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 | ₩60,636 | ₩60,843 | ₩60,529 | ₩60,716 | +0.13% | 239.1만 |
| 2026.10.08 | ₩60,035 | ₩60,422 | ₩59,968 | ₩60,382 | +0.58% | 264.9만 |
| 2026.10.07 | ₩60,182 | ₩60,329 | ₩59,928 | ₩60,061 | -0.20% | 202만 |
| 2026.10.06 | ₩60,636 | ₩60,769 | ₩60,502 | ₩60,689 | +0.09% | 166.3만 |
| 2026.10.05 | ₩60,930 | ₩60,930 | ₩60,302 | ₩60,649 | -0.46% | 146.7만 |
| 2026.10.02 | ₩61,491 | ₩61,491 | ₩60,636 | ₩60,676 | -1.33% | 151.5만 |
| 2026.10.01 | ₩61,037 | ₩61,317 | ₩60,903 | ₩60,983 | -0.09% | 153.9만 |
| 2026.09.30 | ₩60,743 | ₩61,277 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,037 |
| +0.48% |
| 109.6만 |
| 2026.09.29 | ₩60,542 | ₩60,676 | ₩60,262 | ₩60,435 | -0.18% | 130.1만 |
|---|
| 2026.09.28 | ₩61,210 | ₩61,304 | ₩60,395 | ₩60,569 | -1.05% | 161.1만 |
|---|
| 2026.09.25 | ₩61,651 | ₩61,691 | ₩61,237 | ₩61,304 | -0.56% | 104.7만 |
|---|
| 2026.09.24 | ₩61,905 | ₩61,985 | ₩61,411 | ₩61,531 | -0.60% | 105.9만 |
|---|
| 2026.09.23 | ₩62,533 | ₩62,613 | ₩61,571 | ₩61,878 | -1.05% | 108만 |
|---|
| 2026.09.22 | ₩62,600 | ₩62,653 | ₩62,400 | ₩62,460 | -0.22% | 116.2만 |
|---|
| 2026.09.21 | ₩62,600 | ₩62,653 | ₩62,453 | ₩62,520 | -0.13% | 66.5만 |
|---|
| 2026.09.18 | ₩62,627 | ₩62,653 | ₩62,306 | ₩62,506 | -0.19% | 85.2만 |
|---|
| 2026.09.17 | ₩62,747 | ₩62,800 | ₩62,587 | ₩62,714 | -0.05% | 56.6만 |
|---|
| 2026.09.16 | ₩62,386 | ₩62,493 | ₩62,253 | ₩62,386 | 0.00% | 202.8만 |
|---|
| 2026.09.15 | ₩62,627 | ₩62,734 | ₩62,333 | ₩62,400 | -0.36% | 57.6만 |
|---|
| 2026.09.14 | ₩62,921 | ₩62,921 | ₩62,600 | ₩62,680 | -0.38% | 62만 |
|---|
| 2026.09.11 | ₩62,426 | ₩62,974 | ₩62,413 | ₩62,760 | +0.54% | 78.6만 |
|---|
| 2026.09.10 | ₩62,841 | ₩62,894 | ₩62,360 | ₩62,413 | -0.68% | 62.2만 |
|---|
| 2026.09.09 | ₩63,388 | ₩63,522 | ₩62,934 | ₩63,001 | -0.61% | 62.3만 |
|---|
| 2026.09.08 | ₩63,415 | ₩63,559 | ₩63,308 | ₩63,335 | -0.13% | 60.7만 |
|---|
| 2026.09.04 | ₩63,482 | ₩63,602 | ₩63,375 | ₩63,428 | -0.08% | 50.4만 |
|---|
| 2026.09.03 | ₩63,709 | ₩63,736 | ₩63,388 | ₩63,415 | -0.46% | 30.8만 |
|---|
| 2026.09.02 | ₩63,589 | ₩63,682 | ₩63,424 | ₩63,589 | 0.00% | 48.9만 |
|---|
| 2026.09.01 | ₩63,976 | ₩63,976 | ₩63,402 | ₩63,549 | -0.67% | 54.3만 |
|---|
| 2026.08.31 | ₩64,431 | ₩64,431 | ₩64,150 | ₩64,270 | -0.25% | 26.6만 |
|---|
| 2026.08.28 | ₩64,564 | ₩64,608 | ₩64,377 | ₩64,431 | -0.21% | 59.5만 |
|---|
| 2026.08.27 | ₩64,524 | ₩64,658 | ₩64,437 | ₩64,511 | -0.02% | 31.2만 |
|---|
| 2026.08.26 | ₩64,591 | ₩64,591 | ₩64,377 | ₩64,471 | -0.19% | 22.2만 |
|---|
| 2026.08.25 | ₩64,531 | ₩64,578 | ₩64,370 | ₩64,537 | +0.01% | 35.8만 |
|---|
| 2026.08.24 | ₩64,471 | ₩64,511 | ₩64,337 | ₩64,404 | -0.10% | 29.5만 |
|---|
| 2026.08.21 | ₩64,537 | ₩64,537 | ₩64,364 | ₩64,444 | -0.14% | 35.2만 |
|---|
| 2026.08.20 | ₩64,417 | ₩64,631 | ₩64,337 | ₩64,497 | +0.12% | 32.2만 |
|---|
| 2026.08.19 | ₩64,698 | ₩64,698 | ₩64,517 | ₩64,658 | -0.06% | 60.3만 |
|---|
| 2026.08.18 | ₩64,631 | ₩64,725 | ₩64,337 | ₩64,364 | -0.41% | 38만 |
|---|
| 2026.08.17 | ₩64,925 | ₩64,945 | ₩64,604 | ₩64,604 | -0.49% | 31만 |
|---|
| 2026.08.14 | ₩65,099 | ₩65,179 | ₩64,771 | ₩64,885 | -0.33% | 42.5만 |
|---|
| 2026.08.13 | ₩65,165 | ₩65,179 | ₩64,978 | ₩65,099 | -0.10% | 27.8만 |
|---|
| 2026.08.12 | ₩65,059 | ₩65,059 | ₩64,938 | ₩64,978 | -0.12% | 39.1만 |
|---|
| 2026.08.11 | ₩64,992 | ₩65,005 | ₩64,818 | ₩64,938 | -0.08% | 75.8만 |
|---|
| 2026.08.10 | ₩64,965 | ₩65,112 | ₩64,898 | ₩64,952 | -0.02% | 36.7만 |
|---|
| 2026.08.07 | ₩64,872 | ₩65,059 | ₩64,831 | ₩65,032 | +0.25% | 57.5만 |
|---|
| 2026.08.06 | ₩64,725 | ₩64,885 | ₩64,711 | ₩64,805 | +0.12% | 43.8만 |
|---|
| 2026.08.05 | ₩64,845 | ₩64,974 | ₩64,731 | ₩64,818 | -0.04% | 39.4만 |
|---|
| 2026.08.04 | ₩64,858 | ₩64,978 | ₩64,618 | ₩64,845 | -0.02% | 34.5만 |
|---|
| 2026.08.03 | ₩64,845 | ₩64,845 | ₩64,524 | ₩64,631 | -0.33% | 37.7만 |
|---|
| 2026.07.31 | ₩65,019 | ₩65,019 | ₩64,751 | ₩64,872 | -0.23% | 21.5만 |
|---|
| 2026.07.30 | ₩65,192 | ₩65,192 | ₩64,698 | ₩64,938 | -0.39% | 27.8만 |
|---|
| 2026.07.29 | ₩65,179 | ₩65,526 | ₩65,099 | ₩65,112 | -0.10% | 34.5만 |
|---|
| 2026.07.28 | ₩65,125 | ₩65,393 | ₩65,125 | ₩65,165 | +0.06% | 41.9만 |
|---|
| 2026.07.27 | ₩65,246 | ₩65,339 | ₩65,125 | ₩65,139 | -0.16% | 28.9만 |
|---|
| 2026.07.24 | ₩64,925 | ₩65,124 | ₩64,845 | ₩65,005 | +0.12% | 39.2만 |
|---|
| 2026.07.23 | ₩65,085 | ₩65,186 | ₩64,711 | ₩64,818 | -0.41% | 44.6만 |
|---|
| 2026.07.22 | ₩65,473 | ₩65,473 | ₩65,286 | ₩65,339 | -0.20% | 22.2만 |
|---|
| 2026.07.21 | ₩65,713 | ₩65,887 | ₩65,500 | ₩65,500 | -0.33% | 28.7만 |
|---|
| 2026.07.20 | ₩65,794 | ₩65,860 | ₩65,647 | ₩65,647 | -0.22% | 29.8만 |
|---|
| 2026.07.17 | ₩65,780 | ₩65,820 | ₩65,673 | ₩65,740 | -0.06% | 30.2만 |
|---|
| 2026.07.16 | ₩65,940 | ₩65,940 | ₩65,620 | ₩65,773 | -0.25% | 38.1만 |
|---|
| 2026.07.15 | ₩66,141 | ₩66,208 | ₩65,900 | ₩65,900 | -0.36% | 27.8만 |
|---|
| 2026.07.14 | ₩66,141 | ₩66,141 | ₩65,914 | ₩66,007 | -0.20% | 24.4만 |
|---|
| 2026.07.13 | ₩65,981 | ₩66,073 | ₩65,887 | ₩65,954 | -0.04% | 21.9만 |
|---|
| 2026.07.10 | ₩65,900 | ₩66,221 | ₩65,887 | ₩66,007 | +0.16% | 31.2만 |
|---|
| 2026.07.09 | ₩66,141 | ₩66,141 | ₩65,874 | ₩65,940 | -0.30% | 35.2만 |
|---|
| 2026.07.08 | ₩66,128 | ₩66,662 | ₩65,867 | ₩65,867 | -0.39% | 33.8만 |
|---|
| 2026.07.07 | ₩66,248 | ₩66,368 | ₩66,101 | ₩66,114 | -0.20% | 32.4만 |
|---|
| 2026.07.06 | ₩66,261 | ₩66,368 | ₩66,234 | ₩66,328 | +0.10% | 36.8만 |
|---|
| 2026.07.02 | ₩66,395 | ₩66,408 | ₩66,194 | ₩66,301 | -0.14% | 48.4만 |
|---|
| 2026.07.01 | ₩66,248 | ₩66,275 | ₩66,141 | ₩66,248 | 0.00% | 31.2만 |
|---|
| 2026.06.30 | ₩66,462 | ₩66,622 | ₩66,462 | ₩66,542 | +0.12% | 37.2만 |
|---|
| 2026.06.29 | ₩66,448 | ₩66,729 | ₩66,368 | ₩66,568 | +0.18% | 39.3만 |
|---|
| 2026.06.26 | ₩66,275 | ₩66,422 | ₩66,268 | ₩66,395 | +0.18% | 23.2만 |
|---|
| 2026.06.25 | ₩66,275 | ₩66,341 | ₩66,221 | ₩66,261 | -0.02% | 29.4만 |
|---|
| 2026.06.24 | ₩66,074 | ₩66,221 | ₩66,021 | ₩66,181 | +0.16% | 47.1만 |
|---|
| 2026.06.23 | ₩65,834 | ₩65,981 | ₩65,807 | ₩65,981 | +0.22% | 29.3만 |
|---|
| 2026.06.22 | ₩65,914 | ₩65,947 | ₩65,753 | ₩65,807 | -0.16% | 23.4만 |
|---|
| 2026.06.18 | ₩65,807 | ₩65,940 | ₩65,660 | ₩65,847 | +0.06% | 25.8만 |
|---|
| 2026.06.17 | ₩65,753 | ₩65,807 | ₩65,506 | ₩65,526 | -0.35% | 28.3만 |
|---|
| 2026.06.16 | ₩65,580 | ₩65,860 | ₩65,486 | ₩65,647 | +0.10% | 24.8만 |
|---|
| 2026.06.15 | ₩65,553 | ₩65,633 | ₩65,473 | ₩65,553 | 0.00% | 31만 |
|---|
| 2026.06.12 | ₩65,500 | ₩65,500 | ₩65,339 | ₩65,419 | -0.12% | 29만 |
|---|
| 2026.06.11 | ₩65,513 | ₩65,526 | ₩65,353 | ₩65,500 | -0.02% | 47만 |
|---|
| 2026.06.10 | ₩65,593 | ₩65,606 | ₩65,299 | ₩65,366 | -0.35% | 21.4만 |
|---|
| 2026.06.09 | ₩65,593 | ₩65,628 | ₩65,513 | ₩65,606 | +0.02% | 28.7만 |
|---|
| 2026.06.08 | ₩65,566 | ₩65,606 | ₩65,419 | ₩65,459 | -0.16% | 21.6만 |
|---|
| 2026.06.05 | ₩65,540 | ₩65,593 | ₩65,299 | ₩65,419 | -0.18% | 24.4만 |
|---|
| 2026.06.04 | ₩65,459 | ₩65,540 | ₩65,431 | ₩65,526 | +0.10% | 25.8만 |
|---|
| 2026.06.03 | ₩65,366 | ₩65,379 | ₩65,219 | ₩65,353 | -0.02% | 26.5만 |
|---|
| 2026.06.02 | ₩65,366 | ₩65,379 | ₩65,206 | ₩65,353 | -0.02% | 25.9만 |
|---|
| 2026.06.01 | ₩65,112 | ₩65,206 | ₩64,918 | ₩65,152 | +0.06% | 29.7만 |
|---|
| 2026.05.29 | ₩65,433 | ₩65,446 | ₩65,152 | ₩65,353 | -0.12% | 27.3만 |
|---|
| 2026.05.28 | ₩65,206 | ₩65,406 | ₩64,860 | ₩65,326 | +0.18% | 32.1만 |
|---|
| 2026.05.27 | ₩64,765 | ₩65,192 | ₩64,537 | ₩65,152 | +0.60% | 280.7만 |
|---|
| 2026.05.26 | ₩64,845 | ₩65,032 | ₩64,831 | ₩64,925 | +0.12% | 61.3만 |
|---|
| 2026.05.22 | ₩64,564 | ₩64,711 | ₩64,471 | ₩64,658 | +0.14% | 32만 |
|---|
| 2026.05.21 | ₩64,417 | ₩64,548 | ₩64,265 | ₩64,524 | +0.17% | 31.2만 |
|---|
| 2026.05.20 | ₩64,377 | ₩64,445 | ₩64,257 | ₩64,444 | +0.10% | 41.1만 |
|---|
| 2026.05.19 | ₩64,457 | ₩64,497 | ₩64,137 | ₩64,217 | -0.37% | 26.6만 |
|---|
| 2026.05.18 | ₩64,511 | ₩64,578 | ₩64,337 | ₩64,524 | +0.02% | 52만 |
|---|
| 2026.05.15 | ₩64,805 | ₩64,805 | ₩64,257 | ₩64,497 | -0.47% | 35.6만 |
|---|
| 2026.05.14 | ₩65,072 | ₩65,072 | ₩64,898 | ₩64,965 | -0.16% | 28.3만 |
|---|
| 2026.05.13 | ₩65,085 | ₩65,085 | ₩64,912 | ₩64,938 | -0.23% | 34.5만 |
|---|
| 2026.05.12 | ₩65,165 | ₩65,406 | ₩65,019 | ₩65,032 | -0.21% | 39.2만 |
|---|
| 2026.05.11 | ₩65,192 | ₩65,219 | ₩65,112 | ₩65,139 | -0.08% | 20.7만 |
|---|
| 2026.05.08 | ₩65,259 | ₩65,259 | ₩65,099 | ₩65,165 | -0.14% | 54.5만 |
|---|
| 2026.05.07 | ₩65,299 | ₩65,299 | ₩65,072 | ₩65,165 | -0.20% | 59만 |
|---|
| 2026.05.06 | ₩65,206 | ₩65,206 | ₩65,045 | ₩65,139 | -0.10% | 66.7만 |
|---|
| 2026.05.05 | ₩64,938 | ₩64,962 | ₩64,791 | ₩64,938 | 0.00% | 21.4만 |
|---|
| 2026.05.04 | ₩64,992 | ₩64,992 | ₩64,684 | ₩64,858 | -0.21% | 45.9만 |
|---|
| 2026.05.01 | ₩65,019 | ₩65,019 | ₩64,905 | ₩64,952 | -0.10% | 26.2만 |
|---|
| 2026.04.30 | ₩65,232 | ₩65,232 | ₩64,992 | ₩65,125 | -0.16% | 46.3만 |
|---|
| 2026.04.29 | ₩65,165 | ₩65,259 | ₩64,938 | ₩64,938 | -0.35% | 21.8만 |
|---|
| 2026.04.28 | ₩65,286 | ₩65,299 | ₩64,978 | ₩65,165 | -0.18% | 21.2만 |
|---|
| 2026.04.27 | ₩65,339 | ₩65,339 | ₩65,219 | ₩65,286 | -0.08% | 22.6만 |
|---|
| 2026.04.24 | ₩65,259 | ₩65,272 | ₩64,978 | ₩65,266 | +0.01% | 23.1만 |
|---|
| 2026.04.23 | ₩65,272 | ₩65,286 | ₩65,005 | ₩65,219 | -0.08% | 40.3만 |
|---|
| 2026.04.22 | ₩65,206 | ₩65,246 | ₩65,065 | ₩65,246 | +0.06% | 24.9만 |
|---|
| 2026.04.21 | ₩65,272 | ₩65,286 | ₩65,104 | ₩65,172 | -0.15% | 43.6만 |
|---|
| 2026.04.20 | ₩65,219 | ₩65,366 | ₩65,206 | ₩65,252 | +0.05% | 25만 |
|---|
| 2026.04.17 | ₩65,059 | ₩65,292 | ₩64,978 | ₩65,232 | +0.27% | 46.9만 |
|---|
| 2026.04.16 | ₩64,938 | ₩65,019 | ₩64,858 | ₩64,938 | 0.00% | 22.8만 |
|---|
| 2026.04.15 | ₩65,045 | ₩65,059 | ₩64,831 | ₩64,925 | -0.18% | 36.1만 |
|---|
| 2026.04.14 | ₩64,831 | ₩65,005 | ₩64,818 | ₩64,992 | +0.25% | 34.3만 |
|---|
| 2026.04.13 | ₩64,791 | ₩64,898 | ₩64,751 | ₩64,778 | -0.02% | 36만 |
|---|
| 2026.04.10 | ₩64,938 | ₩64,952 | ₩64,751 | ₩64,851 | -0.13% | 14.3만 |
|---|
| 2026.04.09 | ₩64,658 | ₩64,978 | ₩64,658 | ₩64,912 | +0.39% | 34.5만 |
|---|
| 2026.04.08 | ₩64,831 | ₩65,045 | ₩64,444 | ₩64,791 | -0.06% | 24.6만 |
|---|
| 2026.04.07 | ₩64,524 | ₩64,591 | ₩64,324 | ₩64,497 | -0.04% | 25.7만 |
|---|
| 2026.04.06 | ₩64,310 | ₩64,618 | ₩64,310 | ₩64,364 | +0.08% | 29.5만 |
|---|
| 2026.04.02 | ₩64,377 | ₩64,537 | ₩64,097 | ₩64,511 | +0.21% | 128.5만 |
|---|
| 2026.04.01 | ₩64,097 | ₩64,337 | ₩64,097 | ₩64,297 | +0.31% | 163.3만 |
|---|
| 2026.03.31 | ₩63,963 | ₩64,324 | ₩63,923 | ₩64,110 | +0.23% | 107.8만 |
|---|
| 2026.03.30 | ₩63,803 | ₩64,070 | ₩63,736 | ₩63,749 | -0.08% | 93.6만 |
|---|
| 2026.03.27 | ₩63,469 | ₩63,923 | ₩63,469 | ₩63,642 | +0.27% | 23.1만 |
|---|
| 2026.03.26 | ₩63,816 | ₩64,003 | ₩63,656 | ₩63,656 | -0.25% | 27.9만 |
|---|
| 2026.03.25 | ₩63,856 | ₩64,044 | ₩63,816 | ₩63,896 | +0.06% | 29만 |
|---|
| 2026.03.24 | ₩64,083 | ₩64,083 | ₩63,656 | ₩63,656 | -0.67% | 52만 |
|---|
| 2026.03.23 | ₩64,097 | ₩64,324 | ₩64,050 | ₩64,177 | +0.13% | 166.5만 |
|---|
| 2026.03.20 | ₩64,551 | ₩64,591 | ₩63,776 | ₩63,869 | -1.06% | 62.5만 |
|---|
| 2026.03.19 | ₩64,644 | ₩64,858 | ₩64,471 | ₩64,618 | -0.04% | 42.5만 |
|---|
| 2026.03.18 | ₩64,818 | ₩64,962 | ₩64,725 | ₩64,765 | -0.08% | 69.3만 |
|---|
| 2026.03.17 | ₩64,751 | ₩64,885 | ₩64,747 | ₩64,825 | +0.11% | 71.2만 |
|---|
| 2026.03.16 | ₩64,831 | ₩64,912 | ₩64,698 | ₩64,751 | -0.12% | 79.9만 |
|---|
| 2026.03.13 | ₩64,457 | ₩64,658 | ₩64,350 | ₩64,658 | +0.31% | 81.5만 |
|---|
| 2026.03.12 | ₩64,658 | ₩64,658 | ₩64,123 | ₩64,190 | -0.72% | 1494.1만 |
|---|
| 2026.03.11 | ₩65,005 | ₩65,005 | ₩64,711 | ₩64,791 | -0.33% | 15.9만 |
|---|
| 2026.03.10 | ₩65,366 | ₩65,366 | ₩64,865 | ₩64,925 | -0.67% | 65.3만 |
|---|
| 2026.03.09 | ₩65,125 | ₩65,252 | ₩64,938 | ₩65,179 | +0.08% | 30만 |
|---|
| 2026.03.06 | ₩65,059 | ₩65,232 | ₩65,020 | ₩65,165 | +0.16% | 22만 |
|---|
| 2026.03.05 | ₩65,112 | ₩65,326 | ₩65,085 | ₩65,299 | +0.29% | 21.2만 |
|---|
| 2026.03.04 | ₩65,299 | ₩65,346 | ₩65,206 | ₩65,299 | 0.00% | 26.9만 |
|---|
| 2026.03.03 | ₩65,526 | ₩65,526 | ₩65,139 | ₩65,259 | -0.41% | 20.7만 |
|---|
| 2026.03.02 | ₩65,820 | ₩65,820 | ₩65,540 | ₩65,606 | -0.32% | 22만 |
|---|
| 2026.02.27 | ₩66,074 | ₩66,101 | ₩65,994 | ₩66,074 | 0.00% | 24.6만 |
|---|
| 2026.02.26 | ₩65,967 | ₩66,021 | ₩65,874 | ₩65,874 | -0.14% | 35.9만 |
|---|
| 2026.02.25 | ₩65,874 | ₩65,981 | ₩65,847 | ₩65,874 | 0.00% | 23.5만 |
|---|
| 2026.02.24 | ₩65,780 | ₩65,940 | ₩65,780 | ₩65,847 | +0.10% | 22.1만 |
|---|
| 2026.02.23 | ₩65,874 | ₩65,914 | ₩65,747 | ₩65,874 | 0.00% | 35.3만 |
|---|
| 2026.02.20 | ₩65,767 | ₩65,794 | ₩65,606 | ₩65,767 | 0.00% | 22.4만 |
|---|
| 2026.02.19 | ₩65,753 | ₩65,780 | ₩65,606 | ₩65,767 | +0.02% | 33.8만 |
|---|
| 2026.02.18 | ₩65,794 | ₩65,794 | ₩65,606 | ₩65,727 | -0.10% | 48.6만 |
|---|
| 2026.02.17 | ₩65,713 | ₩65,767 | ₩65,550 | ₩65,740 | +0.04% | 135.8만 |
|---|
| 2026.02.13 | ₩65,807 | ₩65,807 | ₩65,513 | ₩65,687 | -0.18% | 23만 |
|---|
| 2026.02.12 | ₩65,419 | ₩65,580 | ₩65,393 | ₩65,580 | +0.25% | 27.9만 |
|---|
| 2026.02.11 | ₩65,419 | ₩65,553 | ₩65,272 | ₩65,353 | -0.10% | 24만 |
|---|
| 2026.02.10 | ₩65,486 | ₩65,593 | ₩65,393 | ₩65,486 | 0.00% | 24.9만 |
|---|
| 2026.02.09 | ₩65,353 | ₩65,434 | ₩65,286 | ₩65,406 | +0.08% | 20.6만 |
|---|
| 2026.02.06 | ₩65,459 | ₩65,459 | ₩65,286 | ₩65,379 | -0.12% | 31.9만 |
|---|
| 2026.02.05 | ₩65,580 | ₩65,580 | ₩65,326 | ₩65,393 | -0.29% | 47만 |
|---|
| 2026.02.04 | ₩65,473 | ₩65,473 | ₩65,312 | ₩65,433 | -0.06% | 28.3만 |
|---|
| 2026.02.03 | ₩65,326 | ₩65,413 | ₩65,219 | ₩65,219 | -0.16% | 32.3만 |
|---|
| 2026.02.02 | ₩65,393 | ₩65,419 | ₩65,272 | ₩65,379 | -0.02% | 27.6만 |
|---|
| 2026.01.30 | ₩65,486 | ₩65,620 | ₩65,473 | ₩65,593 | +0.16% | 38.6만 |
|---|
| 2026.01.29 | ₩65,486 | ₩65,566 | ₩65,486 | ₩65,546 | +0.09% | 30.3만 |
|---|
| 2026.01.28 | ₩65,580 | ₩65,725 | ₩65,473 | ₩65,526 | -0.08% | 31.5만 |
|---|
| 2026.01.27 | ₩65,580 | ₩65,626 | ₩65,473 | ₩65,566 | -0.02% | 62.3만 |
|---|
| 2026.01.26 | ₩65,446 | ₩65,614 | ₩65,419 | ₩65,526 | +0.12% | 23.1만 |
|---|
| 2026.01.23 | ₩65,406 | ₩65,497 | ₩65,339 | ₩65,339 | -0.10% | 38.3만 |
|---|
| 2026.01.22 | ₩65,406 | ₩65,486 | ₩65,339 | ₩65,366 | -0.06% | 49.2만 |
|---|
| 2026.01.21 | ₩65,446 | ₩65,446 | ₩65,206 | ₩65,366 | -0.12% | 31.5만 |
|---|
| 2026.01.20 | ₩65,473 | ₩65,617 | ₩65,272 | ₩65,272 | -0.31% | 28.1만 |
|---|
| 2026.01.16 | ₩65,727 | ₩65,794 | ₩65,486 | ₩65,700 | -0.04% | 37.2만 |
|---|
| 2026.01.15 | ₩65,780 | ₩65,820 | ₩65,580 | ₩65,673 | -0.16% | 38.8만 |
|---|
| 2026.01.14 | ₩65,606 | ₩65,753 | ₩65,580 | ₩65,606 | 0.00% | 31.6만 |
|---|
| 2026.01.13 | ₩65,647 | ₩65,647 | ₩65,474 | ₩65,566 | -0.12% | 20.8만 |
|---|
| 2026.01.12 | ₩65,647 | ₩65,647 | ₩65,459 | ₩65,540 | -0.16% | 20.9만 |
|---|
| 2026.01.09 | ₩65,473 | ₩65,606 | ₩65,433 | ₩65,546 | +0.11% | 24.7만 |
|---|
| 2026.01.08 | ₩65,379 | ₩65,633 | ₩65,379 | ₩65,526 | +0.22% | 20.6만 |
|---|
| 2026.01.07 | ₩65,500 | ₩65,553 | ₩65,419 | ₩65,513 | +0.02% | 24.4만 |
|---|
| 2026.01.06 | ₩65,206 | ₩65,393 | ₩65,206 | ₩65,299 | +0.14% | 23.5만 |
|---|
| 2026.01.05 | ₩65,152 | ₩65,246 | ₩65,141 | ₩65,179 | +0.04% | 24.7만 |
|---|
| 2026.01.02 | ₩65,139 | ₩65,139 | ₩65,005 | ₩65,099 | -0.06% | 27.5만 |
|---|
| 2025.12.31 | ₩65,019 | ₩65,119 | ₩64,938 | ₩65,045 | +0.04% | 51.5만 |
|---|
| 2025.12.30 | ₩64,965 | ₩65,125 | ₩64,925 | ₩65,045 | +0.12% | 48.6만 |
|---|
| 2025.12.29 | ₩65,059 | ₩65,139 | ₩64,831 | ₩65,019 | -0.06% | 78.8만 |
|---|
| 2025.12.26 | ₩65,099 | ₩65,139 | ₩64,818 | ₩64,978 | -0.18% | 28.2만 |
|---|
| 2025.12.24 | ₩65,179 | ₩65,179 | ₩64,938 | ₩65,112 | -0.10% | 16.1만 |
|---|
| 2025.12.23 | ₩64,938 | ₩65,045 | ₩64,751 | ₩64,992 | +0.08% | 28.5만 |
|---|
| 2025.12.22 | ₩64,925 | ₩65,005 | ₩64,818 | ₩64,885 | -0.06% | 44.6만 |
|---|
| 2025.12.19 | ₩64,938 | ₩65,125 | ₩64,845 | ₩64,978 | +0.06% | 25.9만 |
|---|
| 2025.12.18 | ₩65,312 | ₩65,391 | ₩65,139 | ₩65,232 | -0.12% | 26.4만 |
|---|
| 2025.12.17 | ₩65,286 | ₩65,326 | ₩65,152 | ₩65,259 | -0.04% | 33만 |
|---|
| 2025.12.16 | ₩65,219 | ₩65,351 | ₩65,192 | ₩65,206 | -0.02% | 24.8만 |
|---|
| 2025.12.15 | ₩65,473 | ₩65,473 | ₩65,165 | ₩65,326 | -0.22% | 22.1만 |
|---|
| 2025.12.12 | ₩65,206 | ₩65,303 | ₩65,059 | ₩65,206 | 0.00% | 24.3만 |
|---|
| 2025.12.11 | ₩65,326 | ₩65,406 | ₩65,246 | ₩65,326 | 0.00% | 16.6만 |
|---|
| 2025.12.10 | ₩65,326 | ₩65,345 | ₩65,179 | ₩65,286 | -0.06% | 38.1만 |
|---|
| 2025.12.09 | ₩65,312 | ₩65,362 | ₩65,179 | ₩65,206 | -0.16% | 24.7만 |
|---|
| 2025.12.08 | ₩65,393 | ₩65,406 | ₩65,206 | ₩65,259 | -0.20% | 24.6만 |
|---|
| 2025.12.05 | ₩65,246 | ₩65,339 | ₩65,246 | ₩65,286 | +0.06% | 16.5만 |
|---|
| 2025.12.04 | ₩65,353 | ₩65,353 | ₩65,192 | ₩65,286 | -0.10% | 22.4만 |
|---|
| 2025.12.03 | ₩65,339 | ₩65,620 | ₩65,206 | ₩65,286 | -0.08% | 22.3만 |
|---|
| 2025.12.02 | ₩65,500 | ₩65,500 | ₩65,299 | ₩65,312 | -0.29% | 24.1만 |
|---|
| 2025.12.01 | ₩65,513 | ₩65,526 | ₩65,326 | ₩65,459 | -0.08% | 17.1만 |
|---|
| 2025.11.28 | ₩65,994 | ₩65,994 | ₩65,820 | ₩65,927 | -0.10% | 9.3만 |
|---|
| 2025.11.26 | ₩66,007 | ₩66,007 | ₩65,847 | ₩65,954 | -0.08% | 17.6만 |
|---|
| 2025.11.25 | ₩65,940 | ₩65,940 | ₩65,807 | ₩65,807 | -0.20% | 24.8만 |
|---|
| 2025.11.24 | ₩65,847 | ₩65,914 | ₩65,673 | ₩65,834 | -0.02% | 42.1만 |
|---|
| 2025.11.21 | ₩65,700 | ₩65,914 | ₩65,700 | ₩65,753 | +0.08% | 15.8만 |
|---|
| 2025.11.20 | ₩65,733 | ₩65,820 | ₩65,620 | ₩65,753 | +0.03% | 26.1만 |
|---|
| 2025.11.19 | ₩65,874 | ₩65,874 | ₩65,620 | ₩65,713 | -0.24% | 27.8만 |
|---|
| 2025.11.18 | ₩65,820 | ₩65,927 | ₩65,700 | ₩65,794 | -0.04% | 17.8만 |
|---|
| 2025.11.17 | ₩65,606 | ₩65,860 | ₩65,606 | ₩65,700 | +0.14% | 21.2만 |
|---|
| 2025.11.14 | ₩65,914 | ₩65,927 | ₩65,500 | ₩65,673 | -0.36% | 22.8만 |
|---|
| 2025.11.13 | ₩65,740 | ₩65,989 | ₩65,700 | ₩65,807 | +0.10% | 17.8만 |
|---|
| 2025.11.12 | ₩65,860 | ₩65,981 | ₩65,823 | ₩65,847 | -0.02% | 15.5만 |
|---|
| 2025.11.11 | ₩65,894 | ₩66,027 | ₩65,814 | ₩66,021 | +0.19% | 12.4만 |
|---|
| 2025.11.10 | ₩65,874 | ₩65,887 | ₩65,713 | ₩65,834 | -0.06% | 17.6만 |
|---|
| 2025.11.07 | ₩65,700 | ₩65,874 | ₩65,660 | ₩65,767 | +0.10% | 17.7만 |
|---|
| 2025.11.06 | ₩65,847 | ₩65,847 | ₩65,540 | ₩65,753 | -0.14% | 19.3만 |
|---|
| 2025.11.05 | ₩65,660 | ₩65,820 | ₩65,473 | ₩65,473 | -0.28% | 25.2만 |
|---|
| 2025.11.04 | ₩65,580 | ₩65,832 | ₩65,553 | ₩65,660 | +0.12% | 22.2만 |
|---|
| 2025.11.03 | ₩65,740 | ₩65,740 | ₩65,500 | ₩65,687 | -0.08% | 24.3만 |
|---|
| 2025.10.31 | ₩65,914 | ₩66,047 | ₩65,836 | ₩65,954 | +0.06% | 15.7만 |
|---|
| 2025.10.30 | ₩65,753 | ₩65,967 | ₩65,566 | ₩65,807 | +0.08% | 19.3만 |
|---|
| 2025.10.29 | ₩66,128 | ₩66,289 | ₩65,927 | ₩65,927 | -0.30% | 33.4만 |
|---|
| 2025.10.28 | ₩66,234 | ₩66,248 | ₩66,074 | ₩66,087 | -0.22% | 12.6만 |
|---|
| 2025.10.27 | ₩66,007 | ₩66,193 | ₩66,007 | ₩66,168 | +0.24% | 15.4만 |
|---|
| 2025.10.24 | ₩66,074 | ₩66,128 | ₩65,954 | ₩66,087 | +0.02% | 10.5만 |
|---|
| 2025.10.23 | ₩66,154 | ₩66,154 | ₩65,834 | ₩66,007 | -0.22% | 10.8만 |
|---|
| 2025.10.22 | ₩65,860 | ₩66,074 | ₩65,847 | ₩65,914 | +0.08% | 22.2만 |
|---|
| 2025.10.21 | ₩65,967 | ₩66,055 | ₩65,820 | ₩65,927 | -0.06% | 70.1만 |
|---|
| 2025.10.20 | ₩65,927 | ₩66,061 | ₩65,875 | ₩65,967 | +0.06% | 12.5만 |
|---|
| 2025.10.17 | ₩65,847 | ₩65,994 | ₩65,592 | ₩65,954 | +0.16% | 14.6만 |
|---|
| 2025.10.16 | ₩65,887 | ₩65,891 | ₩65,529 | ₩65,887 | 0.00% | 17만 |
|---|
| 2025.10.15 | ₩65,753 | ₩65,887 | ₩65,541 | ₩65,767 | +0.02% | 17.4만 |
|---|
| 2025.10.14 | ₩65,393 | ₩65,673 | ₩65,230 | ₩65,673 | +0.43% | 14.8만 |
|---|
| 2025.10.13 | ₩65,453 | ₩65,506 | ₩65,299 | ₩65,312 | -0.21% | 12.2만 |
|---|
| 2025.10.10 | ₩65,272 | ₩65,459 | ₩65,139 | ₩65,272 | 0.00% | 13.9만 |
|---|