₩73,440 | ₩73,359 | ₩73,440 | +0.09% | 9.5천 |
|---|
| 2025.12.12 | ₩73,373 | ₩73,399 | ₩73,306 | ₩73,359 | -0.02% | 5.1천 |
|---|
| 2025.12.11 | ₩73,346 | ₩73,426 | ₩73,346 | ₩73,399 | +0.07% | 1만 |
|---|
| 2025.12.10 | ₩73,293 | ₩73,413 | ₩73,279 | ₩73,373 | +0.11% | 4.6천 |
|---|
| 2025.12.09 | ₩73,293 | ₩73,373 | ₩73,159 | ₩73,199 | -0.13% | 2.1만 |
|---|
| 2025.12.08 | ₩73,426 | ₩73,426 | ₩73,346 | ₩73,359 | -0.09% | 7.2천 |
|---|
| 2025.12.05 | ₩73,440 | ₩73,546 | ₩73,413 | ₩73,533 | +0.13% | 1.8만 |
|---|
| 2025.12.04 | ₩73,413 | ₩73,413 | ₩73,319 | ₩73,386 | -0.04% | 7.2천 |
|---|
| 2025.12.03 | ₩73,373 | ₩73,480 | ₩73,373 | ₩73,399 | +0.04% | 2.9천 |
|---|
| 2025.12.02 | ₩73,186 | ₩73,386 | ₩73,186 | ₩73,386 | +0.27% | 1.4만 |
|---|
| 2025.12.01 | ₩73,306 | ₩73,319 | ₩73,279 | ₩73,293 | -0.02% | 3.8천 |
|---|
| 2025.11.28 | ₩73,413 | ₩73,466 | ₩73,333 | ₩73,466 | +0.07% | 2.5천 |
|---|
| 2025.11.26 | ₩73,239 | ₩73,252 | ₩73,212 | ₩73,239 | 0.00% | 2.1천 |
|---|
| 2025.11.25 | ₩73,105 | ₩73,159 | ₩73,025 | ₩73,092 | -0.02% | 1.9만 |
|---|
| 2025.11.24 | ₩73,052 | ₩73,092 | ₩73,025 | ₩73,025 | -0.04% | 7.5천 |
|---|
| 2025.11.21 | ₩72,945 | ₩72,985 | ₩72,825 | ₩72,905 | -0.05% | 1.3만 |
|---|
| 2025.11.20 | ₩72,999 | ₩73,039 | ₩72,611 | ₩72,664 | -0.46% | 2.9만 |
|---|
| 2025.11.19 | ₩73,012 | ₩73,012 | ₩72,892 | ₩72,945 | -0.09% | 1.1만 |
|---|
| 2025.11.18 | ₩72,878 | ₩72,918 | ₩72,878 | ₩72,905 | +0.04% | 3.5천 |
|---|
| 2025.11.17 | ₩73,025 | ₩73,092 | ₩72,985 | ₩73,052 | +0.04% | 1.7만 |
|---|
| 2025.11.14 | ₩72,999 | ₩73,065 | ₩72,999 | ₩73,012 | +0.02% | 3.1천 |
|---|
| 2025.11.13 | ₩73,266 | ₩73,266 | ₩72,918 | ₩72,985 | -0.38% | 4.9만 |
|---|
| 2025.11.12 | ₩73,346 | ₩73,373 | ₩73,319 | ₩73,346 | 0.00% | 6.4천 |
|---|
| 2025.11.11 | ₩73,293 | ₩73,373 | ₩73,293 | ₩73,373 | +0.11% | 2.9천 |
|---|
| 2025.11.10 | ₩73,252 | ₩73,319 | ₩73,226 | ₩73,319 | +0.09% | 4천 |
|---|
| 2025.11.07 | ₩73,052 | ₩73,239 | ₩73,039 | ₩73,199 | +0.20% | 2.2만 |
|---|
| 2025.11.06 | ₩73,146 | ₩73,266 | ₩73,105 | ₩73,252 | +0.15% | 1.8만 |
|---|
| 2025.11.05 | ₩73,212 | ₩73,359 | ₩73,132 | ₩73,266 | +0.07% | 1.6만 |
|---|
| 2025.11.04 | ₩72,838 | ₩73,333 | ₩72,838 | ₩73,119 | +0.39% | 9천 |
|---|
| 2025.11.03 | ₩72,918 | ₩73,105 | ₩72,852 | ₩73,052 | +0.18% | 1만 |
|---|
| 2025.10.31 | ₩73,319 | ₩73,319 | ₩73,172 | ₩73,212 | -0.15% | 4.5천 |
|---|
| 2025.10.30 | ₩73,440 | ₩73,466 | ₩73,359 | ₩73,359 | -0.11% | 1.5만 |
|---|
| 2025.10.29 | ₩73,854 | ₩74,081 | ₩73,587 | ₩73,680 | -0.24% | 4.9천 |
|---|
| 2025.10.28 | ₩74,268 | ₩74,308 | ₩74,001 | ₩74,188 | -0.11% | 1.3만 |
|---|
| 2025.10.27 | ₩73,787 | ₩74,094 | ₩73,653 | ₩74,094 | +0.42% | 9.9천 |
|---|
| 2025.10.24 | ₩73,814 | ₩73,814 | ₩73,667 | ₩73,667 | -0.20% | 2.7만 |
|---|
| 2025.10.23 | ₩73,734 | ₩73,734 | ₩73,520 | ₩73,587 | -0.20% | 4.2천 |
|---|
| 2025.10.22 | ₩73,346 | ₩73,600 | ₩73,346 | ₩73,493 | +0.20% | 5.3천 |
|---|
| 2025.10.21 | ₩73,653 | ₩73,653 | ₩73,386 | ₩73,386 | -0.36% | 8.2천 |
|---|
| 2025.10.20 | ₩73,653 | ₩73,814 | ₩73,627 | ₩73,680 | +0.04% | 8.6천 |
|---|
| 2025.10.17 | ₩73,787 | ₩73,787 | ₩73,520 | ₩73,667 | -0.16% | 1만 |
|---|
| 2025.10.16 | ₩73,546 | ₩73,841 | ₩73,546 | ₩73,760 | +0.29% | 1.7만 |
|---|
| 2025.10.15 | ₩73,359 | ₩73,787 | ₩73,359 | ₩73,573 | +0.29% | 5천 |
|---|
| 2025.10.14 | ₩72,705 | ₩73,252 | ₩72,705 | ₩73,172 | +0.64% | 6.8천 |
|---|
| 2025.10.13 | ₩72,651 | ₩72,731 | ₩72,517 | ₩72,651 | 0.00% | 2만 |
|---|
| 2025.10.10 | ₩72,705 | ₩72,918 | ₩72,624 | ₩72,811 | +0.15% | 9천 |
|---|