시장 데이터를 불러오는 중
전체 종목
iShares High Yield Muni Active ETF 과거 주가
iShares High Yield Muni Active ETF · HIMU · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares High Yield Muni Active ETF · HIMU · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩60,810 | ₩61,018 | ₩60,703 | ₩60,891 | +0.13% | 239.1만 |
| 2026.10.08 | ₩60,207 | ₩60,596 | ₩60,140 | ₩60,556 | +0.58% | 264.9만 |
| 2026.10.07 | ₩60,355 | ₩60,502 | ₩60,100 | ₩60,234 | -0.20% | 202만 |
| 2026.10.06 | ₩60,810 | ₩60,944 | ₩60,676 | ₩60,864 | +0.09% | 166.3만 |
| 2026.10.05 | ₩61,105 | ₩61,105 | ₩60,475 | ₩60,824 | -0.46% | 146.7만 |
| 2026.10.02 | ₩61,668 | ₩61,668 | ₩60,810 | ₩60,850 | -1.33% | 151.5만 |
| 2026.10.01 | ₩61,212 | ₩61,494 | ₩61,078 | ₩61,159 | -0.09% | 153.9만 |
| 2026.09.30 | ₩60,917 | ₩61,453 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,904 |
| ₩61,212 |
| +0.48% |
| 109.6만 |
| 2026.09.29 | ₩60,716 | ₩60,850 | ₩60,435 | ₩60,609 | -0.18% | 130.1만 |
|---|
| 2026.09.28 | ₩61,386 | ₩61,480 | ₩60,569 | ₩60,743 | -1.05% | 161.1만 |
|---|
| 2026.09.25 | ₩61,829 | ₩61,869 | ₩61,413 | ₩61,480 | -0.56% | 104.7만 |
|---|
| 2026.09.24 | ₩62,083 | ₩62,164 | ₩61,587 | ₩61,708 | -0.60% | 105.9만 |
|---|
| 2026.09.23 | ₩62,713 | ₩62,793 | ₩61,748 | ₩62,056 | -1.05% | 108만 |
|---|
| 2026.09.22 | ₩62,780 | ₩62,834 | ₩62,579 | ₩62,639 | -0.22% | 116.2만 |
|---|
| 2026.09.21 | ₩62,780 | ₩62,834 | ₩62,633 | ₩62,700 | -0.13% | 66.5만 |
|---|
| 2026.09.18 | ₩62,807 | ₩62,834 | ₩62,485 | ₩62,686 | -0.19% | 85.2만 |
|---|
| 2026.09.17 | ₩62,927 | ₩62,981 | ₩62,767 | ₩62,894 | -0.05% | 56.6만 |
|---|
| 2026.09.16 | ₩62,566 | ₩62,673 | ₩62,432 | ₩62,566 | 0.00% | 202.8만 |
|---|
| 2026.09.15 | ₩62,807 | ₩62,914 | ₩62,512 | ₩62,579 | -0.36% | 57.6만 |
|---|
| 2026.09.14 | ₩63,102 | ₩63,102 | ₩62,780 | ₩62,860 | -0.38% | 62만 |
|---|
| 2026.09.11 | ₩62,606 | ₩63,155 | ₩62,592 | ₩62,941 | +0.54% | 78.6만 |
|---|
| 2026.09.10 | ₩63,021 | ₩63,075 | ₩62,539 | ₩62,592 | -0.68% | 62.2만 |
|---|
| 2026.09.09 | ₩63,571 | ₩63,705 | ₩63,115 | ₩63,182 | -0.61% | 62.3만 |
|---|
| 2026.09.08 | ₩63,597 | ₩63,742 | ₩63,490 | ₩63,517 | -0.13% | 60.7만 |
|---|
| 2026.09.04 | ₩63,664 | ₩63,785 | ₩63,557 | ₩63,611 | -0.08% | 50.4만 |
|---|
| 2026.09.03 | ₩63,892 | ₩63,919 | ₩63,571 | ₩63,597 | -0.46% | 30.8만 |
|---|
| 2026.09.02 | ₩63,772 | ₩63,865 | ₩63,607 | ₩63,772 | 0.00% | 48.9만 |
|---|
| 2026.09.01 | ₩64,160 | ₩64,160 | ₩63,584 | ₩63,731 | -0.67% | 54.3만 |
|---|
| 2026.08.31 | ₩64,616 | ₩64,616 | ₩64,334 | ₩64,455 | -0.25% | 26.6만 |
|---|
| 2026.08.28 | ₩64,750 | ₩64,794 | ₩64,562 | ₩64,616 | -0.21% | 59.5만 |
|---|
| 2026.08.27 | ₩64,710 | ₩64,844 | ₩64,622 | ₩64,696 | -0.02% | 31.2만 |
|---|
| 2026.08.26 | ₩64,777 | ₩64,777 | ₩64,562 | ₩64,656 | -0.19% | 22.2만 |
|---|
| 2026.08.25 | ₩64,716 | ₩64,763 | ₩64,555 | ₩64,723 | +0.01% | 35.8만 |
|---|
| 2026.08.24 | ₩64,656 | ₩64,696 | ₩64,522 | ₩64,589 | -0.10% | 29.5만 |
|---|
| 2026.08.21 | ₩64,723 | ₩64,723 | ₩64,549 | ₩64,629 | -0.14% | 35.2만 |
|---|
| 2026.08.20 | ₩64,602 | ₩64,817 | ₩64,522 | ₩64,683 | +0.12% | 32.2만 |
|---|
| 2026.08.19 | ₩64,884 | ₩64,884 | ₩64,703 | ₩64,844 | -0.06% | 60.3만 |
|---|
| 2026.08.18 | ₩64,817 | ₩64,911 | ₩64,522 | ₩64,549 | -0.41% | 38만 |
|---|
| 2026.08.17 | ₩65,112 | ₩65,132 | ₩64,790 | ₩64,790 | -0.49% | 31만 |
|---|
| 2026.08.14 | ₩65,286 | ₩65,366 | ₩64,957 | ₩65,071 | -0.33% | 42.5만 |
|---|
| 2026.08.13 | ₩65,353 | ₩65,366 | ₩65,165 | ₩65,286 | -0.10% | 27.8만 |
|---|
| 2026.08.12 | ₩65,246 | ₩65,246 | ₩65,125 | ₩65,165 | -0.12% | 39.1만 |
|---|
| 2026.08.11 | ₩65,179 | ₩65,192 | ₩65,004 | ₩65,125 | -0.08% | 75.8만 |
|---|
| 2026.08.10 | ₩65,152 | ₩65,299 | ₩65,085 | ₩65,138 | -0.02% | 36.7만 |
|---|
| 2026.08.07 | ₩65,058 | ₩65,246 | ₩65,018 | ₩65,219 | +0.25% | 57.5만 |
|---|
| 2026.08.06 | ₩64,911 | ₩65,071 | ₩64,897 | ₩64,991 | +0.12% | 43.8만 |
|---|
| 2026.08.05 | ₩65,031 | ₩65,161 | ₩64,917 | ₩65,004 | -0.04% | 39.4만 |
|---|
| 2026.08.04 | ₩65,045 | ₩65,165 | ₩64,803 | ₩65,031 | -0.02% | 34.5만 |
|---|
| 2026.08.03 | ₩65,031 | ₩65,031 | ₩64,710 | ₩64,817 | -0.33% | 37.7만 |
|---|
| 2026.07.31 | ₩65,205 | ₩65,205 | ₩64,937 | ₩65,058 | -0.23% | 21.5만 |
|---|
| 2026.07.30 | ₩65,380 | ₩65,380 | ₩64,884 | ₩65,125 | -0.39% | 27.8만 |
|---|
| 2026.07.29 | ₩65,366 | ₩65,715 | ₩65,286 | ₩65,299 | -0.10% | 34.5만 |
|---|
| 2026.07.28 | ₩65,313 | ₩65,581 | ₩65,313 | ₩65,353 | +0.06% | 41.9만 |
|---|
| 2026.07.27 | ₩65,433 | ₩65,527 | ₩65,313 | ₩65,326 | -0.16% | 28.9만 |
|---|
| 2026.07.24 | ₩65,112 | ₩65,311 | ₩65,031 | ₩65,192 | +0.12% | 39.2만 |
|---|
| 2026.07.23 | ₩65,272 | ₩65,373 | ₩64,897 | ₩65,004 | -0.41% | 44.6만 |
|---|
| 2026.07.22 | ₩65,661 | ₩65,661 | ₩65,473 | ₩65,527 | -0.20% | 22.2만 |
|---|
| 2026.07.21 | ₩65,902 | ₩66,076 | ₩65,688 | ₩65,688 | -0.33% | 28.7만 |
|---|
| 2026.07.20 | ₩65,983 | ₩66,050 | ₩65,835 | ₩65,835 | -0.22% | 29.8만 |
|---|
| 2026.07.17 | ₩65,969 | ₩66,009 | ₩65,862 | ₩65,929 | -0.06% | 30.2만 |
|---|
| 2026.07.16 | ₩66,130 | ₩66,130 | ₩65,808 | ₩65,962 | -0.25% | 38.1만 |
|---|
| 2026.07.15 | ₩66,331 | ₩66,398 | ₩66,090 | ₩66,090 | -0.36% | 27.8만 |
|---|
| 2026.07.14 | ₩66,331 | ₩66,331 | ₩66,103 | ₩66,197 | -0.20% | 24.4만 |
|---|
| 2026.07.13 | ₩66,170 | ₩66,263 | ₩66,076 | ₩66,143 | -0.04% | 21.9만 |
|---|
| 2026.07.10 | ₩66,090 | ₩66,411 | ₩66,076 | ₩66,197 | +0.16% | 31.2만 |
|---|
| 2026.07.09 | ₩66,331 | ₩66,331 | ₩66,063 | ₩66,130 | -0.30% | 35.2만 |
|---|
| 2026.07.08 | ₩66,318 | ₩66,854 | ₩66,056 | ₩66,056 | -0.39% | 33.8만 |
|---|
| 2026.07.07 | ₩66,438 | ₩66,559 | ₩66,291 | ₩66,304 | -0.20% | 32.4만 |
|---|
| 2026.07.06 | ₩66,452 | ₩66,559 | ₩66,425 | ₩66,519 | +0.10% | 36.8만 |
|---|
| 2026.07.02 | ₩66,586 | ₩66,599 | ₩66,385 | ₩66,492 | -0.14% | 48.4만 |
|---|
| 2026.07.01 | ₩66,438 | ₩66,465 | ₩66,331 | ₩66,438 | 0.00% | 31.2만 |
|---|
| 2026.06.30 | ₩66,653 | ₩66,813 | ₩66,653 | ₩66,733 | +0.12% | 37.2만 |
|---|
| 2026.06.29 | ₩66,639 | ₩66,921 | ₩66,559 | ₩66,760 | +0.18% | 39.3만 |
|---|
| 2026.06.26 | ₩66,465 | ₩66,612 | ₩66,458 | ₩66,586 | +0.18% | 23.2만 |
|---|
| 2026.06.25 | ₩66,465 | ₩66,532 | ₩66,411 | ₩66,452 | -0.02% | 29.4만 |
|---|
| 2026.06.24 | ₩66,264 | ₩66,411 | ₩66,210 | ₩66,371 | +0.16% | 47.1만 |
|---|
| 2026.06.23 | ₩66,023 | ₩66,170 | ₩65,996 | ₩66,170 | +0.22% | 29.3만 |
|---|
| 2026.06.22 | ₩66,103 | ₩66,137 | ₩65,942 | ₩65,996 | -0.16% | 23.4만 |
|---|
| 2026.06.18 | ₩65,996 | ₩66,130 | ₩65,849 | ₩66,036 | +0.06% | 25.8만 |
|---|
| 2026.06.17 | ₩65,942 | ₩65,996 | ₩65,694 | ₩65,715 | -0.35% | 28.3만 |
|---|
| 2026.06.16 | ₩65,768 | ₩66,050 | ₩65,674 | ₩65,835 | +0.10% | 24.8만 |
|---|
| 2026.06.15 | ₩65,741 | ₩65,822 | ₩65,661 | ₩65,741 | 0.00% | 31만 |
|---|
| 2026.06.12 | ₩65,688 | ₩65,688 | ₩65,527 | ₩65,607 | -0.12% | 29만 |
|---|
| 2026.06.11 | ₩65,701 | ₩65,715 | ₩65,540 | ₩65,688 | -0.02% | 47만 |
|---|
| 2026.06.10 | ₩65,782 | ₩65,795 | ₩65,487 | ₩65,554 | -0.35% | 21.4만 |
|---|
| 2026.06.09 | ₩65,782 | ₩65,816 | ₩65,701 | ₩65,795 | +0.02% | 28.7만 |
|---|
| 2026.06.08 | ₩65,755 | ₩65,795 | ₩65,607 | ₩65,648 | -0.16% | 21.6만 |
|---|
| 2026.06.05 | ₩65,728 | ₩65,782 | ₩65,487 | ₩65,607 | -0.18% | 24.4만 |
|---|
| 2026.06.04 | ₩65,648 | ₩65,728 | ₩65,619 | ₩65,715 | +0.10% | 25.8만 |
|---|
| 2026.06.03 | ₩65,554 | ₩65,567 | ₩65,406 | ₩65,540 | -0.02% | 26.5만 |
|---|
| 2026.06.02 | ₩65,554 | ₩65,567 | ₩65,393 | ₩65,540 | -0.02% | 25.9만 |
|---|
| 2026.06.01 | ₩65,299 | ₩65,393 | ₩65,105 | ₩65,339 | +0.06% | 29.7만 |
|---|
| 2026.05.29 | ₩65,621 | ₩65,634 | ₩65,339 | ₩65,540 | -0.12% | 27.3만 |
|---|
| 2026.05.28 | ₩65,393 | ₩65,594 | ₩65,046 | ₩65,514 | +0.18% | 32.1만 |
|---|
| 2026.05.27 | ₩64,951 | ₩65,380 | ₩64,723 | ₩65,339 | +0.60% | 280.7만 |
|---|
| 2026.05.26 | ₩65,031 | ₩65,219 | ₩65,018 | ₩65,112 | +0.12% | 61.3만 |
|---|
| 2026.05.22 | ₩64,750 | ₩64,897 | ₩64,656 | ₩64,844 | +0.14% | 32만 |
|---|
| 2026.05.21 | ₩64,602 | ₩64,734 | ₩64,450 | ₩64,710 | +0.17% | 31.2만 |
|---|
| 2026.05.20 | ₩64,562 | ₩64,631 | ₩64,442 | ₩64,629 | +0.10% | 41.1만 |
|---|
| 2026.05.19 | ₩64,643 | ₩64,683 | ₩64,321 | ₩64,401 | -0.37% | 26.6만 |
|---|
| 2026.05.18 | ₩64,696 | ₩64,763 | ₩64,522 | ₩64,710 | +0.02% | 52만 |
|---|
| 2026.05.15 | ₩64,991 | ₩64,991 | ₩64,442 | ₩64,683 | -0.47% | 35.6만 |
|---|
| 2026.05.14 | ₩65,259 | ₩65,259 | ₩65,085 | ₩65,152 | -0.16% | 28.3만 |
|---|
| 2026.05.13 | ₩65,272 | ₩65,272 | ₩65,098 | ₩65,125 | -0.23% | 34.5만 |
|---|
| 2026.05.12 | ₩65,353 | ₩65,594 | ₩65,205 | ₩65,219 | -0.21% | 39.2만 |
|---|
| 2026.05.11 | ₩65,380 | ₩65,406 | ₩65,299 | ₩65,326 | -0.08% | 20.7만 |
|---|
| 2026.05.08 | ₩65,447 | ₩65,447 | ₩65,286 | ₩65,353 | -0.14% | 54.5만 |
|---|
| 2026.05.07 | ₩65,487 | ₩65,487 | ₩65,259 | ₩65,353 | -0.20% | 59만 |
|---|
| 2026.05.06 | ₩65,393 | ₩65,393 | ₩65,232 | ₩65,326 | -0.10% | 66.7만 |
|---|
| 2026.05.05 | ₩65,125 | ₩65,149 | ₩64,978 | ₩65,125 | 0.00% | 21.4만 |
|---|
| 2026.05.04 | ₩65,179 | ₩65,179 | ₩64,870 | ₩65,045 | -0.21% | 45.9만 |
|---|
| 2026.05.01 | ₩65,205 | ₩65,205 | ₩65,091 | ₩65,138 | -0.10% | 26.2만 |
|---|
| 2026.04.30 | ₩65,420 | ₩65,420 | ₩65,179 | ₩65,313 | -0.16% | 46.3만 |
|---|
| 2026.04.29 | ₩65,353 | ₩65,447 | ₩65,125 | ₩65,125 | -0.35% | 21.8만 |
|---|
| 2026.04.28 | ₩65,473 | ₩65,487 | ₩65,165 | ₩65,353 | -0.18% | 21.2만 |
|---|
| 2026.04.27 | ₩65,527 | ₩65,527 | ₩65,406 | ₩65,473 | -0.08% | 22.6만 |
|---|
| 2026.04.24 | ₩65,447 | ₩65,460 | ₩65,165 | ₩65,453 | +0.01% | 23.1만 |
|---|
| 2026.04.23 | ₩65,460 | ₩65,473 | ₩65,192 | ₩65,406 | -0.08% | 40.3만 |
|---|
| 2026.04.22 | ₩65,393 | ₩65,433 | ₩65,252 | ₩65,433 | +0.06% | 24.9만 |
|---|
| 2026.04.21 | ₩65,460 | ₩65,473 | ₩65,291 | ₩65,359 | -0.15% | 43.6만 |
|---|
| 2026.04.20 | ₩65,406 | ₩65,554 | ₩65,393 | ₩65,440 | +0.05% | 25만 |
|---|
| 2026.04.17 | ₩65,246 | ₩65,480 | ₩65,165 | ₩65,420 | +0.27% | 46.9만 |
|---|
| 2026.04.16 | ₩65,125 | ₩65,205 | ₩65,045 | ₩65,125 | 0.00% | 22.8만 |
|---|
| 2026.04.15 | ₩65,232 | ₩65,246 | ₩65,018 | ₩65,112 | -0.18% | 36.1만 |
|---|
| 2026.04.14 | ₩65,018 | ₩65,192 | ₩65,004 | ₩65,179 | +0.25% | 34.3만 |
|---|
| 2026.04.13 | ₩64,978 | ₩65,085 | ₩64,937 | ₩64,964 | -0.02% | 36만 |
|---|
| 2026.04.10 | ₩65,125 | ₩65,138 | ₩64,937 | ₩65,038 | -0.13% | 14.3만 |
|---|
| 2026.04.09 | ₩64,844 | ₩65,165 | ₩64,844 | ₩65,098 | +0.39% | 34.5만 |
|---|
| 2026.04.08 | ₩65,018 | ₩65,232 | ₩64,629 | ₩64,978 | -0.06% | 24.6만 |
|---|
| 2026.04.07 | ₩64,710 | ₩64,777 | ₩64,509 | ₩64,683 | -0.04% | 25.7만 |
|---|
| 2026.04.06 | ₩64,495 | ₩64,803 | ₩64,495 | ₩64,549 | +0.08% | 29.5만 |
|---|
| 2026.04.02 | ₩64,562 | ₩64,723 | ₩64,281 | ₩64,696 | +0.21% | 128.5만 |
|---|
| 2026.04.01 | ₩64,281 | ₩64,522 | ₩64,281 | ₩64,482 | +0.31% | 163.3만 |
|---|
| 2026.03.31 | ₩64,147 | ₩64,509 | ₩64,107 | ₩64,294 | +0.23% | 107.8만 |
|---|
| 2026.03.30 | ₩63,986 | ₩64,254 | ₩63,919 | ₩63,932 | -0.08% | 93.6만 |
|---|
| 2026.03.27 | ₩63,651 | ₩64,107 | ₩63,651 | ₩63,825 | +0.27% | 23.1만 |
|---|
| 2026.03.26 | ₩63,999 | ₩64,187 | ₩63,839 | ₩63,839 | -0.25% | 27.9만 |
|---|
| 2026.03.25 | ₩64,040 | ₩64,228 | ₩63,999 | ₩64,080 | +0.06% | 29만 |
|---|
| 2026.03.24 | ₩64,267 | ₩64,267 | ₩63,839 | ₩63,839 | -0.67% | 52만 |
|---|
| 2026.03.23 | ₩64,281 | ₩64,509 | ₩64,234 | ₩64,361 | +0.13% | 166.5만 |
|---|
| 2026.03.20 | ₩64,736 | ₩64,777 | ₩63,959 | ₩64,053 | -1.06% | 62.5만 |
|---|
| 2026.03.19 | ₩64,830 | ₩65,045 | ₩64,656 | ₩64,803 | -0.04% | 42.5만 |
|---|
| 2026.03.18 | ₩65,004 | ₩65,149 | ₩64,911 | ₩64,951 | -0.08% | 69.3만 |
|---|
| 2026.03.17 | ₩64,937 | ₩65,071 | ₩64,933 | ₩65,011 | +0.11% | 71.2만 |
|---|
| 2026.03.16 | ₩65,018 | ₩65,098 | ₩64,884 | ₩64,937 | -0.12% | 79.9만 |
|---|
| 2026.03.13 | ₩64,643 | ₩64,844 | ₩64,535 | ₩64,844 | +0.31% | 81.5만 |
|---|
| 2026.03.12 | ₩64,844 | ₩64,844 | ₩64,308 | ₩64,375 | -0.72% | 1494.1만 |
|---|
| 2026.03.11 | ₩65,192 | ₩65,192 | ₩64,897 | ₩64,978 | -0.33% | 15.9만 |
|---|
| 2026.03.10 | ₩65,554 | ₩65,554 | ₩65,051 | ₩65,112 | -0.67% | 65.3만 |
|---|
| 2026.03.09 | ₩65,313 | ₩65,440 | ₩65,125 | ₩65,366 | +0.08% | 30만 |
|---|
| 2026.03.06 | ₩65,246 | ₩65,420 | ₩65,207 | ₩65,353 | +0.16% | 22만 |
|---|
| 2026.03.05 | ₩65,299 | ₩65,514 | ₩65,272 | ₩65,487 | +0.29% | 21.2만 |
|---|
| 2026.03.04 | ₩65,487 | ₩65,534 | ₩65,393 | ₩65,487 | 0.00% | 26.9만 |
|---|
| 2026.03.03 | ₩65,715 | ₩65,715 | ₩65,326 | ₩65,447 | -0.41% | 20.7만 |
|---|
| 2026.03.02 | ₩66,009 | ₩66,009 | ₩65,728 | ₩65,795 | -0.32% | 22만 |
|---|
| 2026.02.27 | ₩66,264 | ₩66,291 | ₩66,184 | ₩66,264 | 0.00% | 24.6만 |
|---|
| 2026.02.26 | ₩66,157 | ₩66,210 | ₩66,063 | ₩66,063 | -0.14% | 35.9만 |
|---|
| 2026.02.25 | ₩66,063 | ₩66,170 | ₩66,036 | ₩66,063 | 0.00% | 23.5만 |
|---|
| 2026.02.24 | ₩65,969 | ₩66,130 | ₩65,969 | ₩66,036 | +0.10% | 22.1만 |
|---|
| 2026.02.23 | ₩66,063 | ₩66,103 | ₩65,936 | ₩66,063 | 0.00% | 35.3만 |
|---|
| 2026.02.20 | ₩65,956 | ₩65,983 | ₩65,795 | ₩65,956 | 0.00% | 22.4만 |
|---|
| 2026.02.19 | ₩65,942 | ₩65,969 | ₩65,795 | ₩65,956 | +0.02% | 33.8만 |
|---|
| 2026.02.18 | ₩65,983 | ₩65,983 | ₩65,795 | ₩65,916 | -0.10% | 48.6만 |
|---|
| 2026.02.17 | ₩65,902 | ₩65,956 | ₩65,739 | ₩65,929 | +0.04% | 135.8만 |
|---|
| 2026.02.13 | ₩65,996 | ₩65,996 | ₩65,701 | ₩65,875 | -0.18% | 23만 |
|---|
| 2026.02.12 | ₩65,607 | ₩65,768 | ₩65,581 | ₩65,768 | +0.25% | 27.9만 |
|---|
| 2026.02.11 | ₩65,607 | ₩65,741 | ₩65,460 | ₩65,540 | -0.10% | 24만 |
|---|
| 2026.02.10 | ₩65,674 | ₩65,782 | ₩65,581 | ₩65,674 | 0.00% | 24.9만 |
|---|
| 2026.02.09 | ₩65,540 | ₩65,622 | ₩65,473 | ₩65,594 | +0.08% | 20.6만 |
|---|
| 2026.02.06 | ₩65,648 | ₩65,648 | ₩65,473 | ₩65,567 | -0.12% | 31.9만 |
|---|
| 2026.02.05 | ₩65,768 | ₩65,768 | ₩65,514 | ₩65,581 | -0.29% | 47만 |
|---|
| 2026.02.04 | ₩65,661 | ₩65,661 | ₩65,500 | ₩65,621 | -0.06% | 28.3만 |
|---|
| 2026.02.03 | ₩65,514 | ₩65,601 | ₩65,406 | ₩65,406 | -0.16% | 32.3만 |
|---|
| 2026.02.02 | ₩65,581 | ₩65,607 | ₩65,460 | ₩65,567 | -0.02% | 27.6만 |
|---|
| 2026.01.30 | ₩65,674 | ₩65,808 | ₩65,661 | ₩65,782 | +0.16% | 38.6만 |
|---|
| 2026.01.29 | ₩65,674 | ₩65,755 | ₩65,674 | ₩65,735 | +0.09% | 30.3만 |
|---|
| 2026.01.28 | ₩65,768 | ₩65,914 | ₩65,661 | ₩65,715 | -0.08% | 31.5만 |
|---|
| 2026.01.27 | ₩65,768 | ₩65,815 | ₩65,661 | ₩65,755 | -0.02% | 62.3만 |
|---|
| 2026.01.26 | ₩65,634 | ₩65,803 | ₩65,607 | ₩65,715 | +0.12% | 23.1만 |
|---|
| 2026.01.23 | ₩65,594 | ₩65,685 | ₩65,527 | ₩65,527 | -0.10% | 38.3만 |
|---|
| 2026.01.22 | ₩65,594 | ₩65,674 | ₩65,527 | ₩65,554 | -0.06% | 49.2만 |
|---|
| 2026.01.21 | ₩65,634 | ₩65,634 | ₩65,393 | ₩65,554 | -0.12% | 31.5만 |
|---|
| 2026.01.20 | ₩65,661 | ₩65,806 | ₩65,460 | ₩65,460 | -0.31% | 28.1만 |
|---|
| 2026.01.16 | ₩65,916 | ₩65,983 | ₩65,674 | ₩65,889 | -0.04% | 37.2만 |
|---|
| 2026.01.15 | ₩65,969 | ₩66,009 | ₩65,768 | ₩65,862 | -0.16% | 38.8만 |
|---|
| 2026.01.14 | ₩65,795 | ₩65,942 | ₩65,768 | ₩65,795 | 0.00% | 31.6만 |
|---|
| 2026.01.13 | ₩65,835 | ₩65,835 | ₩65,662 | ₩65,755 | -0.12% | 20.8만 |
|---|
| 2026.01.12 | ₩65,835 | ₩65,835 | ₩65,648 | ₩65,728 | -0.16% | 20.9만 |
|---|
| 2026.01.09 | ₩65,661 | ₩65,795 | ₩65,621 | ₩65,735 | +0.11% | 24.7만 |
|---|
| 2026.01.08 | ₩65,567 | ₩65,822 | ₩65,567 | ₩65,715 | +0.22% | 20.6만 |
|---|
| 2026.01.07 | ₩65,688 | ₩65,741 | ₩65,607 | ₩65,701 | +0.02% | 24.4만 |
|---|
| 2026.01.06 | ₩65,393 | ₩65,581 | ₩65,393 | ₩65,487 | +0.14% | 23.5만 |
|---|
| 2026.01.05 | ₩65,339 | ₩65,433 | ₩65,329 | ₩65,366 | +0.04% | 24.7만 |
|---|
| 2026.01.02 | ₩65,326 | ₩65,326 | ₩65,192 | ₩65,286 | -0.06% | 27.5만 |
|---|
| 2025.12.31 | ₩65,205 | ₩65,306 | ₩65,125 | ₩65,232 | +0.04% | 51.5만 |
|---|
| 2025.12.30 | ₩65,152 | ₩65,313 | ₩65,112 | ₩65,232 | +0.12% | 48.6만 |
|---|
| 2025.12.29 | ₩65,246 | ₩65,326 | ₩65,018 | ₩65,205 | -0.06% | 78.8만 |
|---|
| 2025.12.26 | ₩65,286 | ₩65,326 | ₩65,004 | ₩65,165 | -0.18% | 28.2만 |
|---|
| 2025.12.24 | ₩65,366 | ₩65,366 | ₩65,125 | ₩65,299 | -0.10% | 16.1만 |
|---|
| 2025.12.23 | ₩65,125 | ₩65,232 | ₩64,937 | ₩65,179 | +0.08% | 28.5만 |
|---|
| 2025.12.22 | ₩65,112 | ₩65,192 | ₩65,004 | ₩65,071 | -0.06% | 44.6만 |
|---|
| 2025.12.19 | ₩65,125 | ₩65,313 | ₩65,031 | ₩65,165 | +0.06% | 25.9만 |
|---|
| 2025.12.18 | ₩65,500 | ₩65,579 | ₩65,326 | ₩65,420 | -0.12% | 26.4만 |
|---|
| 2025.12.17 | ₩65,473 | ₩65,514 | ₩65,339 | ₩65,447 | -0.04% | 33만 |
|---|
| 2025.12.16 | ₩65,406 | ₩65,539 | ₩65,380 | ₩65,393 | -0.02% | 24.8만 |
|---|
| 2025.12.15 | ₩65,661 | ₩65,661 | ₩65,353 | ₩65,514 | -0.22% | 22.1만 |
|---|
| 2025.12.12 | ₩65,393 | ₩65,491 | ₩65,246 | ₩65,393 | 0.00% | 24.3만 |
|---|
| 2025.12.11 | ₩65,514 | ₩65,594 | ₩65,433 | ₩65,514 | 0.00% | 16.6만 |
|---|
| 2025.12.10 | ₩65,514 | ₩65,532 | ₩65,366 | ₩65,473 | -0.06% | 38.1만 |
|---|
| 2025.12.09 | ₩65,500 | ₩65,550 | ₩65,366 | ₩65,393 | -0.16% | 24.7만 |
|---|
| 2025.12.08 | ₩65,581 | ₩65,594 | ₩65,393 | ₩65,447 | -0.20% | 24.6만 |
|---|
| 2025.12.05 | ₩65,433 | ₩65,527 | ₩65,433 | ₩65,473 | +0.06% | 16.5만 |
|---|
| 2025.12.04 | ₩65,540 | ₩65,540 | ₩65,380 | ₩65,473 | -0.10% | 22.4만 |
|---|
| 2025.12.03 | ₩65,527 | ₩65,808 | ₩65,393 | ₩65,473 | -0.08% | 22.3만 |
|---|
| 2025.12.02 | ₩65,688 | ₩65,688 | ₩65,487 | ₩65,500 | -0.29% | 24.1만 |
|---|
| 2025.12.01 | ₩65,701 | ₩65,715 | ₩65,514 | ₩65,648 | -0.08% | 17.1만 |
|---|
| 2025.11.28 | ₩66,184 | ₩66,184 | ₩66,009 | ₩66,117 | -0.10% | 9.3만 |
|---|
| 2025.11.26 | ₩66,197 | ₩66,197 | ₩66,036 | ₩66,143 | -0.08% | 17.6만 |
|---|
| 2025.11.25 | ₩66,130 | ₩66,130 | ₩65,996 | ₩65,996 | -0.20% | 24.8만 |
|---|
| 2025.11.24 | ₩66,036 | ₩66,103 | ₩65,862 | ₩66,023 | -0.02% | 42.1만 |
|---|
| 2025.11.21 | ₩65,889 | ₩66,103 | ₩65,889 | ₩65,942 | +0.08% | 15.8만 |
|---|
| 2025.11.20 | ₩65,922 | ₩66,009 | ₩65,808 | ₩65,942 | +0.03% | 26.1만 |
|---|
| 2025.11.19 | ₩66,063 | ₩66,063 | ₩65,808 | ₩65,902 | -0.24% | 27.8만 |
|---|
| 2025.11.18 | ₩66,009 | ₩66,117 | ₩65,889 | ₩65,983 | -0.04% | 17.8만 |
|---|
| 2025.11.17 | ₩65,795 | ₩66,050 | ₩65,795 | ₩65,889 | +0.14% | 21.2만 |
|---|
| 2025.11.14 | ₩66,103 | ₩66,117 | ₩65,688 | ₩65,862 | -0.36% | 22.8만 |
|---|
| 2025.11.13 | ₩65,929 | ₩66,178 | ₩65,889 | ₩65,996 | +0.10% | 17.8만 |
|---|
| 2025.11.12 | ₩66,050 | ₩66,170 | ₩66,012 | ₩66,036 | -0.02% | 15.5만 |
|---|
| 2025.11.11 | ₩66,083 | ₩66,217 | ₩66,003 | ₩66,210 | +0.19% | 12.4만 |
|---|
| 2025.11.10 | ₩66,063 | ₩66,076 | ₩65,902 | ₩66,023 | -0.06% | 17.6만 |
|---|
| 2025.11.07 | ₩65,889 | ₩66,063 | ₩65,849 | ₩65,956 | +0.10% | 17.7만 |
|---|
| 2025.11.06 | ₩66,036 | ₩66,036 | ₩65,728 | ₩65,942 | -0.14% | 19.3만 |
|---|
| 2025.11.05 | ₩65,849 | ₩66,009 | ₩65,661 | ₩65,661 | -0.28% | 25.2만 |
|---|
| 2025.11.04 | ₩65,768 | ₩66,021 | ₩65,741 | ₩65,849 | +0.12% | 22.2만 |
|---|
| 2025.11.03 | ₩65,929 | ₩65,929 | ₩65,688 | ₩65,875 | -0.08% | 24.3만 |
|---|
| 2025.10.31 | ₩66,103 | ₩66,237 | ₩66,025 | ₩66,143 | +0.06% | 15.7만 |
|---|
| 2025.10.30 | ₩65,942 | ₩66,157 | ₩65,755 | ₩65,996 | +0.08% | 19.3만 |
|---|
| 2025.10.29 | ₩66,318 | ₩66,480 | ₩66,117 | ₩66,117 | -0.30% | 33.4만 |
|---|
| 2025.10.28 | ₩66,425 | ₩66,438 | ₩66,264 | ₩66,277 | -0.22% | 12.6만 |
|---|
| 2025.10.27 | ₩66,197 | ₩66,383 | ₩66,197 | ₩66,358 | +0.24% | 15.4만 |
|---|
| 2025.10.24 | ₩66,264 | ₩66,318 | ₩66,143 | ₩66,277 | +0.02% | 10.5만 |
|---|
| 2025.10.23 | ₩66,344 | ₩66,344 | ₩66,023 | ₩66,197 | -0.22% | 10.8만 |
|---|
| 2025.10.22 | ₩66,050 | ₩66,264 | ₩66,036 | ₩66,103 | +0.08% | 22.2만 |
|---|
| 2025.10.21 | ₩66,157 | ₩66,245 | ₩66,009 | ₩66,117 | -0.06% | 70.1만 |
|---|
| 2025.10.20 | ₩66,117 | ₩66,251 | ₩66,064 | ₩66,157 | +0.06% | 12.5만 |
|---|
| 2025.10.17 | ₩66,036 | ₩66,184 | ₩65,780 | ₩66,143 | +0.16% | 14.6만 |
|---|
| 2025.10.16 | ₩66,076 | ₩66,080 | ₩65,717 | ₩66,076 | 0.00% | 17만 |
|---|
| 2025.10.15 | ₩65,942 | ₩66,076 | ₩65,729 | ₩65,956 | +0.02% | 17.4만 |
|---|
| 2025.10.14 | ₩65,581 | ₩65,862 | ₩65,417 | ₩65,862 | +0.43% | 14.8만 |
|---|
| 2025.10.13 | ₩65,641 | ₩65,694 | ₩65,487 | ₩65,500 | -0.21% | 12.2만 |
|---|
| 2025.10.10 | ₩65,460 | ₩65,648 | ₩65,326 | ₩65,460 | 0.00% | 13.9만 |
|---|