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 | ₩69,371 | ₩69,424 | ₩69,344 | ₩69,398 | +0.04% | 1.7만 |
| 2026.10.08 | ₩69,264 | ₩69,478 | ₩69,197 | ₩69,304 | +0.06% | 2.5만 |
| 2026.10.07 | ₩69,371 | ₩69,398 | ₩69,224 | ₩69,251 | -0.17% | 2.4만 |
| 2026.10.06 | ₩69,705 | ₩69,812 | ₩69,571 | ₩69,651 | -0.08% | 9.2만 |
| 2026.10.05 | ₩69,117 | ₩69,277 | ₩69,050 | ₩69,251 | +0.19% | 2.1만 |
| 2026.10.02 | ₩69,184 | ₩69,344 | ₩69,184 | ₩69,344 | +0.23% | 1.6만 |
| 2026.10.01 | ₩69,438 | ₩69,438 | ₩69,050 | ₩69,197 | -0.35% | 3.1만 |
| 2026.09.30 | ₩69,879 | ₩69,905 | ₩69,772 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,798 |
| -0.11% |
| 2.2만 |
| 2026.09.29 | ₩69,919 | ₩69,919 | ₩69,718 | ₩69,812 | -0.15% | 2.3만 |
|---|
| 2026.09.28 | ₩69,745 | ₩69,758 | ₩69,598 | ₩69,705 | -0.06% | 1.6만 |
|---|
| 2026.09.25 | ₩70,012 | ₩70,106 | ₩69,972 | ₩70,092 | +0.11% | 1.5만 |
|---|
| 2026.09.24 | ₩70,026 | ₩70,226 | ₩69,999 | ₩70,119 | +0.13% | 2.2만 |
|---|
| 2026.09.23 | ₩70,386 | ₩70,386 | ₩70,159 | ₩70,266 | -0.17% | 1.4만 |
|---|
| 2026.09.22 | ₩70,507 | ₩70,573 | ₩70,466 | ₩70,573 | +0.09% | 1.2만 |
|---|
| 2026.09.21 | ₩70,453 | ₩70,533 | ₩70,413 | ₩70,520 | +0.09% | 1.4만 |
|---|
| 2026.09.18 | ₩70,360 | ₩70,360 | ₩70,306 | ₩70,346 | -0.02% | 2.2만 |
|---|
| 2026.09.17 | ₩70,493 | ₩70,533 | ₩70,346 | ₩70,400 | -0.13% | 3만 |
|---|
| 2026.09.16 | ₩70,253 | ₩70,400 | ₩70,226 | ₩70,266 | +0.02% | 1.3만 |
|---|
| 2026.09.15 | ₩70,146 | ₩70,172 | ₩70,066 | ₩70,119 | -0.04% | 1.5만 |
|---|
| 2026.09.14 | ₩70,092 | ₩70,159 | ₩70,039 | ₩70,106 | +0.02% | 2.6만 |
|---|
| 2026.09.11 | ₩70,279 | ₩70,373 | ₩70,279 | ₩70,279 | 0.00% | 1.6만 |
|---|
| 2026.09.10 | ₩70,373 | ₩70,373 | ₩70,186 | ₩70,226 | -0.21% | 1.4만 |
|---|
| 2026.09.09 | ₩70,613 | ₩70,667 | ₩70,613 | ₩70,627 | +0.02% | 1.6만 |
|---|
| 2026.09.08 | ₩70,814 | ₩70,827 | ₩70,774 | ₩70,774 | -0.06% | 1.8만 |
|---|
| 2026.09.04 | ₩70,907 | ₩70,947 | ₩70,867 | ₩70,907 | 0.00% | 2.2만 |
|---|
| 2026.09.03 | ₩70,787 | ₩70,867 | ₩70,787 | ₩70,841 | +0.08% | 1.8만 |
|---|
| 2026.09.02 | ₩70,787 | ₩70,827 | ₩70,760 | ₩70,800 | +0.02% | 1.4만 |
|---|
| 2026.09.01 | ₩70,907 | ₩70,921 | ₩70,800 | ₩70,841 | -0.09% | 1.9만 |
|---|
| 2026.08.31 | ₩71,322 | ₩71,348 | ₩71,322 | ₩71,335 | +0.02% | 1.6만 |
|---|
| 2026.08.28 | ₩71,415 | ₩71,442 | ₩71,322 | ₩71,375 | -0.06% | 1.8만 |
|---|
| 2026.08.27 | ₩71,322 | ₩71,469 | ₩71,322 | ₩71,375 | +0.07% | 1.4만 |
|---|
| 2026.08.26 | ₩71,455 | ₩71,509 | ₩71,375 | ₩71,442 | -0.02% | 8.5천 |
|---|
| 2026.08.25 | ₩71,469 | ₩71,495 | ₩71,428 | ₩71,495 | +0.04% | 1.6만 |
|---|
| 2026.08.24 | ₩71,388 | ₩71,455 | ₩71,362 | ₩71,428 | +0.06% | 1.2만 |
|---|
| 2026.08.21 | ₩71,375 | ₩71,442 | ₩71,362 | ₩71,402 | +0.04% | 7.5천 |
|---|
| 2026.08.20 | ₩71,268 | ₩71,375 | ₩71,268 | ₩71,322 | +0.07% | 1.2만 |
|---|
| 2026.08.19 | ₩71,348 | ₩71,388 | ₩71,335 | ₩71,375 | +0.04% | 1.4만 |
|---|
| 2026.08.18 | ₩71,308 | ₩71,348 | ₩71,295 | ₩71,335 | +0.04% | 1.2만 |
|---|
| 2026.08.17 | ₩71,455 | ₩71,495 | ₩71,428 | ₩71,455 | 0.00% | 1.4만 |
|---|
| 2026.08.14 | ₩71,495 | ₩71,562 | ₩71,469 | ₩71,535 | +0.06% | 1.7만 |
|---|
| 2026.08.13 | ₩71,469 | ₩71,615 | ₩71,455 | ₩71,522 | +0.07% | 2.3만 |
|---|
| 2026.08.12 | ₩71,442 | ₩71,469 | ₩71,281 | ₩71,388 | -0.07% | 2.4만 |
|---|
| 2026.08.11 | ₩71,442 | ₩71,469 | ₩71,255 | ₩71,348 | -0.13% | 1.8만 |
|---|
| 2026.08.10 | ₩71,375 | ₩71,415 | ₩71,362 | ₩71,402 | +0.04% | 1.8만 |
|---|
| 2026.08.07 | ₩71,362 | ₩71,402 | ₩71,335 | ₩71,388 | +0.04% | 1.6만 |
|---|
| 2026.08.06 | ₩71,308 | ₩71,388 | ₩71,295 | ₩71,308 | 0.00% | 2.1만 |
|---|
| 2026.08.05 | ₩71,322 | ₩71,428 | ₩71,281 | ₩71,402 | +0.11% | 1.9만 |
|---|
| 2026.08.04 | ₩71,241 | ₩71,348 | ₩71,228 | ₩71,335 | +0.13% | 2.1만 |
|---|
| 2026.08.03 | ₩71,081 | ₩71,322 | ₩71,068 | ₩71,188 | +0.15% | 20.1만 |
|---|
| 2026.07.31 | ₩71,335 | ₩71,375 | ₩71,308 | ₩71,362 | +0.04% | 9.5천 |
|---|
| 2026.07.30 | ₩71,215 | ₩71,295 | ₩71,161 | ₩71,268 | +0.08% | 1.9만 |
|---|
| 2026.07.29 | ₩71,108 | ₩71,241 | ₩71,041 | ₩71,054 | -0.08% | 1.7만 |
|---|
| 2026.07.28 | ₩71,295 | ₩71,348 | ₩71,255 | ₩71,308 | +0.02% | 1.2만 |
|---|
| 2026.07.27 | ₩71,335 | ₩71,348 | ₩71,228 | ₩71,322 | -0.02% | 5.1만 |
|---|
| 2026.07.24 | ₩71,188 | ₩71,268 | ₩71,161 | ₩71,175 | -0.02% | 1.6만 |
|---|
| 2026.07.23 | ₩71,201 | ₩72,070 | ₩71,161 | ₩71,228 | +0.04% | 2.6만 |
|---|
| 2026.07.22 | ₩71,415 | ₩71,509 | ₩71,402 | ₩71,428 | +0.02% | 1.8만 |
|---|
| 2026.07.21 | ₩71,428 | ₩71,522 | ₩71,402 | ₩71,509 | +0.11% | 1.9만 |
|---|
| 2026.07.20 | ₩71,402 | ₩71,495 | ₩71,348 | ₩71,375 | -0.04% | 1.2만 |
|---|
| 2026.07.17 | ₩71,428 | ₩71,535 | ₩71,428 | ₩71,482 | +0.07% | 1.1만 |
|---|
| 2026.07.16 | ₩71,482 | ₩71,549 | ₩71,428 | ₩71,455 | -0.04% | 3.2만 |
|---|
| 2026.07.15 | ₩71,509 | ₩71,602 | ₩71,509 | ₩71,575 | +0.09% | 1.3만 |
|---|
| 2026.07.14 | ₩71,522 | ₩71,575 | ₩71,482 | ₩71,482 | -0.06% | 3.3만 |
|---|
| 2026.07.13 | ₩71,629 | ₩71,642 | ₩71,509 | ₩71,522 | -0.15% | 1.5만 |
|---|
| 2026.07.10 | ₩71,642 | ₩71,682 | ₩71,642 | ₩71,669 | +0.04% | 1.2만 |
|---|
| 2026.07.09 | ₩71,615 | ₩71,762 | ₩71,589 | ₩71,589 | -0.04% | 1.6만 |
|---|
| 2026.07.08 | ₩71,575 | ₩71,629 | ₩71,509 | ₩71,615 | +0.06% | 1.9만 |
|---|
| 2026.07.07 | ₩71,776 | ₩71,789 | ₩71,615 | ₩71,709 | -0.09% | 2.2만 |
|---|
| 2026.07.06 | ₩71,829 | ₩71,869 | ₩71,803 | ₩71,843 | +0.02% | 1.4만 |
|---|
| 2026.07.02 | ₩71,736 | ₩71,736 | ₩71,615 | ₩71,682 | -0.07% | 1.7만 |
|---|
| 2026.07.01 | ₩71,562 | ₩71,696 | ₩71,535 | ₩71,615 | +0.07% | 8.1만 |
|---|
| 2026.06.30 | ₩71,856 | ₩71,963 | ₩71,856 | ₩71,963 | +0.15% | 2.4만 |
|---|
| 2026.06.29 | ₩71,749 | ₩71,856 | ₩71,749 | ₩71,843 | +0.13% | 1.6만 |
|---|
| 2026.06.26 | ₩71,749 | ₩71,816 | ₩71,722 | ₩71,762 | +0.02% | 1만 |
|---|
| 2026.06.25 | ₩71,789 | ₩71,909 | ₩71,789 | ₩71,803 | +0.02% | 1.3만 |
|---|
| 2026.06.24 | ₩71,803 | ₩71,816 | ₩71,509 | ₩71,696 | -0.15% | 2.1만 |
|---|
| 2026.06.23 | ₩71,776 | ₩71,803 | ₩71,682 | ₩71,682 | -0.13% | 1.3만 |
|---|
| 2026.06.22 | ₩71,883 | ₩71,883 | ₩71,762 | ₩71,776 | -0.15% | 5.1만 |
|---|
| 2026.06.18 | ₩71,669 | ₩71,736 | ₩71,642 | ₩71,682 | +0.02% | 1.2만 |
|---|
| 2026.06.17 | ₩71,656 | ₩71,656 | ₩71,455 | ₩71,455 | -0.28% | 3.8만 |
|---|
| 2026.06.16 | ₩71,656 | ₩71,709 | ₩71,656 | ₩71,656 | 0.00% | 1.6만 |
|---|
| 2026.06.15 | ₩71,549 | ₩72,003 | ₩71,549 | ₩71,762 | +0.30% | 33.3만 |
|---|
| 2026.06.12 | ₩71,469 | ₩71,562 | ₩71,469 | ₩71,535 | +0.09% | 1.1만 |
|---|
| 2026.06.11 | ₩71,281 | ₩71,562 | ₩71,201 | ₩71,562 | +0.39% | 1.4만 |
|---|
| 2026.06.10 | ₩71,295 | ₩71,348 | ₩71,134 | ₩71,134 | -0.22% | 1.4만 |
|---|
| 2026.06.09 | ₩71,335 | ₩71,375 | ₩71,081 | ₩71,295 | -0.06% | 1.1만 |
|---|
| 2026.06.08 | ₩71,215 | ₩71,255 | ₩71,134 | ₩71,134 | -0.11% | 2.1만 |
|---|
| 2026.06.05 | ₩71,322 | ₩71,335 | ₩71,201 | ₩71,215 | -0.15% | 1.6만 |
|---|
| 2026.06.04 | ₩71,308 | ₩71,388 | ₩71,281 | ₩71,388 | +0.11% | 1.5만 |
|---|
| 2026.06.03 | ₩71,335 | ₩71,362 | ₩71,255 | ₩71,295 | -0.06% | 1.2만 |
|---|
| 2026.06.02 | ₩71,442 | ₩71,469 | ₩71,362 | ₩71,402 | -0.06% | 1.7만 |
|---|
| 2026.06.01 | ₩71,322 | ₩71,442 | ₩71,281 | ₩71,402 | +0.11% | 1.4만 |
|---|
| 2026.05.29 | ₩71,656 | ₩71,762 | ₩71,589 | ₩71,589 | -0.09% | 1.4만 |
|---|
| 2026.05.28 | ₩71,469 | ₩71,816 | ₩71,455 | ₩71,696 | +0.32% | 10.7만 |
|---|
| 2026.05.27 | ₩71,549 | ₩71,562 | ₩71,495 | ₩71,549 | 0.00% | 1.1만 |
|---|
| 2026.05.26 | ₩71,428 | ₩71,495 | ₩71,428 | ₩71,495 | +0.09% | 1.9만 |
|---|
| 2026.05.22 | ₩71,322 | ₩71,335 | ₩71,241 | ₩71,241 | -0.11% | 1.5만 |
|---|
| 2026.05.21 | ₩71,081 | ₩71,388 | ₩71,081 | ₩71,308 | +0.32% | 1.8만 |
|---|
| 2026.05.20 | ₩70,974 | ₩71,188 | ₩70,974 | ₩71,188 | +0.30% | 1.3만 |
|---|
| 2026.05.19 | ₩70,961 | ₩71,001 | ₩70,921 | ₩70,934 | -0.04% | 1.7만 |
|---|
| 2026.05.18 | ₩71,148 | ₩71,201 | ₩71,094 | ₩71,201 | +0.08% | 2.3만 |
|---|
| 2026.05.15 | ₩71,148 | ₩71,201 | ₩71,108 | ₩71,108 | -0.06% | 2.2만 |
|---|
| 2026.05.14 | ₩71,308 | ₩71,348 | ₩71,054 | ₩71,054 | -0.36% | 3.4만 |
|---|
| 2026.05.13 | ₩71,215 | ₩71,388 | ₩71,175 | ₩71,388 | +0.24% | 3.4만 |
|---|
| 2026.05.12 | ₩71,121 | ₩71,335 | ₩71,121 | ₩71,308 | +0.26% | 6만 |
|---|
| 2026.05.11 | ₩71,335 | ₩71,388 | ₩71,228 | ₩71,362 | +0.04% | 7.6만 |
|---|
| 2026.05.08 | ₩71,335 | ₩71,388 | ₩71,308 | ₩71,388 | +0.07% | 1.4만 |
|---|
| 2026.05.07 | ₩71,308 | ₩71,322 | ₩71,041 | ₩71,121 | -0.26% | 1.6만 |
|---|
| 2026.05.06 | ₩71,201 | ₩71,268 | ₩71,148 | ₩71,255 | +0.08% | 2.6만 |
|---|
| 2026.05.05 | ₩70,881 | ₩71,014 | ₩70,881 | ₩70,988 | +0.15% | 7.9만 |
|---|
| 2026.05.04 | ₩70,907 | ₩71,068 | ₩70,787 | ₩70,881 | -0.04% | 3만 |
|---|
| 2026.05.01 | ₩70,947 | ₩71,094 | ₩70,934 | ₩70,988 | +0.06% | 3만 |
|---|
| 2026.04.30 | ₩71,014 | ₩71,148 | ₩71,014 | ₩71,121 | +0.15% | 3.7만 |
|---|
| 2026.04.29 | ₩70,974 | ₩71,054 | ₩70,921 | ₩70,988 | +0.02% | 2.4만 |
|---|
| 2026.04.28 | ₩71,068 | ₩71,108 | ₩71,041 | ₩71,041 | -0.04% | 3.3만 |
|---|
| 2026.04.27 | ₩71,268 | ₩71,335 | ₩71,228 | ₩71,308 | +0.06% | 1.8만 |
|---|
| 2026.04.24 | ₩71,148 | ₩71,335 | ₩71,148 | ₩71,308 | +0.23% | 2.8만 |
|---|
| 2026.04.23 | ₩71,188 | ₩71,215 | ₩70,841 | ₩71,054 | -0.19% | 2.8만 |
|---|
| 2026.04.22 | ₩71,268 | ₩71,308 | ₩70,961 | ₩71,175 | -0.13% | 3.4만 |
|---|
| 2026.04.21 | ₩71,348 | ₩71,362 | ₩71,121 | ₩71,148 | -0.28% | 4만 |
|---|
| 2026.04.20 | ₩71,415 | ₩71,455 | ₩71,348 | ₩71,388 | -0.04% | 1.4만 |
|---|
| 2026.04.17 | ₩71,495 | ₩71,615 | ₩71,362 | ₩71,589 | +0.13% | 10.3만 |
|---|
| 2026.04.16 | ₩71,121 | ₩71,161 | ₩71,028 | ₩71,081 | -0.06% | 1.1만 |
|---|
| 2026.04.15 | ₩71,041 | ₩71,081 | ₩71,001 | ₩71,081 | +0.06% | 1.7만 |
|---|
| 2026.04.14 | ₩70,934 | ₩71,108 | ₩70,934 | ₩71,041 | +0.15% | 1.3만 |
|---|
| 2026.04.13 | ₩70,587 | ₩70,787 | ₩70,587 | ₩70,774 | +0.26% | 11.5만 |
|---|
| 2026.04.10 | ₩71,108 | ₩71,108 | ₩70,734 | ₩70,814 | -0.41% | 9.2천 |
|---|
| 2026.04.09 | ₩70,707 | ₩70,947 | ₩70,667 | ₩70,854 | +0.21% | 1.2만 |
|---|
| 2026.04.08 | ₩71,014 | ₩71,014 | ₩70,747 | ₩70,827 | -0.26% | 7.3만 |
|---|
| 2026.04.07 | ₩70,092 | ₩70,319 | ₩69,959 | ₩70,319 | +0.32% | 1.3만 |
|---|
| 2026.04.06 | ₩70,199 | ₩70,279 | ₩70,172 | ₩70,226 | +0.04% | 1.2만 |
|---|
| 2026.04.02 | ₩69,919 | ₩70,186 | ₩69,919 | ₩70,159 | +0.34% | 1.6만 |
|---|
| 2026.04.01 | ₩70,132 | ₩70,279 | ₩70,106 | ₩70,213 | +0.11% | 9.2천 |
|---|
| 2026.03.31 | ₩69,892 | ₩70,106 | ₩69,772 | ₩70,092 | +0.29% | 1.3만 |
|---|
| 2026.03.30 | ₩69,545 | ₩69,665 | ₩69,371 | ₩69,438 | -0.15% | 2.3만 |
|---|
| 2026.03.27 | ₩69,571 | ₩69,665 | ₩69,451 | ₩69,478 | -0.13% | 1.3만 |
|---|
| 2026.03.26 | ₩69,959 | ₩70,079 | ₩69,745 | ₩69,745 | -0.31% | 1.3만 |
|---|
| 2026.03.25 | ₩70,239 | ₩70,306 | ₩70,159 | ₩70,239 | 0.00% | 1.5만 |
|---|
| 2026.03.24 | ₩69,785 | ₩69,985 | ₩69,758 | ₩69,892 | +0.15% | 1.2만 |
|---|
| 2026.03.23 | ₩69,879 | ₩70,106 | ₩69,879 | ₩69,945 | +0.10% | 2.5만 |
|---|
| 2026.03.20 | ₩70,079 | ₩70,079 | ₩69,571 | ₩69,625 | -0.65% | 1.6만 |
|---|
| 2026.03.19 | ₩69,972 | ₩70,239 | ₩69,932 | ₩70,239 | +0.38% | 1.6만 |
|---|
| 2026.03.18 | ₩70,413 | ₩70,453 | ₩70,199 | ₩70,199 | -0.30% | 5.8만 |
|---|
| 2026.03.17 | ₩70,480 | ₩70,560 | ₩70,413 | ₩70,440 | -0.06% | 6.5천 |
|---|
| 2026.03.16 | ₩70,146 | ₩70,279 | ₩70,146 | ₩70,253 | +0.15% | 1.8만 |
|---|
| 2026.03.13 | ₩70,413 | ₩70,413 | ₩70,159 | ₩70,172 | -0.34% | 1.1만 |
|---|
| 2026.03.12 | ₩70,413 | ₩70,413 | ₩70,279 | ₩70,360 | -0.08% | 1.2만 |
|---|
| 2026.03.11 | ₩70,680 | ₩70,720 | ₩70,587 | ₩70,707 | +0.04% | 1.4만 |
|---|
| 2026.03.10 | ₩70,814 | ₩71,014 | ₩70,760 | ₩70,774 | -0.06% | 2.2만 |
|---|
| 2026.03.09 | ₩70,373 | ₩70,921 | ₩70,306 | ₩70,921 | +0.78% | 2.5만 |
|---|
| 2026.03.06 | ₩70,613 | ₩70,827 | ₩70,600 | ₩70,747 | +0.19% | 2.3만 |
|---|
| 2026.03.05 | ₩71,134 | ₩71,215 | ₩70,988 | ₩71,201 | +0.09% | 13만 |
|---|
| 2026.03.04 | ₩71,241 | ₩71,362 | ₩71,228 | ₩71,335 | +0.13% | 2.1만 |
|---|
| 2026.03.03 | ₩70,907 | ₩71,201 | ₩70,854 | ₩71,121 | +0.30% | 7.3만 |
|---|
| 2026.03.02 | ₩71,428 | ₩71,428 | ₩71,188 | ₩71,255 | -0.24% | 3만 |
|---|
| 2026.02.27 | ₩71,736 | ₩71,816 | ₩71,709 | ₩71,709 | -0.04% | 1.5만 |
|---|
| 2026.02.26 | ₩71,883 | ₩71,976 | ₩71,843 | ₩71,976 | +0.13% | 2.7만 |
|---|
| 2026.02.25 | ₩71,869 | ₩71,936 | ₩71,749 | ₩71,923 | +0.07% | 1.6만 |
|---|
| 2026.02.24 | ₩71,803 | ₩71,843 | ₩71,789 | ₩71,829 | +0.04% | 1.9만 |
|---|
| 2026.02.23 | ₩71,896 | ₩71,936 | ₩71,869 | ₩71,936 | +0.06% | 1.9만 |
|---|
| 2026.02.20 | ₩71,829 | ₩71,950 | ₩71,829 | ₩71,936 | +0.15% | 2만 |
|---|
| 2026.02.19 | ₩71,749 | ₩71,950 | ₩71,749 | ₩71,950 | +0.28% | 1.5만 |
|---|
| 2026.02.18 | ₩71,762 | ₩71,843 | ₩71,762 | ₩71,776 | +0.02% | 1.7만 |
|---|
| 2026.02.17 | ₩71,709 | ₩71,803 | ₩71,709 | ₩71,789 | +0.11% | 1.8만 |
|---|
| 2026.02.13 | ₩71,682 | ₩71,722 | ₩71,629 | ₩71,669 | -0.02% | 2.1만 |
|---|
| 2026.02.12 | ₩71,789 | ₩71,803 | ₩71,362 | ₩71,722 | -0.09% | 4.3만 |
|---|
| 2026.02.11 | ₩71,803 | ₩72,030 | ₩71,736 | ₩71,909 | +0.15% | 5.2만 |
|---|
| 2026.02.10 | ₩71,789 | ₩71,816 | ₩71,776 | ₩71,789 | 0.00% | 1.4만 |
|---|
| 2026.02.09 | ₩71,749 | ₩71,816 | ₩71,749 | ₩71,803 | +0.07% | 1.1만 |
|---|
| 2026.02.06 | ₩71,722 | ₩71,789 | ₩71,709 | ₩71,776 | +0.07% | 1.2만 |
|---|
| 2026.02.05 | ₩71,629 | ₩71,736 | ₩71,615 | ₩71,669 | +0.06% | 1.4만 |
|---|
| 2026.02.04 | ₩71,669 | ₩71,749 | ₩71,615 | ₩71,696 | +0.04% | 1.8만 |
|---|
| 2026.02.03 | ₩71,696 | ₩71,736 | ₩71,589 | ₩71,656 | -0.06% | 1.5만 |
|---|
| 2026.02.02 | ₩71,642 | ₩71,696 | ₩71,615 | ₩71,669 | +0.04% | 1.4만 |
|---|
| 2026.01.30 | ₩71,803 | ₩71,856 | ₩71,776 | ₩71,803 | 0.00% | 1.4만 |
|---|
| 2026.01.29 | ₩71,803 | ₩71,936 | ₩71,722 | ₩71,936 | +0.19% | 2.3만 |
|---|
| 2026.01.28 | ₩71,829 | ₩71,843 | ₩71,762 | ₩71,843 | +0.02% | 2.7만 |
|---|
| 2026.01.27 | ₩71,923 | ₩71,936 | ₩71,856 | ₩71,869 | -0.07% | 3만 |
|---|
| 2026.01.26 | ₩71,843 | ₩71,843 | ₩71,789 | ₩71,829 | -0.02% | 1.2만 |
|---|
| 2026.01.23 | ₩71,762 | ₩71,856 | ₩71,736 | ₩71,856 | +0.13% | 13.3만 |
|---|
| 2026.01.22 | ₩71,762 | ₩72,150 | ₩71,736 | ₩71,776 | +0.02% | 4.2만 |
|---|
| 2026.01.21 | ₩71,589 | ₩72,070 | ₩71,535 | ₩71,869 | +0.39% | 16.7만 |
|---|
| 2026.01.20 | ₩71,629 | ₩71,869 | ₩71,575 | ₩71,776 | +0.21% | 11.8만 |
|---|
| 2026.01.16 | ₩71,669 | ₩72,056 | ₩71,642 | ₩71,762 | +0.13% | 14.6만 |
|---|
| 2026.01.15 | ₩71,615 | ₩73,486 | ₩71,575 | ₩71,602 | -0.02% | 188.6만 |
|---|
| 2026.01.14 | ₩71,615 | ₩71,615 | ₩71,575 | ₩71,602 | -0.02% | 2.4천 |
|---|
| 2026.01.13 | ₩71,696 | ₩71,749 | ₩71,615 | ₩71,682 | -0.02% | 4.1천 |
|---|
| 2026.01.12 | ₩71,709 | ₩71,722 | ₩71,669 | ₩71,722 | +0.02% | 3.8천 |
|---|
| 2026.01.09 | ₩71,642 | ₩71,749 | ₩71,615 | ₩71,722 | +0.11% | 7.8천 |
|---|
| 2026.01.08 | ₩71,589 | ₩71,656 | ₩71,589 | ₩71,656 | +0.09% | 1.2만 |
|---|
| 2026.01.07 | ₩71,562 | ₩71,629 | ₩71,535 | ₩71,589 | +0.04% | 6.7천 |
|---|
| 2026.01.06 | ₩71,469 | ₩71,522 | ₩71,428 | ₩71,495 | +0.04% | 4.3천 |
|---|
| 2026.01.05 | ₩71,442 | ₩71,455 | ₩71,402 | ₩71,428 | -0.02% | 1.4만 |
|---|
| 2026.01.02 | ₩71,335 | ₩71,335 | ₩71,268 | ₩71,335 | 0.00% | 6.5천 |
|---|
| 2025.12.31 | ₩71,241 | ₩71,255 | ₩71,148 | ₩71,201 | -0.06% | 9.4만 |
|---|
| 2025.12.30 | ₩71,228 | ₩71,348 | ₩71,228 | ₩71,255 | +0.04% | 1.3만 |
|---|
| 2025.12.29 | ₩71,241 | ₩71,281 | ₩71,201 | ₩71,215 | -0.04% | 5.3천 |
|---|
| 2025.12.26 | ₩71,268 | ₩71,268 | ₩71,148 | ₩71,215 | -0.07% | 1.4만 |
|---|
| 2025.12.24 | ₩71,201 | ₩71,255 | ₩71,175 | ₩71,241 | +0.06% | 5.4천 |
|---|
| 2025.12.23 | ₩71,081 | ₩71,175 | ₩71,081 | ₩71,134 | +0.08% | 6.9천 |
|---|
| 2025.12.22 | ₩70,988 | ₩71,028 | ₩70,974 | ₩71,014 | +0.04% | 8.8천 |
|---|
| 2025.12.19 | ₩71,068 | ₩71,081 | ₩70,988 | ₩71,001 | -0.09% | 5.1천 |
|---|
| 2025.12.18 | ₩73,553 | ₩73,580 | ₩73,473 | ₩73,513 | -0.05% | 3.9천 |
|---|
| 2025.12.17 | ₩73,446 | ₩73,486 | ₩73,419 | ₩73,446 | 0.00% | 2.5천 |
|---|
| 2025.12.16 | ₩73,419 | ₩73,419 | ₩73,406 | ₩73,406 | -0.02% | 8.4천 |
|---|
| 2025.12.15 | ₩73,352 | ₩73,419 | ₩73,339 | ₩73,419 | +0.09% | 9.5천 |
|---|
| 2025.12.12 | ₩73,352 | ₩73,379 | ₩73,286 | ₩73,339 | -0.02% | 5.1천 |
|---|
| 2025.12.11 | ₩73,326 | ₩73,406 | ₩73,326 | ₩73,379 | +0.07% | 1만 |
|---|
| 2025.12.10 | ₩73,272 | ₩73,393 | ₩73,259 | ₩73,352 | +0.11% | 4.6천 |
|---|
| 2025.12.09 | ₩73,272 | ₩73,352 | ₩73,139 | ₩73,179 | -0.13% | 2.1만 |
|---|
| 2025.12.08 | ₩73,406 | ₩73,406 | ₩73,326 | ₩73,339 | -0.09% | 7.2천 |
|---|
| 2025.12.05 | ₩73,419 | ₩73,526 | ₩73,393 | ₩73,513 | +0.13% | 1.8만 |
|---|
| 2025.12.04 | ₩73,393 | ₩73,393 | ₩73,299 | ₩73,366 | -0.04% | 7.2천 |
|---|
| 2025.12.03 | ₩73,352 | ₩73,459 | ₩73,352 | ₩73,379 | +0.04% | 2.9천 |
|---|
| 2025.12.02 | ₩73,165 | ₩73,366 | ₩73,165 | ₩73,366 | +0.27% | 1.4만 |
|---|
| 2025.12.01 | ₩73,286 | ₩73,299 | ₩73,259 | ₩73,272 | -0.02% | 3.8천 |
|---|
| 2025.11.28 | ₩73,393 | ₩73,446 | ₩73,312 | ₩73,446 | +0.07% | 2.5천 |
|---|
| 2025.11.26 | ₩73,219 | ₩73,232 | ₩73,192 | ₩73,219 | 0.00% | 2.1천 |
|---|
| 2025.11.25 | ₩73,085 | ₩73,139 | ₩73,005 | ₩73,072 | -0.02% | 1.9만 |
|---|
| 2025.11.24 | ₩73,032 | ₩73,072 | ₩73,005 | ₩73,005 | -0.04% | 7.5천 |
|---|
| 2025.11.21 | ₩72,925 | ₩72,965 | ₩72,805 | ₩72,885 | -0.05% | 1.3만 |
|---|
| 2025.11.20 | ₩72,978 | ₩73,018 | ₩72,591 | ₩72,644 | -0.46% | 2.9만 |
|---|
| 2025.11.19 | ₩72,992 | ₩72,992 | ₩72,871 | ₩72,925 | -0.09% | 1.1만 |
|---|
| 2025.11.18 | ₩72,858 | ₩72,898 | ₩72,858 | ₩72,885 | +0.04% | 3.5천 |
|---|
| 2025.11.17 | ₩73,005 | ₩73,072 | ₩72,965 | ₩73,032 | +0.04% | 1.7만 |
|---|
| 2025.11.14 | ₩72,978 | ₩73,045 | ₩72,978 | ₩72,992 | +0.02% | 3.1천 |
|---|
| 2025.11.13 | ₩73,246 | ₩73,246 | ₩72,898 | ₩72,965 | -0.38% | 4.9만 |
|---|
| 2025.11.12 | ₩73,326 | ₩73,352 | ₩73,299 | ₩73,326 | 0.00% | 6.4천 |
|---|
| 2025.11.11 | ₩73,272 | ₩73,352 | ₩73,272 | ₩73,352 | +0.11% | 2.9천 |
|---|
| 2025.11.10 | ₩73,232 | ₩73,299 | ₩73,205 | ₩73,299 | +0.09% | 4천 |
|---|
| 2025.11.07 | ₩73,032 | ₩73,219 | ₩73,018 | ₩73,179 | +0.20% | 2.2만 |
|---|
| 2025.11.06 | ₩73,125 | ₩73,246 | ₩73,085 | ₩73,232 | +0.15% | 1.8만 |
|---|
| 2025.11.05 | ₩73,192 | ₩73,339 | ₩73,112 | ₩73,246 | +0.07% | 1.6만 |
|---|
| 2025.11.04 | ₩72,818 | ₩73,312 | ₩72,818 | ₩73,099 | +0.39% | 9천 |
|---|
| 2025.11.03 | ₩72,898 | ₩73,085 | ₩72,831 | ₩73,032 | +0.18% | 1만 |
|---|
| 2025.10.31 | ₩73,299 | ₩73,299 | ₩73,152 | ₩73,192 | -0.15% | 4.5천 |
|---|
| 2025.10.30 | ₩73,419 | ₩73,446 | ₩73,339 | ₩73,339 | -0.11% | 1.5만 |
|---|
| 2025.10.29 | ₩73,833 | ₩74,061 | ₩73,566 | ₩73,660 | -0.24% | 4.9천 |
|---|
| 2025.10.28 | ₩74,248 | ₩74,288 | ₩73,980 | ₩74,167 | -0.11% | 1.3만 |
|---|
| 2025.10.27 | ₩73,767 | ₩74,074 | ₩73,633 | ₩74,074 | +0.42% | 9.9천 |
|---|
| 2025.10.24 | ₩73,793 | ₩73,793 | ₩73,646 | ₩73,646 | -0.20% | 2.7만 |
|---|
| 2025.10.23 | ₩73,713 | ₩73,713 | ₩73,499 | ₩73,566 | -0.20% | 4.2천 |
|---|
| 2025.10.22 | ₩73,326 | ₩73,580 | ₩73,326 | ₩73,473 | +0.20% | 5.3천 |
|---|
| 2025.10.21 | ₩73,633 | ₩73,633 | ₩73,366 | ₩73,366 | -0.36% | 8.2천 |
|---|
| 2025.10.20 | ₩73,633 | ₩73,793 | ₩73,606 | ₩73,660 | +0.04% | 8.6천 |
|---|
| 2025.10.17 | ₩73,767 | ₩73,767 | ₩73,499 | ₩73,646 | -0.16% | 1만 |
|---|
| 2025.10.16 | ₩73,526 | ₩73,820 | ₩73,526 | ₩73,740 | +0.29% | 1.7만 |
|---|
| 2025.10.15 | ₩73,339 | ₩73,767 | ₩73,339 | ₩73,553 | +0.29% | 5천 |
|---|
| 2025.10.14 | ₩72,684 | ₩73,232 | ₩72,684 | ₩73,152 | +0.64% | 6.8천 |
|---|
| 2025.10.13 | ₩72,631 | ₩72,711 | ₩72,497 | ₩72,631 | 0.00% | 2만 |
|---|
| 2025.10.10 | ₩72,684 | ₩72,898 | ₩72,604 | ₩72,791 | +0.15% | 9천 |
|---|