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 | ₩69,489 | ₩69,542 | ₩69,462 | ₩69,515 | +0.04% | 1.7만 |
| 2026.10.08 | ₩69,382 | ₩69,596 | ₩69,315 | ₩69,422 | +0.06% | 2.5만 |
| 2026.10.07 | ₩69,489 | ₩69,515 | ₩69,341 | ₩69,368 | -0.17% | 2.4만 |
| 2026.10.06 | ₩69,823 | ₩69,930 | ₩69,689 | ₩69,770 | -0.08% | 9.2만 |
| 2026.10.05 | ₩69,234 | ₩69,395 | ₩69,167 | ₩69,368 | +0.19% | 2.1만 |
| 2026.10.02 | ₩69,301 | ₩69,462 | ₩69,301 | ₩69,462 | +0.23% | 1.6만 |
| 2026.10.01 | ₩69,556 | ₩69,556 | ₩69,167 | ₩69,315 | -0.35% | 3.1만 |
| 2026.09.30 | ₩69,997 | ₩70,024 | ₩69,890 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,917 |
| -0.11% |
| 2.2만 |
| 2026.09.29 | ₩70,037 | ₩70,037 | ₩69,837 | ₩69,930 | -0.15% | 2.3만 |
|---|
| 2026.09.28 | ₩69,863 | ₩69,877 | ₩69,716 | ₩69,823 | -0.06% | 1.6만 |
|---|
| 2026.09.25 | ₩70,131 | ₩70,225 | ₩70,091 | ₩70,211 | +0.11% | 1.5만 |
|---|
| 2026.09.24 | ₩70,144 | ₩70,345 | ₩70,118 | ₩70,238 | +0.13% | 2.2만 |
|---|
| 2026.09.23 | ₩70,506 | ₩70,506 | ₩70,278 | ₩70,385 | -0.17% | 1.4만 |
|---|
| 2026.09.22 | ₩70,626 | ₩70,693 | ₩70,586 | ₩70,693 | +0.09% | 1.2만 |
|---|
| 2026.09.21 | ₩70,573 | ₩70,653 | ₩70,533 | ₩70,640 | +0.09% | 1.4만 |
|---|
| 2026.09.18 | ₩70,479 | ₩70,479 | ₩70,426 | ₩70,466 | -0.02% | 2.2만 |
|---|
| 2026.09.17 | ₩70,613 | ₩70,653 | ₩70,466 | ₩70,519 | -0.13% | 3만 |
|---|
| 2026.09.16 | ₩70,372 | ₩70,519 | ₩70,345 | ₩70,385 | +0.02% | 1.3만 |
|---|
| 2026.09.15 | ₩70,265 | ₩70,292 | ₩70,185 | ₩70,238 | -0.04% | 1.5만 |
|---|
| 2026.09.14 | ₩70,211 | ₩70,278 | ₩70,158 | ₩70,225 | +0.02% | 2.6만 |
|---|
| 2026.09.11 | ₩70,399 | ₩70,492 | ₩70,399 | ₩70,399 | 0.00% | 1.6만 |
|---|
| 2026.09.10 | ₩70,492 | ₩70,492 | ₩70,305 | ₩70,345 | -0.21% | 1.4만 |
|---|
| 2026.09.09 | ₩70,733 | ₩70,787 | ₩70,733 | ₩70,747 | +0.02% | 1.6만 |
|---|
| 2026.09.08 | ₩70,934 | ₩70,948 | ₩70,894 | ₩70,894 | -0.06% | 1.8만 |
|---|
| 2026.09.04 | ₩71,028 | ₩71,068 | ₩70,988 | ₩71,028 | 0.00% | 2.2만 |
|---|
| 2026.09.03 | ₩70,907 | ₩70,988 | ₩70,907 | ₩70,961 | +0.08% | 1.8만 |
|---|
| 2026.09.02 | ₩70,907 | ₩70,948 | ₩70,881 | ₩70,921 | +0.02% | 1.4만 |
|---|
| 2026.09.01 | ₩71,028 | ₩71,041 | ₩70,921 | ₩70,961 | -0.09% | 1.9만 |
|---|
| 2026.08.31 | ₩71,443 | ₩71,469 | ₩71,443 | ₩71,456 | +0.02% | 1.6만 |
|---|
| 2026.08.28 | ₩71,536 | ₩71,563 | ₩71,443 | ₩71,496 | -0.06% | 1.8만 |
|---|
| 2026.08.27 | ₩71,443 | ₩71,590 | ₩71,443 | ₩71,496 | +0.07% | 1.4만 |
|---|
| 2026.08.26 | ₩71,577 | ₩71,630 | ₩71,496 | ₩71,563 | -0.02% | 8.5천 |
|---|
| 2026.08.25 | ₩71,590 | ₩71,617 | ₩71,550 | ₩71,617 | +0.04% | 1.6만 |
|---|
| 2026.08.24 | ₩71,510 | ₩71,577 | ₩71,483 | ₩71,550 | +0.06% | 1.2만 |
|---|
| 2026.08.21 | ₩71,496 | ₩71,563 | ₩71,483 | ₩71,523 | +0.04% | 7.5천 |
|---|
| 2026.08.20 | ₩71,389 | ₩71,496 | ₩71,389 | ₩71,443 | +0.07% | 1.2만 |
|---|
| 2026.08.19 | ₩71,469 | ₩71,510 | ₩71,456 | ₩71,496 | +0.04% | 1.4만 |
|---|
| 2026.08.18 | ₩71,429 | ₩71,469 | ₩71,416 | ₩71,456 | +0.04% | 1.2만 |
|---|
| 2026.08.17 | ₩71,577 | ₩71,617 | ₩71,550 | ₩71,577 | 0.00% | 1.4만 |
|---|
| 2026.08.14 | ₩71,617 | ₩71,684 | ₩71,590 | ₩71,657 | +0.06% | 1.7만 |
|---|
| 2026.08.13 | ₩71,590 | ₩71,737 | ₩71,577 | ₩71,643 | +0.07% | 2.3만 |
|---|
| 2026.08.12 | ₩71,563 | ₩71,590 | ₩71,403 | ₩71,510 | -0.07% | 2.4만 |
|---|
| 2026.08.11 | ₩71,563 | ₩71,590 | ₩71,376 | ₩71,469 | -0.13% | 1.8만 |
|---|
| 2026.08.10 | ₩71,496 | ₩71,536 | ₩71,483 | ₩71,523 | +0.04% | 1.8만 |
|---|
| 2026.08.07 | ₩71,483 | ₩71,523 | ₩71,456 | ₩71,510 | +0.04% | 1.6만 |
|---|
| 2026.08.06 | ₩71,429 | ₩71,510 | ₩71,416 | ₩71,429 | 0.00% | 2.1만 |
|---|
| 2026.08.05 | ₩71,443 | ₩71,550 | ₩71,403 | ₩71,523 | +0.11% | 1.9만 |
|---|
| 2026.08.04 | ₩71,362 | ₩71,469 | ₩71,349 | ₩71,456 | +0.13% | 2.1만 |
|---|
| 2026.08.03 | ₩71,202 | ₩71,443 | ₩71,188 | ₩71,309 | +0.15% | 20.1만 |
|---|
| 2026.07.31 | ₩71,456 | ₩71,496 | ₩71,429 | ₩71,483 | +0.04% | 9.5천 |
|---|
| 2026.07.30 | ₩71,336 | ₩71,416 | ₩71,282 | ₩71,389 | +0.08% | 1.9만 |
|---|
| 2026.07.29 | ₩71,229 | ₩71,362 | ₩71,162 | ₩71,175 | -0.08% | 1.7만 |
|---|
| 2026.07.28 | ₩71,416 | ₩71,469 | ₩71,376 | ₩71,429 | +0.02% | 1.2만 |
|---|
| 2026.07.27 | ₩71,456 | ₩71,469 | ₩71,349 | ₩71,443 | -0.02% | 5.1만 |
|---|
| 2026.07.24 | ₩71,309 | ₩71,389 | ₩71,282 | ₩71,296 | -0.02% | 1.6만 |
|---|
| 2026.07.23 | ₩71,322 | ₩72,192 | ₩71,282 | ₩71,349 | +0.04% | 2.6만 |
|---|
| 2026.07.22 | ₩71,536 | ₩71,630 | ₩71,523 | ₩71,550 | +0.02% | 1.8만 |
|---|
| 2026.07.21 | ₩71,550 | ₩71,643 | ₩71,523 | ₩71,630 | +0.11% | 1.9만 |
|---|
| 2026.07.20 | ₩71,523 | ₩71,617 | ₩71,469 | ₩71,496 | -0.04% | 1.2만 |
|---|
| 2026.07.17 | ₩71,550 | ₩71,657 | ₩71,550 | ₩71,603 | +0.07% | 1.1만 |
|---|
| 2026.07.16 | ₩71,603 | ₩71,670 | ₩71,550 | ₩71,577 | -0.04% | 3.2만 |
|---|
| 2026.07.15 | ₩71,630 | ₩71,724 | ₩71,630 | ₩71,697 | +0.09% | 1.3만 |
|---|
| 2026.07.14 | ₩71,643 | ₩71,697 | ₩71,603 | ₩71,603 | -0.06% | 3.3만 |
|---|
| 2026.07.13 | ₩71,751 | ₩71,764 | ₩71,630 | ₩71,643 | -0.15% | 1.5만 |
|---|
| 2026.07.10 | ₩71,764 | ₩71,804 | ₩71,764 | ₩71,791 | +0.04% | 1.2만 |
|---|
| 2026.07.09 | ₩71,737 | ₩71,884 | ₩71,710 | ₩71,710 | -0.04% | 1.6만 |
|---|
| 2026.07.08 | ₩71,697 | ₩71,751 | ₩71,630 | ₩71,737 | +0.06% | 1.9만 |
|---|
| 2026.07.07 | ₩71,898 | ₩71,911 | ₩71,737 | ₩71,831 | -0.09% | 2.2만 |
|---|
| 2026.07.06 | ₩71,951 | ₩71,991 | ₩71,925 | ₩71,965 | +0.02% | 1.4만 |
|---|
| 2026.07.02 | ₩71,858 | ₩71,858 | ₩71,737 | ₩71,804 | -0.07% | 1.7만 |
|---|
| 2026.07.01 | ₩71,684 | ₩71,817 | ₩71,657 | ₩71,737 | +0.07% | 8.1만 |
|---|
| 2026.06.30 | ₩71,978 | ₩72,085 | ₩71,978 | ₩72,085 | +0.15% | 2.4만 |
|---|
| 2026.06.29 | ₩71,871 | ₩71,978 | ₩71,871 | ₩71,965 | +0.13% | 1.6만 |
|---|
| 2026.06.26 | ₩71,871 | ₩71,938 | ₩71,844 | ₩71,884 | +0.02% | 1만 |
|---|
| 2026.06.25 | ₩71,911 | ₩72,032 | ₩71,911 | ₩71,925 | +0.02% | 1.3만 |
|---|
| 2026.06.24 | ₩71,925 | ₩71,938 | ₩71,630 | ₩71,817 | -0.15% | 2.1만 |
|---|
| 2026.06.23 | ₩71,898 | ₩71,925 | ₩71,804 | ₩71,804 | -0.13% | 1.3만 |
|---|
| 2026.06.22 | ₩72,005 | ₩72,005 | ₩71,884 | ₩71,898 | -0.15% | 5.1만 |
|---|
| 2026.06.18 | ₩71,791 | ₩71,858 | ₩71,764 | ₩71,804 | +0.02% | 1.2만 |
|---|
| 2026.06.17 | ₩71,777 | ₩71,777 | ₩71,577 | ₩71,577 | -0.28% | 3.8만 |
|---|
| 2026.06.16 | ₩71,777 | ₩71,831 | ₩71,777 | ₩71,777 | 0.00% | 1.6만 |
|---|
| 2026.06.15 | ₩71,670 | ₩72,125 | ₩71,670 | ₩71,884 | +0.30% | 33.3만 |
|---|
| 2026.06.12 | ₩71,590 | ₩71,684 | ₩71,590 | ₩71,657 | +0.09% | 1.1만 |
|---|
| 2026.06.11 | ₩71,403 | ₩71,684 | ₩71,322 | ₩71,684 | +0.39% | 1.4만 |
|---|
| 2026.06.10 | ₩71,416 | ₩71,469 | ₩71,255 | ₩71,255 | -0.22% | 1.4만 |
|---|
| 2026.06.09 | ₩71,456 | ₩71,496 | ₩71,202 | ₩71,416 | -0.06% | 1.1만 |
|---|
| 2026.06.08 | ₩71,336 | ₩71,376 | ₩71,255 | ₩71,255 | -0.11% | 2.1만 |
|---|
| 2026.06.05 | ₩71,443 | ₩71,456 | ₩71,322 | ₩71,336 | -0.15% | 1.6만 |
|---|
| 2026.06.04 | ₩71,429 | ₩71,510 | ₩71,403 | ₩71,510 | +0.11% | 1.5만 |
|---|
| 2026.06.03 | ₩71,456 | ₩71,483 | ₩71,376 | ₩71,416 | -0.06% | 1.2만 |
|---|
| 2026.06.02 | ₩71,563 | ₩71,590 | ₩71,483 | ₩71,523 | -0.06% | 1.7만 |
|---|
| 2026.06.01 | ₩71,443 | ₩71,563 | ₩71,403 | ₩71,523 | +0.11% | 1.4만 |
|---|
| 2026.05.29 | ₩71,777 | ₩71,884 | ₩71,710 | ₩71,710 | -0.09% | 1.4만 |
|---|
| 2026.05.28 | ₩71,590 | ₩71,938 | ₩71,577 | ₩71,817 | +0.32% | 10.7만 |
|---|
| 2026.05.27 | ₩71,670 | ₩71,684 | ₩71,617 | ₩71,670 | 0.00% | 1.1만 |
|---|
| 2026.05.26 | ₩71,550 | ₩71,617 | ₩71,550 | ₩71,617 | +0.09% | 1.9만 |
|---|
| 2026.05.22 | ₩71,443 | ₩71,456 | ₩71,362 | ₩71,362 | -0.11% | 1.5만 |
|---|
| 2026.05.21 | ₩71,202 | ₩71,510 | ₩71,202 | ₩71,429 | +0.32% | 1.8만 |
|---|
| 2026.05.20 | ₩71,095 | ₩71,309 | ₩71,095 | ₩71,309 | +0.30% | 1.3만 |
|---|
| 2026.05.19 | ₩71,081 | ₩71,122 | ₩71,041 | ₩71,055 | -0.04% | 1.7만 |
|---|
| 2026.05.18 | ₩71,269 | ₩71,322 | ₩71,215 | ₩71,322 | +0.08% | 2.3만 |
|---|
| 2026.05.15 | ₩71,269 | ₩71,322 | ₩71,229 | ₩71,229 | -0.06% | 2.2만 |
|---|
| 2026.05.14 | ₩71,429 | ₩71,469 | ₩71,175 | ₩71,175 | -0.36% | 3.4만 |
|---|
| 2026.05.13 | ₩71,336 | ₩71,510 | ₩71,296 | ₩71,510 | +0.24% | 3.4만 |
|---|
| 2026.05.12 | ₩71,242 | ₩71,456 | ₩71,242 | ₩71,429 | +0.26% | 6만 |
|---|
| 2026.05.11 | ₩71,456 | ₩71,510 | ₩71,349 | ₩71,483 | +0.04% | 7.6만 |
|---|
| 2026.05.08 | ₩71,456 | ₩71,510 | ₩71,429 | ₩71,510 | +0.07% | 1.4만 |
|---|
| 2026.05.07 | ₩71,429 | ₩71,443 | ₩71,162 | ₩71,242 | -0.26% | 1.6만 |
|---|
| 2026.05.06 | ₩71,322 | ₩71,389 | ₩71,269 | ₩71,376 | +0.08% | 2.6만 |
|---|
| 2026.05.05 | ₩71,001 | ₩71,135 | ₩71,001 | ₩71,108 | +0.15% | 7.9만 |
|---|
| 2026.05.04 | ₩71,028 | ₩71,188 | ₩70,907 | ₩71,001 | -0.04% | 3만 |
|---|
| 2026.05.01 | ₩71,068 | ₩71,215 | ₩71,055 | ₩71,108 | +0.06% | 3만 |
|---|
| 2026.04.30 | ₩71,135 | ₩71,269 | ₩71,135 | ₩71,242 | +0.15% | 3.7만 |
|---|
| 2026.04.29 | ₩71,095 | ₩71,175 | ₩71,041 | ₩71,108 | +0.02% | 2.4만 |
|---|
| 2026.04.28 | ₩71,188 | ₩71,229 | ₩71,162 | ₩71,162 | -0.04% | 3.3만 |
|---|
| 2026.04.27 | ₩71,389 | ₩71,456 | ₩71,349 | ₩71,429 | +0.06% | 1.8만 |
|---|
| 2026.04.24 | ₩71,269 | ₩71,456 | ₩71,269 | ₩71,429 | +0.23% | 2.8만 |
|---|
| 2026.04.23 | ₩71,309 | ₩71,336 | ₩70,961 | ₩71,175 | -0.19% | 2.8만 |
|---|
| 2026.04.22 | ₩71,389 | ₩71,429 | ₩71,081 | ₩71,296 | -0.13% | 3.4만 |
|---|
| 2026.04.21 | ₩71,469 | ₩71,483 | ₩71,242 | ₩71,269 | -0.28% | 4만 |
|---|
| 2026.04.20 | ₩71,536 | ₩71,577 | ₩71,469 | ₩71,510 | -0.04% | 1.4만 |
|---|
| 2026.04.17 | ₩71,617 | ₩71,737 | ₩71,483 | ₩71,710 | +0.13% | 10.3만 |
|---|
| 2026.04.16 | ₩71,242 | ₩71,282 | ₩71,148 | ₩71,202 | -0.06% | 1.1만 |
|---|
| 2026.04.15 | ₩71,162 | ₩71,202 | ₩71,122 | ₩71,202 | +0.06% | 1.7만 |
|---|
| 2026.04.14 | ₩71,055 | ₩71,229 | ₩71,055 | ₩71,162 | +0.15% | 1.3만 |
|---|
| 2026.04.13 | ₩70,707 | ₩70,907 | ₩70,707 | ₩70,894 | +0.26% | 11.5만 |
|---|
| 2026.04.10 | ₩71,229 | ₩71,229 | ₩70,854 | ₩70,934 | -0.41% | 9.2천 |
|---|
| 2026.04.09 | ₩70,827 | ₩71,068 | ₩70,787 | ₩70,974 | +0.21% | 1.2만 |
|---|
| 2026.04.08 | ₩71,135 | ₩71,135 | ₩70,867 | ₩70,948 | -0.26% | 7.3만 |
|---|
| 2026.04.07 | ₩70,211 | ₩70,439 | ₩70,078 | ₩70,439 | +0.32% | 1.3만 |
|---|
| 2026.04.06 | ₩70,318 | ₩70,399 | ₩70,292 | ₩70,345 | +0.04% | 1.2만 |
|---|
| 2026.04.02 | ₩70,037 | ₩70,305 | ₩70,037 | ₩70,278 | +0.34% | 1.6만 |
|---|
| 2026.04.01 | ₩70,252 | ₩70,399 | ₩70,225 | ₩70,332 | +0.11% | 9.2천 |
|---|
| 2026.03.31 | ₩70,011 | ₩70,225 | ₩69,890 | ₩70,211 | +0.29% | 1.3만 |
|---|
| 2026.03.30 | ₩69,663 | ₩69,783 | ₩69,489 | ₩69,556 | -0.15% | 2.3만 |
|---|
| 2026.03.27 | ₩69,689 | ₩69,783 | ₩69,569 | ₩69,596 | -0.13% | 1.3만 |
|---|
| 2026.03.26 | ₩70,078 | ₩70,198 | ₩69,863 | ₩69,863 | -0.31% | 1.3만 |
|---|
| 2026.03.25 | ₩70,359 | ₩70,426 | ₩70,278 | ₩70,359 | 0.00% | 1.5만 |
|---|
| 2026.03.24 | ₩69,904 | ₩70,104 | ₩69,877 | ₩70,011 | +0.15% | 1.2만 |
|---|
| 2026.03.23 | ₩69,997 | ₩70,225 | ₩69,997 | ₩70,064 | +0.10% | 2.5만 |
|---|
| 2026.03.20 | ₩70,198 | ₩70,198 | ₩69,689 | ₩69,743 | -0.65% | 1.6만 |
|---|
| 2026.03.19 | ₩70,091 | ₩70,359 | ₩70,051 | ₩70,359 | +0.38% | 1.6만 |
|---|
| 2026.03.18 | ₩70,533 | ₩70,573 | ₩70,318 | ₩70,318 | -0.30% | 5.8만 |
|---|
| 2026.03.17 | ₩70,600 | ₩70,680 | ₩70,533 | ₩70,559 | -0.06% | 6.5천 |
|---|
| 2026.03.16 | ₩70,265 | ₩70,399 | ₩70,265 | ₩70,372 | +0.15% | 1.8만 |
|---|
| 2026.03.13 | ₩70,533 | ₩70,533 | ₩70,278 | ₩70,292 | -0.34% | 1.1만 |
|---|
| 2026.03.12 | ₩70,533 | ₩70,533 | ₩70,399 | ₩70,479 | -0.08% | 1.2만 |
|---|
| 2026.03.11 | ₩70,800 | ₩70,840 | ₩70,707 | ₩70,827 | +0.04% | 1.4만 |
|---|
| 2026.03.10 | ₩70,934 | ₩71,135 | ₩70,881 | ₩70,894 | -0.06% | 2.2만 |
|---|
| 2026.03.09 | ₩70,492 | ₩71,041 | ₩70,426 | ₩71,041 | +0.78% | 2.5만 |
|---|
| 2026.03.06 | ₩70,733 | ₩70,948 | ₩70,720 | ₩70,867 | +0.19% | 2.3만 |
|---|
| 2026.03.05 | ₩71,255 | ₩71,336 | ₩71,108 | ₩71,322 | +0.09% | 13만 |
|---|
| 2026.03.04 | ₩71,362 | ₩71,483 | ₩71,349 | ₩71,456 | +0.13% | 2.1만 |
|---|
| 2026.03.03 | ₩71,028 | ₩71,322 | ₩70,974 | ₩71,242 | +0.30% | 7.3만 |
|---|
| 2026.03.02 | ₩71,550 | ₩71,550 | ₩71,309 | ₩71,376 | -0.24% | 3만 |
|---|
| 2026.02.27 | ₩71,858 | ₩71,938 | ₩71,831 | ₩71,831 | -0.04% | 1.5만 |
|---|
| 2026.02.26 | ₩72,005 | ₩72,099 | ₩71,965 | ₩72,099 | +0.13% | 2.7만 |
|---|
| 2026.02.25 | ₩71,991 | ₩72,058 | ₩71,871 | ₩72,045 | +0.07% | 1.6만 |
|---|
| 2026.02.24 | ₩71,925 | ₩71,965 | ₩71,911 | ₩71,951 | +0.04% | 1.9만 |
|---|
| 2026.02.23 | ₩72,018 | ₩72,058 | ₩71,991 | ₩72,058 | +0.06% | 1.9만 |
|---|
| 2026.02.20 | ₩71,951 | ₩72,072 | ₩71,951 | ₩72,058 | +0.15% | 2만 |
|---|
| 2026.02.19 | ₩71,871 | ₩72,072 | ₩71,871 | ₩72,072 | +0.28% | 1.5만 |
|---|
| 2026.02.18 | ₩71,884 | ₩71,965 | ₩71,884 | ₩71,898 | +0.02% | 1.7만 |
|---|
| 2026.02.17 | ₩71,831 | ₩71,925 | ₩71,831 | ₩71,911 | +0.11% | 1.8만 |
|---|
| 2026.02.13 | ₩71,804 | ₩71,844 | ₩71,751 | ₩71,791 | -0.02% | 2.1만 |
|---|
| 2026.02.12 | ₩71,911 | ₩71,925 | ₩71,483 | ₩71,844 | -0.09% | 4.3만 |
|---|
| 2026.02.11 | ₩71,925 | ₩72,152 | ₩71,858 | ₩72,032 | +0.15% | 5.2만 |
|---|
| 2026.02.10 | ₩71,911 | ₩71,938 | ₩71,898 | ₩71,911 | 0.00% | 1.4만 |
|---|
| 2026.02.09 | ₩71,871 | ₩71,938 | ₩71,871 | ₩71,925 | +0.07% | 1.1만 |
|---|
| 2026.02.06 | ₩71,844 | ₩71,911 | ₩71,831 | ₩71,898 | +0.07% | 1.2만 |
|---|
| 2026.02.05 | ₩71,751 | ₩71,858 | ₩71,737 | ₩71,791 | +0.06% | 1.4만 |
|---|
| 2026.02.04 | ₩71,791 | ₩71,871 | ₩71,737 | ₩71,817 | +0.04% | 1.8만 |
|---|
| 2026.02.03 | ₩71,817 | ₩71,858 | ₩71,710 | ₩71,777 | -0.06% | 1.5만 |
|---|
| 2026.02.02 | ₩71,764 | ₩71,817 | ₩71,737 | ₩71,791 | +0.04% | 1.4만 |
|---|
| 2026.01.30 | ₩71,925 | ₩71,978 | ₩71,898 | ₩71,925 | 0.00% | 1.4만 |
|---|
| 2026.01.29 | ₩71,925 | ₩72,058 | ₩71,844 | ₩72,058 | +0.19% | 2.3만 |
|---|
| 2026.01.28 | ₩71,951 | ₩71,965 | ₩71,884 | ₩71,965 | +0.02% | 2.7만 |
|---|
| 2026.01.27 | ₩72,045 | ₩72,058 | ₩71,978 | ₩71,991 | -0.07% | 3만 |
|---|
| 2026.01.26 | ₩71,965 | ₩71,965 | ₩71,911 | ₩71,951 | -0.02% | 1.2만 |
|---|
| 2026.01.23 | ₩71,884 | ₩71,978 | ₩71,858 | ₩71,978 | +0.13% | 13.3만 |
|---|
| 2026.01.22 | ₩71,884 | ₩72,273 | ₩71,858 | ₩71,898 | +0.02% | 4.2만 |
|---|
| 2026.01.21 | ₩71,710 | ₩72,192 | ₩71,657 | ₩71,991 | +0.39% | 16.7만 |
|---|
| 2026.01.20 | ₩71,751 | ₩71,991 | ₩71,697 | ₩71,898 | +0.21% | 11.8만 |
|---|
| 2026.01.16 | ₩71,791 | ₩72,179 | ₩71,764 | ₩71,884 | +0.13% | 14.6만 |
|---|
| 2026.01.15 | ₩71,737 | ₩73,611 | ₩71,697 | ₩71,724 | -0.02% | 188.6만 |
|---|
| 2026.01.14 | ₩71,737 | ₩71,737 | ₩71,697 | ₩71,724 | -0.02% | 2.4천 |
|---|
| 2026.01.13 | ₩71,817 | ₩71,871 | ₩71,737 | ₩71,804 | -0.02% | 4.1천 |
|---|
| 2026.01.12 | ₩71,831 | ₩71,844 | ₩71,791 | ₩71,844 | +0.02% | 3.8천 |
|---|
| 2026.01.09 | ₩71,764 | ₩71,871 | ₩71,737 | ₩71,844 | +0.11% | 7.8천 |
|---|
| 2026.01.08 | ₩71,710 | ₩71,777 | ₩71,710 | ₩71,777 | +0.09% | 1.2만 |
|---|
| 2026.01.07 | ₩71,684 | ₩71,751 | ₩71,657 | ₩71,710 | +0.04% | 6.7천 |
|---|
| 2026.01.06 | ₩71,590 | ₩71,643 | ₩71,550 | ₩71,617 | +0.04% | 4.3천 |
|---|
| 2026.01.05 | ₩71,563 | ₩71,577 | ₩71,523 | ₩71,550 | -0.02% | 1.4만 |
|---|
| 2026.01.02 | ₩71,456 | ₩71,456 | ₩71,389 | ₩71,456 | 0.00% | 6.5천 |
|---|
| 2025.12.31 | ₩71,362 | ₩71,376 | ₩71,269 | ₩71,322 | -0.06% | 9.4만 |
|---|
| 2025.12.30 | ₩71,349 | ₩71,469 | ₩71,349 | ₩71,376 | +0.04% | 1.3만 |
|---|
| 2025.12.29 | ₩71,362 | ₩71,403 | ₩71,322 | ₩71,336 | -0.04% | 5.3천 |
|---|
| 2025.12.26 | ₩71,389 | ₩71,389 | ₩71,269 | ₩71,336 | -0.07% | 1.4만 |
|---|
| 2025.12.24 | ₩71,322 | ₩71,376 | ₩71,296 | ₩71,362 | +0.06% | 5.4천 |
|---|
| 2025.12.23 | ₩71,202 | ₩71,296 | ₩71,202 | ₩71,255 | +0.08% | 6.9천 |
|---|
| 2025.12.22 | ₩71,108 | ₩71,148 | ₩71,095 | ₩71,135 | +0.04% | 8.8천 |
|---|
| 2025.12.19 | ₩71,188 | ₩71,202 | ₩71,108 | ₩71,122 | -0.09% | 5.1천 |
|---|
| 2025.12.18 | ₩73,678 | ₩73,705 | ₩73,598 | ₩73,638 | -0.05% | 3.9천 |
|---|
| 2025.12.17 | ₩73,571 | ₩73,611 | ₩73,544 | ₩73,571 | 0.00% | 2.5천 |
|---|
| 2025.12.16 | ₩73,544 | ₩73,544 | ₩73,531 | ₩73,531 | -0.02% | 8.4천 |
|---|
| 2025.12.15 | ₩73,477 | ₩73,544 | ₩73,464 | ₩73,544 | +0.09% | 9.5천 |
|---|
| 2025.12.12 | ₩73,477 | ₩73,504 | ₩73,410 | ₩73,464 | -0.02% | 5.1천 |
|---|
| 2025.12.11 | ₩73,450 | ₩73,531 | ₩73,450 | ₩73,504 | +0.07% | 1만 |
|---|
| 2025.12.10 | ₩73,397 | ₩73,517 | ₩73,383 | ₩73,477 | +0.11% | 4.6천 |
|---|
| 2025.12.09 | ₩73,397 | ₩73,477 | ₩73,263 | ₩73,303 | -0.13% | 2.1만 |
|---|
| 2025.12.08 | ₩73,531 | ₩73,531 | ₩73,450 | ₩73,464 | -0.09% | 7.2천 |
|---|
| 2025.12.05 | ₩73,544 | ₩73,651 | ₩73,517 | ₩73,638 | +0.13% | 1.8만 |
|---|
| 2025.12.04 | ₩73,517 | ₩73,517 | ₩73,424 | ₩73,490 | -0.04% | 7.2천 |
|---|
| 2025.12.03 | ₩73,477 | ₩73,584 | ₩73,477 | ₩73,504 | +0.04% | 2.9천 |
|---|
| 2025.12.02 | ₩73,290 | ₩73,490 | ₩73,290 | ₩73,490 | +0.27% | 1.4만 |
|---|
| 2025.12.01 | ₩73,410 | ₩73,424 | ₩73,383 | ₩73,397 | -0.02% | 3.8천 |
|---|
| 2025.11.28 | ₩73,517 | ₩73,571 | ₩73,437 | ₩73,571 | +0.07% | 2.5천 |
|---|
| 2025.11.26 | ₩73,343 | ₩73,357 | ₩73,316 | ₩73,343 | 0.00% | 2.1천 |
|---|
| 2025.11.25 | ₩73,209 | ₩73,263 | ₩73,129 | ₩73,196 | -0.02% | 1.9만 |
|---|
| 2025.11.24 | ₩73,156 | ₩73,196 | ₩73,129 | ₩73,129 | -0.04% | 7.5천 |
|---|
| 2025.11.21 | ₩73,049 | ₩73,089 | ₩72,928 | ₩73,009 | -0.05% | 1.3만 |
|---|
| 2025.11.20 | ₩73,102 | ₩73,142 | ₩72,714 | ₩72,768 | -0.46% | 2.9만 |
|---|
| 2025.11.19 | ₩73,116 | ₩73,116 | ₩72,995 | ₩73,049 | -0.09% | 1.1만 |
|---|
| 2025.11.18 | ₩72,982 | ₩73,022 | ₩72,982 | ₩73,009 | +0.04% | 3.5천 |
|---|
| 2025.11.17 | ₩73,129 | ₩73,196 | ₩73,089 | ₩73,156 | +0.04% | 1.7만 |
|---|
| 2025.11.14 | ₩73,102 | ₩73,169 | ₩73,102 | ₩73,116 | +0.02% | 3.1천 |
|---|
| 2025.11.13 | ₩73,370 | ₩73,370 | ₩73,022 | ₩73,089 | -0.38% | 4.9만 |
|---|
| 2025.11.12 | ₩73,450 | ₩73,477 | ₩73,424 | ₩73,450 | 0.00% | 6.4천 |
|---|
| 2025.11.11 | ₩73,397 | ₩73,477 | ₩73,397 | ₩73,477 | +0.11% | 2.9천 |
|---|
| 2025.11.10 | ₩73,357 | ₩73,424 | ₩73,330 | ₩73,424 | +0.09% | 4천 |
|---|
| 2025.11.07 | ₩73,156 | ₩73,343 | ₩73,142 | ₩73,303 | +0.20% | 2.2만 |
|---|
| 2025.11.06 | ₩73,250 | ₩73,370 | ₩73,209 | ₩73,357 | +0.15% | 1.8만 |
|---|
| 2025.11.05 | ₩73,316 | ₩73,464 | ₩73,236 | ₩73,370 | +0.07% | 1.6만 |
|---|
| 2025.11.04 | ₩72,942 | ₩73,437 | ₩72,942 | ₩73,223 | +0.39% | 9천 |
|---|
| 2025.11.03 | ₩73,022 | ₩73,209 | ₩72,955 | ₩73,156 | +0.18% | 1만 |
|---|
| 2025.10.31 | ₩73,424 | ₩73,424 | ₩73,276 | ₩73,316 | -0.15% | 4.5천 |
|---|
| 2025.10.30 | ₩73,544 | ₩73,571 | ₩73,464 | ₩73,464 | -0.11% | 1.5만 |
|---|
| 2025.10.29 | ₩73,959 | ₩74,186 | ₩73,691 | ₩73,785 | -0.24% | 4.9천 |
|---|
| 2025.10.28 | ₩74,374 | ₩74,414 | ₩74,106 | ₩74,293 | -0.11% | 1.3만 |
|---|
| 2025.10.27 | ₩73,892 | ₩74,200 | ₩73,758 | ₩74,200 | +0.42% | 9.9천 |
|---|
| 2025.10.24 | ₩73,919 | ₩73,919 | ₩73,772 | ₩73,772 | -0.20% | 2.7만 |
|---|
| 2025.10.23 | ₩73,838 | ₩73,838 | ₩73,624 | ₩73,691 | -0.20% | 4.2천 |
|---|
| 2025.10.22 | ₩73,450 | ₩73,705 | ₩73,450 | ₩73,598 | +0.20% | 5.3천 |
|---|
| 2025.10.21 | ₩73,758 | ₩73,758 | ₩73,490 | ₩73,490 | -0.36% | 8.2천 |
|---|
| 2025.10.20 | ₩73,758 | ₩73,919 | ₩73,731 | ₩73,785 | +0.04% | 8.6천 |
|---|
| 2025.10.17 | ₩73,892 | ₩73,892 | ₩73,624 | ₩73,772 | -0.16% | 1만 |
|---|
| 2025.10.16 | ₩73,651 | ₩73,945 | ₩73,651 | ₩73,865 | +0.29% | 1.7만 |
|---|
| 2025.10.15 | ₩73,464 | ₩73,892 | ₩73,464 | ₩73,678 | +0.29% | 5천 |
|---|
| 2025.10.14 | ₩72,808 | ₩73,357 | ₩72,808 | ₩73,276 | +0.64% | 6.8천 |
|---|
| 2025.10.13 | ₩72,754 | ₩72,835 | ₩72,620 | ₩72,754 | 0.00% | 2만 |
|---|
| 2025.10.10 | ₩72,808 | ₩73,022 | ₩72,728 | ₩72,915 | +0.15% | 9천 |
|---|