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 | ₩60,747 | ₩60,955 | ₩60,640 | ₩60,828 | +0.13% | 239.1만 |
| 2026.10.08 | ₩60,145 | ₩60,533 | ₩60,078 | ₩60,493 | +0.58% | 264.9만 |
| 2026.10.07 | ₩60,292 | ₩60,440 | ₩60,038 | ₩60,172 | -0.20% | 202만 |
| 2026.10.06 | ₩60,747 | ₩60,881 | ₩60,614 | ₩60,801 | +0.09% | 166.3만 |
| 2026.10.05 | ₩61,042 | ₩61,042 | ₩60,413 | ₩60,761 | -0.46% | 146.7만 |
| 2026.10.02 | ₩61,604 | ₩61,604 | ₩60,747 | ₩60,788 | -1.33% | 151.5만 |
| 2026.10.01 | ₩61,149 | ₩61,430 | ₩61,015 | ₩61,096 | -0.09% | 153.9만 |
| 2026.09.30 | ₩60,855 | ₩61,390 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,149 |
| +0.48% |
| 109.6만 |
| 2026.09.29 | ₩60,654 | ₩60,788 | ₩60,373 | ₩60,547 | -0.18% | 130.1만 |
|---|
| 2026.09.28 | ₩61,323 | ₩61,417 | ₩60,507 | ₩60,681 | -1.05% | 161.1만 |
|---|
| 2026.09.25 | ₩61,765 | ₩61,805 | ₩61,350 | ₩61,417 | -0.56% | 104.7만 |
|---|
| 2026.09.24 | ₩62,019 | ₩62,100 | ₩61,524 | ₩61,644 | -0.60% | 105.9만 |
|---|
| 2026.09.23 | ₩62,648 | ₩62,729 | ₩61,685 | ₩61,992 | -1.05% | 108만 |
|---|
| 2026.09.22 | ₩62,715 | ₩62,769 | ₩62,514 | ₩62,575 | -0.22% | 116.2만 |
|---|
| 2026.09.21 | ₩62,715 | ₩62,769 | ₩62,568 | ₩62,635 | -0.13% | 66.5만 |
|---|
| 2026.09.18 | ₩62,742 | ₩62,769 | ₩62,421 | ₩62,622 | -0.19% | 85.2만 |
|---|
| 2026.09.17 | ₩62,863 | ₩62,916 | ₩62,702 | ₩62,829 | -0.05% | 56.6만 |
|---|
| 2026.09.16 | ₩62,501 | ₩62,608 | ₩62,367 | ₩62,501 | 0.00% | 202.8만 |
|---|
| 2026.09.15 | ₩62,742 | ₩62,849 | ₩62,448 | ₩62,514 | -0.36% | 57.6만 |
|---|
| 2026.09.14 | ₩63,037 | ₩63,037 | ₩62,715 | ₩62,796 | -0.38% | 62만 |
|---|
| 2026.09.11 | ₩62,541 | ₩63,090 | ₩62,528 | ₩62,876 | +0.54% | 78.6만 |
|---|
| 2026.09.10 | ₩62,956 | ₩63,010 | ₩62,474 | ₩62,528 | -0.68% | 62.2만 |
|---|
| 2026.09.09 | ₩63,505 | ₩63,639 | ₩63,050 | ₩63,117 | -0.61% | 62.3만 |
|---|
| 2026.09.08 | ₩63,532 | ₩63,676 | ₩63,425 | ₩63,452 | -0.13% | 60.7만 |
|---|
| 2026.09.04 | ₩63,599 | ₩63,719 | ₩63,492 | ₩63,545 | -0.08% | 50.4만 |
|---|
| 2026.09.03 | ₩63,826 | ₩63,853 | ₩63,505 | ₩63,532 | -0.46% | 30.8만 |
|---|
| 2026.09.02 | ₩63,706 | ₩63,800 | ₩63,541 | ₩63,706 | 0.00% | 48.9만 |
|---|
| 2026.09.01 | ₩64,094 | ₩64,094 | ₩63,518 | ₩63,666 | -0.67% | 54.3만 |
|---|
| 2026.08.31 | ₩64,549 | ₩64,549 | ₩64,268 | ₩64,389 | -0.25% | 26.6만 |
|---|
| 2026.08.28 | ₩64,683 | ₩64,727 | ₩64,496 | ₩64,549 | -0.21% | 59.5만 |
|---|
| 2026.08.27 | ₩64,643 | ₩64,777 | ₩64,556 | ₩64,630 | -0.02% | 31.2만 |
|---|
| 2026.08.26 | ₩64,710 | ₩64,710 | ₩64,496 | ₩64,589 | -0.19% | 22.2만 |
|---|
| 2026.08.25 | ₩64,650 | ₩64,696 | ₩64,489 | ₩64,656 | +0.01% | 35.8만 |
|---|
| 2026.08.24 | ₩64,589 | ₩64,630 | ₩64,456 | ₩64,522 | -0.10% | 29.5만 |
|---|
| 2026.08.21 | ₩64,656 | ₩64,656 | ₩64,482 | ₩64,563 | -0.14% | 35.2만 |
|---|
| 2026.08.20 | ₩64,536 | ₩64,750 | ₩64,456 | ₩64,616 | +0.12% | 32.2만 |
|---|
| 2026.08.19 | ₩64,817 | ₩64,817 | ₩64,636 | ₩64,777 | -0.06% | 60.3만 |
|---|
| 2026.08.18 | ₩64,750 | ₩64,844 | ₩64,456 | ₩64,482 | -0.41% | 38만 |
|---|
| 2026.08.17 | ₩65,045 | ₩65,065 | ₩64,723 | ₩64,723 | -0.49% | 31만 |
|---|
| 2026.08.14 | ₩65,219 | ₩65,299 | ₩64,891 | ₩65,004 | -0.33% | 42.5만 |
|---|
| 2026.08.13 | ₩65,285 | ₩65,299 | ₩65,098 | ₩65,219 | -0.10% | 27.8만 |
|---|
| 2026.08.12 | ₩65,178 | ₩65,178 | ₩65,058 | ₩65,098 | -0.12% | 39.1만 |
|---|
| 2026.08.11 | ₩65,111 | ₩65,125 | ₩64,937 | ₩65,058 | -0.08% | 75.8만 |
|---|
| 2026.08.10 | ₩65,085 | ₩65,232 | ₩65,018 | ₩65,071 | -0.02% | 36.7만 |
|---|
| 2026.08.07 | ₩64,991 | ₩65,178 | ₩64,951 | ₩65,152 | +0.25% | 57.5만 |
|---|
| 2026.08.06 | ₩64,844 | ₩65,004 | ₩64,830 | ₩64,924 | +0.12% | 43.8만 |
|---|
| 2026.08.05 | ₩64,964 | ₩65,094 | ₩64,850 | ₩64,937 | -0.04% | 39.4만 |
|---|
| 2026.08.04 | ₩64,978 | ₩65,098 | ₩64,737 | ₩64,964 | -0.02% | 34.5만 |
|---|
| 2026.08.03 | ₩64,964 | ₩64,964 | ₩64,643 | ₩64,750 | -0.33% | 37.7만 |
|---|
| 2026.07.31 | ₩65,138 | ₩65,138 | ₩64,870 | ₩64,991 | -0.23% | 21.5만 |
|---|
| 2026.07.30 | ₩65,312 | ₩65,312 | ₩64,817 | ₩65,058 | -0.39% | 27.8만 |
|---|
| 2026.07.29 | ₩65,299 | ₩65,647 | ₩65,219 | ₩65,232 | -0.10% | 34.5만 |
|---|
| 2026.07.28 | ₩65,245 | ₩65,513 | ₩65,245 | ₩65,285 | +0.06% | 41.9만 |
|---|
| 2026.07.27 | ₩65,366 | ₩65,459 | ₩65,245 | ₩65,259 | -0.16% | 28.9만 |
|---|
| 2026.07.24 | ₩65,045 | ₩65,244 | ₩64,964 | ₩65,125 | +0.12% | 39.2만 |
|---|
| 2026.07.23 | ₩65,205 | ₩65,306 | ₩64,830 | ₩64,937 | -0.41% | 44.6만 |
|---|
| 2026.07.22 | ₩65,593 | ₩65,593 | ₩65,406 | ₩65,459 | -0.20% | 22.2만 |
|---|
| 2026.07.21 | ₩65,834 | ₩66,008 | ₩65,620 | ₩65,620 | -0.33% | 28.7만 |
|---|
| 2026.07.20 | ₩65,915 | ₩65,982 | ₩65,767 | ₩65,767 | -0.22% | 29.8만 |
|---|
| 2026.07.17 | ₩65,901 | ₩65,941 | ₩65,794 | ₩65,861 | -0.06% | 30.2만 |
|---|
| 2026.07.16 | ₩66,062 | ₩66,062 | ₩65,741 | ₩65,895 | -0.25% | 38.1만 |
|---|
| 2026.07.15 | ₩66,263 | ₩66,330 | ₩66,022 | ₩66,022 | -0.36% | 27.8만 |
|---|
| 2026.07.14 | ₩66,263 | ₩66,263 | ₩66,035 | ₩66,129 | -0.20% | 24.4만 |
|---|
| 2026.07.13 | ₩66,102 | ₩66,194 | ₩66,008 | ₩66,075 | -0.04% | 21.9만 |
|---|
| 2026.07.10 | ₩66,022 | ₩66,343 | ₩66,008 | ₩66,129 | +0.16% | 31.2만 |
|---|
| 2026.07.09 | ₩66,263 | ₩66,263 | ₩65,995 | ₩66,062 | -0.30% | 35.2만 |
|---|
| 2026.07.08 | ₩66,249 | ₩66,785 | ₩65,988 | ₩65,988 | -0.39% | 33.8만 |
|---|
| 2026.07.07 | ₩66,370 | ₩66,490 | ₩66,223 | ₩66,236 | -0.20% | 32.4만 |
|---|
| 2026.07.06 | ₩66,383 | ₩66,490 | ₩66,356 | ₩66,450 | +0.10% | 36.8만 |
|---|
| 2026.07.02 | ₩66,517 | ₩66,530 | ₩66,316 | ₩66,423 | -0.14% | 48.4만 |
|---|
| 2026.07.01 | ₩66,370 | ₩66,397 | ₩66,263 | ₩66,370 | 0.00% | 31.2만 |
|---|
| 2026.06.30 | ₩66,584 | ₩66,745 | ₩66,584 | ₩66,664 | +0.12% | 37.2만 |
|---|
| 2026.06.29 | ₩66,571 | ₩66,852 | ₩66,490 | ₩66,691 | +0.18% | 39.3만 |
|---|
| 2026.06.26 | ₩66,397 | ₩66,544 | ₩66,390 | ₩66,517 | +0.18% | 23.2만 |
|---|
| 2026.06.25 | ₩66,397 | ₩66,463 | ₩66,343 | ₩66,383 | -0.02% | 29.4만 |
|---|
| 2026.06.24 | ₩66,196 | ₩66,343 | ₩66,142 | ₩66,303 | +0.16% | 47.1만 |
|---|
| 2026.06.23 | ₩65,955 | ₩66,102 | ₩65,928 | ₩66,102 | +0.22% | 29.3만 |
|---|
| 2026.06.22 | ₩66,035 | ₩66,069 | ₩65,874 | ₩65,928 | -0.16% | 23.4만 |
|---|
| 2026.06.18 | ₩65,928 | ₩66,062 | ₩65,781 | ₩65,968 | +0.06% | 25.8만 |
|---|
| 2026.06.17 | ₩65,874 | ₩65,928 | ₩65,627 | ₩65,647 | -0.35% | 28.3만 |
|---|
| 2026.06.16 | ₩65,700 | ₩65,982 | ₩65,607 | ₩65,767 | +0.10% | 24.8만 |
|---|
| 2026.06.15 | ₩65,674 | ₩65,754 | ₩65,593 | ₩65,674 | 0.00% | 31만 |
|---|
| 2026.06.12 | ₩65,620 | ₩65,620 | ₩65,459 | ₩65,540 | -0.12% | 29만 |
|---|
| 2026.06.11 | ₩65,634 | ₩65,647 | ₩65,473 | ₩65,620 | -0.02% | 47만 |
|---|
| 2026.06.10 | ₩65,714 | ₩65,727 | ₩65,419 | ₩65,486 | -0.35% | 21.4만 |
|---|
| 2026.06.09 | ₩65,714 | ₩65,749 | ₩65,634 | ₩65,727 | +0.02% | 28.7만 |
|---|
| 2026.06.08 | ₩65,687 | ₩65,727 | ₩65,540 | ₩65,580 | -0.16% | 21.6만 |
|---|
| 2026.06.05 | ₩65,660 | ₩65,714 | ₩65,419 | ₩65,540 | -0.18% | 24.4만 |
|---|
| 2026.06.04 | ₩65,580 | ₩65,660 | ₩65,552 | ₩65,647 | +0.10% | 25.8만 |
|---|
| 2026.06.03 | ₩65,486 | ₩65,500 | ₩65,339 | ₩65,473 | -0.02% | 26.5만 |
|---|
| 2026.06.02 | ₩65,486 | ₩65,500 | ₩65,326 | ₩65,473 | -0.02% | 25.9만 |
|---|
| 2026.06.01 | ₩65,232 | ₩65,326 | ₩65,038 | ₩65,272 | +0.06% | 29.7만 |
|---|
| 2026.05.29 | ₩65,553 | ₩65,567 | ₩65,272 | ₩65,473 | -0.12% | 27.3만 |
|---|
| 2026.05.28 | ₩65,326 | ₩65,526 | ₩64,979 | ₩65,446 | +0.18% | 32.1만 |
|---|
| 2026.05.27 | ₩64,884 | ₩65,312 | ₩64,656 | ₩65,272 | +0.60% | 280.7만 |
|---|
| 2026.05.26 | ₩64,964 | ₩65,152 | ₩64,951 | ₩65,045 | +0.12% | 61.3만 |
|---|
| 2026.05.22 | ₩64,683 | ₩64,830 | ₩64,589 | ₩64,777 | +0.14% | 32만 |
|---|
| 2026.05.21 | ₩64,536 | ₩64,667 | ₩64,383 | ₩64,643 | +0.17% | 31.2만 |
|---|
| 2026.05.20 | ₩64,496 | ₩64,564 | ₩64,375 | ₩64,563 | +0.10% | 41.1만 |
|---|
| 2026.05.19 | ₩64,576 | ₩64,616 | ₩64,255 | ₩64,335 | -0.37% | 26.6만 |
|---|
| 2026.05.18 | ₩64,630 | ₩64,696 | ₩64,456 | ₩64,643 | +0.02% | 52만 |
|---|
| 2026.05.15 | ₩64,924 | ₩64,924 | ₩64,375 | ₩64,616 | -0.47% | 35.6만 |
|---|
| 2026.05.14 | ₩65,192 | ₩65,192 | ₩65,018 | ₩65,085 | -0.16% | 28.3만 |
|---|
| 2026.05.13 | ₩65,205 | ₩65,205 | ₩65,031 | ₩65,058 | -0.23% | 34.5만 |
|---|
| 2026.05.12 | ₩65,285 | ₩65,526 | ₩65,138 | ₩65,152 | -0.21% | 39.2만 |
|---|
| 2026.05.11 | ₩65,312 | ₩65,339 | ₩65,232 | ₩65,259 | -0.08% | 20.7만 |
|---|
| 2026.05.08 | ₩65,379 | ₩65,379 | ₩65,219 | ₩65,285 | -0.14% | 54.5만 |
|---|
| 2026.05.07 | ₩65,419 | ₩65,419 | ₩65,192 | ₩65,285 | -0.20% | 59만 |
|---|
| 2026.05.06 | ₩65,326 | ₩65,326 | ₩65,165 | ₩65,259 | -0.10% | 66.7만 |
|---|
| 2026.05.05 | ₩65,058 | ₩65,082 | ₩64,911 | ₩65,058 | 0.00% | 21.4만 |
|---|
| 2026.05.04 | ₩65,111 | ₩65,111 | ₩64,804 | ₩64,978 | -0.21% | 45.9만 |
|---|
| 2026.05.01 | ₩65,138 | ₩65,138 | ₩65,024 | ₩65,071 | -0.10% | 26.2만 |
|---|
| 2026.04.30 | ₩65,352 | ₩65,352 | ₩65,111 | ₩65,245 | -0.16% | 46.3만 |
|---|
| 2026.04.29 | ₩65,285 | ₩65,379 | ₩65,058 | ₩65,058 | -0.35% | 21.8만 |
|---|
| 2026.04.28 | ₩65,406 | ₩65,419 | ₩65,098 | ₩65,285 | -0.18% | 21.2만 |
|---|
| 2026.04.27 | ₩65,459 | ₩65,459 | ₩65,339 | ₩65,406 | -0.08% | 22.6만 |
|---|
| 2026.04.24 | ₩65,379 | ₩65,393 | ₩65,098 | ₩65,386 | +0.01% | 23.1만 |
|---|
| 2026.04.23 | ₩65,393 | ₩65,406 | ₩65,125 | ₩65,339 | -0.08% | 40.3만 |
|---|
| 2026.04.22 | ₩65,326 | ₩65,366 | ₩65,185 | ₩65,366 | +0.06% | 24.9만 |
|---|
| 2026.04.21 | ₩65,393 | ₩65,406 | ₩65,224 | ₩65,292 | -0.15% | 43.6만 |
|---|
| 2026.04.20 | ₩65,339 | ₩65,486 | ₩65,326 | ₩65,372 | +0.05% | 25만 |
|---|
| 2026.04.17 | ₩65,178 | ₩65,413 | ₩65,098 | ₩65,352 | +0.27% | 46.9만 |
|---|
| 2026.04.16 | ₩65,058 | ₩65,138 | ₩64,978 | ₩65,058 | 0.00% | 22.8만 |
|---|
| 2026.04.15 | ₩65,165 | ₩65,178 | ₩64,951 | ₩65,045 | -0.18% | 36.1만 |
|---|
| 2026.04.14 | ₩64,951 | ₩65,125 | ₩64,937 | ₩65,111 | +0.25% | 34.3만 |
|---|
| 2026.04.13 | ₩64,911 | ₩65,018 | ₩64,870 | ₩64,897 | -0.02% | 36만 |
|---|
| 2026.04.10 | ₩65,058 | ₩65,071 | ₩64,870 | ₩64,971 | -0.13% | 14.3만 |
|---|
| 2026.04.09 | ₩64,777 | ₩65,098 | ₩64,777 | ₩65,031 | +0.39% | 34.5만 |
|---|
| 2026.04.08 | ₩64,951 | ₩65,165 | ₩64,563 | ₩64,911 | -0.06% | 24.6만 |
|---|
| 2026.04.07 | ₩64,643 | ₩64,710 | ₩64,442 | ₩64,616 | -0.04% | 25.7만 |
|---|
| 2026.04.06 | ₩64,429 | ₩64,737 | ₩64,429 | ₩64,482 | +0.08% | 29.5만 |
|---|
| 2026.04.02 | ₩64,496 | ₩64,656 | ₩64,215 | ₩64,630 | +0.21% | 128.5만 |
|---|
| 2026.04.01 | ₩64,215 | ₩64,456 | ₩64,215 | ₩64,415 | +0.31% | 163.3만 |
|---|
| 2026.03.31 | ₩64,081 | ₩64,442 | ₩64,041 | ₩64,228 | +0.23% | 107.8만 |
|---|
| 2026.03.30 | ₩63,920 | ₩64,188 | ₩63,853 | ₩63,867 | -0.08% | 93.6만 |
|---|
| 2026.03.27 | ₩63,585 | ₩64,041 | ₩63,585 | ₩63,759 | +0.27% | 23.1만 |
|---|
| 2026.03.26 | ₩63,933 | ₩64,121 | ₩63,773 | ₩63,773 | -0.25% | 27.9만 |
|---|
| 2026.03.25 | ₩63,974 | ₩64,162 | ₩63,933 | ₩64,014 | +0.06% | 29만 |
|---|
| 2026.03.24 | ₩64,201 | ₩64,201 | ₩63,773 | ₩63,773 | -0.67% | 52만 |
|---|
| 2026.03.23 | ₩64,215 | ₩64,442 | ₩64,168 | ₩64,295 | +0.13% | 166.5만 |
|---|
| 2026.03.20 | ₩64,670 | ₩64,710 | ₩63,893 | ₩63,987 | -1.06% | 62.5만 |
|---|
| 2026.03.19 | ₩64,763 | ₩64,978 | ₩64,589 | ₩64,737 | -0.04% | 42.5만 |
|---|
| 2026.03.18 | ₩64,937 | ₩65,082 | ₩64,844 | ₩64,884 | -0.08% | 69.3만 |
|---|
| 2026.03.17 | ₩64,870 | ₩65,004 | ₩64,866 | ₩64,944 | +0.11% | 71.2만 |
|---|
| 2026.03.16 | ₩64,951 | ₩65,031 | ₩64,817 | ₩64,870 | -0.12% | 79.9만 |
|---|
| 2026.03.13 | ₩64,576 | ₩64,777 | ₩64,469 | ₩64,777 | +0.31% | 81.5만 |
|---|
| 2026.03.12 | ₩64,777 | ₩64,777 | ₩64,241 | ₩64,308 | -0.72% | 1494.1만 |
|---|
| 2026.03.11 | ₩65,125 | ₩65,125 | ₩64,830 | ₩64,911 | -0.33% | 15.9만 |
|---|
| 2026.03.10 | ₩65,486 | ₩65,486 | ₩64,984 | ₩65,045 | -0.67% | 65.3만 |
|---|
| 2026.03.09 | ₩65,245 | ₩65,372 | ₩65,058 | ₩65,299 | +0.08% | 30만 |
|---|
| 2026.03.06 | ₩65,178 | ₩65,352 | ₩65,140 | ₩65,285 | +0.16% | 22만 |
|---|
| 2026.03.05 | ₩65,232 | ₩65,446 | ₩65,205 | ₩65,419 | +0.29% | 21.2만 |
|---|
| 2026.03.04 | ₩65,419 | ₩65,466 | ₩65,326 | ₩65,419 | 0.00% | 26.9만 |
|---|
| 2026.03.03 | ₩65,647 | ₩65,647 | ₩65,259 | ₩65,379 | -0.41% | 20.7만 |
|---|
| 2026.03.02 | ₩65,941 | ₩65,941 | ₩65,660 | ₩65,727 | -0.32% | 22만 |
|---|
| 2026.02.27 | ₩66,196 | ₩66,223 | ₩66,115 | ₩66,196 | 0.00% | 24.6만 |
|---|
| 2026.02.26 | ₩66,089 | ₩66,142 | ₩65,995 | ₩65,995 | -0.14% | 35.9만 |
|---|
| 2026.02.25 | ₩65,995 | ₩66,102 | ₩65,968 | ₩65,995 | 0.00% | 23.5만 |
|---|
| 2026.02.24 | ₩65,901 | ₩66,062 | ₩65,901 | ₩65,968 | +0.10% | 22.1만 |
|---|
| 2026.02.23 | ₩65,995 | ₩66,035 | ₩65,868 | ₩65,995 | 0.00% | 35.3만 |
|---|
| 2026.02.20 | ₩65,888 | ₩65,915 | ₩65,727 | ₩65,888 | 0.00% | 22.4만 |
|---|
| 2026.02.19 | ₩65,874 | ₩65,901 | ₩65,727 | ₩65,888 | +0.02% | 33.8만 |
|---|
| 2026.02.18 | ₩65,915 | ₩65,915 | ₩65,727 | ₩65,848 | -0.10% | 48.6만 |
|---|
| 2026.02.17 | ₩65,834 | ₩65,888 | ₩65,671 | ₩65,861 | +0.04% | 135.8만 |
|---|
| 2026.02.13 | ₩65,928 | ₩65,928 | ₩65,634 | ₩65,808 | -0.18% | 23만 |
|---|
| 2026.02.12 | ₩65,540 | ₩65,700 | ₩65,513 | ₩65,700 | +0.25% | 27.9만 |
|---|
| 2026.02.11 | ₩65,540 | ₩65,674 | ₩65,393 | ₩65,473 | -0.10% | 24만 |
|---|
| 2026.02.10 | ₩65,607 | ₩65,714 | ₩65,513 | ₩65,607 | 0.00% | 24.9만 |
|---|
| 2026.02.09 | ₩65,473 | ₩65,555 | ₩65,406 | ₩65,526 | +0.08% | 20.6만 |
|---|
| 2026.02.06 | ₩65,580 | ₩65,580 | ₩65,406 | ₩65,500 | -0.12% | 31.9만 |
|---|
| 2026.02.05 | ₩65,700 | ₩65,700 | ₩65,446 | ₩65,513 | -0.29% | 47만 |
|---|
| 2026.02.04 | ₩65,593 | ₩65,593 | ₩65,433 | ₩65,553 | -0.06% | 28.3만 |
|---|
| 2026.02.03 | ₩65,446 | ₩65,533 | ₩65,339 | ₩65,339 | -0.16% | 32.3만 |
|---|
| 2026.02.02 | ₩65,513 | ₩65,540 | ₩65,393 | ₩65,500 | -0.02% | 27.6만 |
|---|
| 2026.01.30 | ₩65,607 | ₩65,741 | ₩65,593 | ₩65,714 | +0.16% | 38.6만 |
|---|
| 2026.01.29 | ₩65,607 | ₩65,687 | ₩65,607 | ₩65,667 | +0.09% | 30.3만 |
|---|
| 2026.01.28 | ₩65,700 | ₩65,846 | ₩65,593 | ₩65,647 | -0.08% | 31.5만 |
|---|
| 2026.01.27 | ₩65,700 | ₩65,747 | ₩65,593 | ₩65,687 | -0.02% | 62.3만 |
|---|
| 2026.01.26 | ₩65,567 | ₩65,735 | ₩65,540 | ₩65,647 | +0.12% | 23.1만 |
|---|
| 2026.01.23 | ₩65,526 | ₩65,617 | ₩65,459 | ₩65,459 | -0.10% | 38.3만 |
|---|
| 2026.01.22 | ₩65,526 | ₩65,607 | ₩65,459 | ₩65,486 | -0.06% | 49.2만 |
|---|
| 2026.01.21 | ₩65,567 | ₩65,567 | ₩65,326 | ₩65,486 | -0.12% | 31.5만 |
|---|
| 2026.01.20 | ₩65,593 | ₩65,738 | ₩65,393 | ₩65,393 | -0.31% | 28.1만 |
|---|
| 2026.01.16 | ₩65,848 | ₩65,915 | ₩65,607 | ₩65,821 | -0.04% | 37.2만 |
|---|
| 2026.01.15 | ₩65,901 | ₩65,941 | ₩65,700 | ₩65,794 | -0.16% | 38.8만 |
|---|
| 2026.01.14 | ₩65,727 | ₩65,874 | ₩65,700 | ₩65,727 | 0.00% | 31.6만 |
|---|
| 2026.01.13 | ₩65,767 | ₩65,767 | ₩65,595 | ₩65,687 | -0.12% | 20.8만 |
|---|
| 2026.01.12 | ₩65,767 | ₩65,767 | ₩65,580 | ₩65,660 | -0.16% | 20.9만 |
|---|
| 2026.01.09 | ₩65,593 | ₩65,727 | ₩65,553 | ₩65,667 | +0.11% | 24.7만 |
|---|
| 2026.01.08 | ₩65,500 | ₩65,754 | ₩65,500 | ₩65,647 | +0.22% | 20.6만 |
|---|
| 2026.01.07 | ₩65,620 | ₩65,674 | ₩65,540 | ₩65,634 | +0.02% | 24.4만 |
|---|
| 2026.01.06 | ₩65,326 | ₩65,513 | ₩65,326 | ₩65,419 | +0.14% | 23.5만 |
|---|
| 2026.01.05 | ₩65,272 | ₩65,366 | ₩65,261 | ₩65,299 | +0.04% | 24.7만 |
|---|
| 2026.01.02 | ₩65,259 | ₩65,259 | ₩65,125 | ₩65,219 | -0.06% | 27.5만 |
|---|
| 2025.12.31 | ₩65,138 | ₩65,239 | ₩65,058 | ₩65,165 | +0.04% | 51.5만 |
|---|
| 2025.12.30 | ₩65,085 | ₩65,245 | ₩65,045 | ₩65,165 | +0.12% | 48.6만 |
|---|
| 2025.12.29 | ₩65,178 | ₩65,259 | ₩64,951 | ₩65,138 | -0.06% | 78.8만 |
|---|
| 2025.12.26 | ₩65,219 | ₩65,259 | ₩64,937 | ₩65,098 | -0.18% | 28.2만 |
|---|
| 2025.12.24 | ₩65,299 | ₩65,299 | ₩65,058 | ₩65,232 | -0.10% | 16.1만 |
|---|
| 2025.12.23 | ₩65,058 | ₩65,165 | ₩64,870 | ₩65,111 | +0.08% | 28.5만 |
|---|
| 2025.12.22 | ₩65,045 | ₩65,125 | ₩64,937 | ₩65,004 | -0.06% | 44.6만 |
|---|
| 2025.12.19 | ₩65,058 | ₩65,245 | ₩64,964 | ₩65,098 | +0.06% | 25.9만 |
|---|
| 2025.12.18 | ₩65,433 | ₩65,512 | ₩65,259 | ₩65,352 | -0.12% | 26.4만 |
|---|
| 2025.12.17 | ₩65,406 | ₩65,446 | ₩65,272 | ₩65,379 | -0.04% | 33만 |
|---|
| 2025.12.16 | ₩65,339 | ₩65,472 | ₩65,312 | ₩65,326 | -0.02% | 24.8만 |
|---|
| 2025.12.15 | ₩65,593 | ₩65,593 | ₩65,285 | ₩65,446 | -0.22% | 22.1만 |
|---|
| 2025.12.12 | ₩65,326 | ₩65,423 | ₩65,178 | ₩65,326 | 0.00% | 24.3만 |
|---|
| 2025.12.11 | ₩65,446 | ₩65,526 | ₩65,366 | ₩65,446 | 0.00% | 16.6만 |
|---|
| 2025.12.10 | ₩65,446 | ₩65,465 | ₩65,299 | ₩65,406 | -0.06% | 38.1만 |
|---|
| 2025.12.09 | ₩65,433 | ₩65,482 | ₩65,299 | ₩65,326 | -0.16% | 24.7만 |
|---|
| 2025.12.08 | ₩65,513 | ₩65,526 | ₩65,326 | ₩65,379 | -0.20% | 24.6만 |
|---|
| 2025.12.05 | ₩65,366 | ₩65,459 | ₩65,366 | ₩65,406 | +0.06% | 16.5만 |
|---|
| 2025.12.04 | ₩65,473 | ₩65,473 | ₩65,312 | ₩65,406 | -0.10% | 22.4만 |
|---|
| 2025.12.03 | ₩65,459 | ₩65,741 | ₩65,326 | ₩65,406 | -0.08% | 22.3만 |
|---|
| 2025.12.02 | ₩65,620 | ₩65,620 | ₩65,419 | ₩65,433 | -0.29% | 24.1만 |
|---|
| 2025.12.01 | ₩65,634 | ₩65,647 | ₩65,446 | ₩65,580 | -0.08% | 17.1만 |
|---|
| 2025.11.28 | ₩66,115 | ₩66,115 | ₩65,941 | ₩66,048 | -0.10% | 9.3만 |
|---|
| 2025.11.26 | ₩66,129 | ₩66,129 | ₩65,968 | ₩66,075 | -0.08% | 17.6만 |
|---|
| 2025.11.25 | ₩66,062 | ₩66,062 | ₩65,928 | ₩65,928 | -0.20% | 24.8만 |
|---|
| 2025.11.24 | ₩65,968 | ₩66,035 | ₩65,794 | ₩65,955 | -0.02% | 42.1만 |
|---|
| 2025.11.21 | ₩65,821 | ₩66,035 | ₩65,821 | ₩65,874 | +0.08% | 15.8만 |
|---|
| 2025.11.20 | ₩65,854 | ₩65,941 | ₩65,741 | ₩65,874 | +0.03% | 26.1만 |
|---|
| 2025.11.19 | ₩65,995 | ₩65,995 | ₩65,741 | ₩65,834 | -0.24% | 27.8만 |
|---|
| 2025.11.18 | ₩65,941 | ₩66,048 | ₩65,821 | ₩65,915 | -0.04% | 17.8만 |
|---|
| 2025.11.17 | ₩65,727 | ₩65,982 | ₩65,727 | ₩65,821 | +0.14% | 21.2만 |
|---|
| 2025.11.14 | ₩66,035 | ₩66,048 | ₩65,620 | ₩65,794 | -0.36% | 22.8만 |
|---|
| 2025.11.13 | ₩65,861 | ₩66,110 | ₩65,821 | ₩65,928 | +0.10% | 17.8만 |
|---|
| 2025.11.12 | ₩65,982 | ₩66,102 | ₩65,944 | ₩65,968 | -0.02% | 15.5만 |
|---|
| 2025.11.11 | ₩66,015 | ₩66,149 | ₩65,935 | ₩66,142 | +0.19% | 12.4만 |
|---|
| 2025.11.10 | ₩65,995 | ₩66,008 | ₩65,834 | ₩65,955 | -0.06% | 17.6만 |
|---|
| 2025.11.07 | ₩65,821 | ₩65,995 | ₩65,781 | ₩65,888 | +0.10% | 17.7만 |
|---|
| 2025.11.06 | ₩65,968 | ₩65,968 | ₩65,660 | ₩65,874 | -0.14% | 19.3만 |
|---|
| 2025.11.05 | ₩65,781 | ₩65,941 | ₩65,593 | ₩65,593 | -0.28% | 25.2만 |
|---|
| 2025.11.04 | ₩65,700 | ₩65,953 | ₩65,674 | ₩65,781 | +0.12% | 22.2만 |
|---|
| 2025.11.03 | ₩65,861 | ₩65,861 | ₩65,620 | ₩65,808 | -0.08% | 24.3만 |
|---|
| 2025.10.31 | ₩66,035 | ₩66,169 | ₩65,957 | ₩66,075 | +0.06% | 15.7만 |
|---|
| 2025.10.30 | ₩65,874 | ₩66,089 | ₩65,687 | ₩65,928 | +0.08% | 19.3만 |
|---|
| 2025.10.29 | ₩66,249 | ₩66,411 | ₩66,048 | ₩66,048 | -0.30% | 33.4만 |
|---|
| 2025.10.28 | ₩66,356 | ₩66,370 | ₩66,196 | ₩66,209 | -0.22% | 12.6만 |
|---|
| 2025.10.27 | ₩66,129 | ₩66,315 | ₩66,129 | ₩66,289 | +0.24% | 15.4만 |
|---|
| 2025.10.24 | ₩66,196 | ₩66,249 | ₩66,075 | ₩66,209 | +0.02% | 10.5만 |
|---|
| 2025.10.23 | ₩66,276 | ₩66,276 | ₩65,955 | ₩66,129 | -0.22% | 10.8만 |
|---|
| 2025.10.22 | ₩65,982 | ₩66,196 | ₩65,968 | ₩66,035 | +0.08% | 22.2만 |
|---|
| 2025.10.21 | ₩66,089 | ₩66,177 | ₩65,941 | ₩66,048 | -0.06% | 70.1만 |
|---|
| 2025.10.20 | ₩66,048 | ₩66,182 | ₩65,996 | ₩66,089 | +0.06% | 12.5만 |
|---|
| 2025.10.17 | ₩65,968 | ₩66,115 | ₩65,712 | ₩66,075 | +0.16% | 14.6만 |
|---|
| 2025.10.16 | ₩66,008 | ₩66,012 | ₩65,650 | ₩66,008 | 0.00% | 17만 |
|---|
| 2025.10.15 | ₩65,874 | ₩66,008 | ₩65,662 | ₩65,888 | +0.02% | 17.4만 |
|---|
| 2025.10.14 | ₩65,513 | ₩65,794 | ₩65,350 | ₩65,794 | +0.43% | 14.8만 |
|---|
| 2025.10.13 | ₩65,573 | ₩65,627 | ₩65,419 | ₩65,433 | -0.21% | 12.2만 |
|---|
| 2025.10.10 | ₩65,393 | ₩65,580 | ₩65,259 | ₩65,393 | 0.00% | 13.9만 |
|---|