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 | ₩60,858 | ₩61,066 | ₩60,750 | ₩60,938 | +0.13% | 239.1만 |
| 2026.10.08 | ₩60,254 | ₩60,643 | ₩60,187 | ₩60,603 | +0.58% | 264.9만 |
| 2026.10.07 | ₩60,402 | ₩60,549 | ₩60,147 | ₩60,281 | -0.20% | 202만 |
| 2026.10.06 | ₩60,858 | ₩60,992 | ₩60,724 | ₩60,911 | +0.09% | 166.3만 |
| 2026.10.05 | ₩61,153 | ₩61,153 | ₩60,522 | ₩60,871 | -0.46% | 146.7만 |
| 2026.10.02 | ₩61,716 | ₩61,716 | ₩60,858 | ₩60,898 | -1.33% | 151.5만 |
| 2026.10.01 | ₩61,260 | ₩61,542 | ₩61,126 | ₩61,206 | -0.09% | 153.9만 |
| 2026.09.30 | ₩60,965 | ₩61,501 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,260 |
| +0.48% |
| 109.6만 |
| 2026.09.29 | ₩60,764 | ₩60,898 | ₩60,482 | ₩60,657 | -0.18% | 130.1만 |
|---|
| 2026.09.28 | ₩61,434 | ₩61,528 | ₩60,616 | ₩60,791 | -1.05% | 161.1만 |
|---|
| 2026.09.25 | ₩61,877 | ₩61,917 | ₩61,461 | ₩61,528 | -0.56% | 104.7만 |
|---|
| 2026.09.24 | ₩62,132 | ₩62,212 | ₩61,636 | ₩61,756 | -0.60% | 105.9만 |
|---|
| 2026.09.23 | ₩62,762 | ₩62,843 | ₩61,797 | ₩62,105 | -1.05% | 108만 |
|---|
| 2026.09.22 | ₩62,829 | ₩62,883 | ₩62,628 | ₩62,688 | -0.22% | 116.2만 |
|---|
| 2026.09.21 | ₩62,829 | ₩62,883 | ₩62,682 | ₩62,749 | -0.13% | 66.5만 |
|---|
| 2026.09.18 | ₩62,856 | ₩62,883 | ₩62,534 | ₩62,735 | -0.19% | 85.2만 |
|---|
| 2026.09.17 | ₩62,977 | ₩63,030 | ₩62,816 | ₩62,943 | -0.05% | 56.6만 |
|---|
| 2026.09.16 | ₩62,615 | ₩62,722 | ₩62,480 | ₩62,615 | 0.00% | 202.8만 |
|---|
| 2026.09.15 | ₩62,856 | ₩62,963 | ₩62,561 | ₩62,628 | -0.36% | 57.6만 |
|---|
| 2026.09.14 | ₩63,151 | ₩63,151 | ₩62,829 | ₩62,910 | -0.38% | 62만 |
|---|
| 2026.09.11 | ₩62,655 | ₩63,205 | ₩62,641 | ₩62,990 | +0.54% | 78.6만 |
|---|
| 2026.09.10 | ₩63,071 | ₩63,124 | ₩62,588 | ₩62,641 | -0.68% | 62.2만 |
|---|
| 2026.09.09 | ₩63,620 | ₩63,754 | ₩63,164 | ₩63,231 | -0.61% | 62.3만 |
|---|
| 2026.09.08 | ₩63,647 | ₩63,792 | ₩63,540 | ₩63,567 | -0.13% | 60.7만 |
|---|
| 2026.09.04 | ₩63,714 | ₩63,835 | ₩63,607 | ₩63,661 | -0.08% | 50.4만 |
|---|
| 2026.09.03 | ₩63,942 | ₩63,969 | ₩63,620 | ₩63,647 | -0.46% | 30.8만 |
|---|
| 2026.09.02 | ₩63,822 | ₩63,915 | ₩63,657 | ₩63,822 | 0.00% | 48.9만 |
|---|
| 2026.09.01 | ₩64,210 | ₩64,210 | ₩63,634 | ₩63,781 | -0.67% | 54.3만 |
|---|
| 2026.08.31 | ₩64,666 | ₩64,666 | ₩64,385 | ₩64,505 | -0.25% | 26.6만 |
|---|
| 2026.08.28 | ₩64,801 | ₩64,845 | ₩64,613 | ₩64,666 | -0.21% | 59.5만 |
|---|
| 2026.08.27 | ₩64,760 | ₩64,894 | ₩64,673 | ₩64,747 | -0.02% | 31.2만 |
|---|
| 2026.08.26 | ₩64,827 | ₩64,827 | ₩64,613 | ₩64,707 | -0.19% | 22.2만 |
|---|
| 2026.08.25 | ₩64,767 | ₩64,814 | ₩64,606 | ₩64,774 | +0.01% | 35.8만 |
|---|
| 2026.08.24 | ₩64,707 | ₩64,747 | ₩64,573 | ₩64,640 | -0.10% | 29.5만 |
|---|
| 2026.08.21 | ₩64,774 | ₩64,774 | ₩64,599 | ₩64,680 | -0.14% | 35.2만 |
|---|
| 2026.08.20 | ₩64,653 | ₩64,868 | ₩64,573 | ₩64,733 | +0.12% | 32.2만 |
|---|
| 2026.08.19 | ₩64,935 | ₩64,935 | ₩64,754 | ₩64,894 | -0.06% | 60.3만 |
|---|
| 2026.08.18 | ₩64,868 | ₩64,961 | ₩64,573 | ₩64,599 | -0.41% | 38만 |
|---|
| 2026.08.17 | ₩65,163 | ₩65,183 | ₩64,841 | ₩64,841 | -0.49% | 31만 |
|---|
| 2026.08.14 | ₩65,337 | ₩65,417 | ₩65,008 | ₩65,122 | -0.33% | 42.5만 |
|---|
| 2026.08.13 | ₩65,404 | ₩65,417 | ₩65,216 | ₩65,337 | -0.10% | 27.8만 |
|---|
| 2026.08.12 | ₩65,297 | ₩65,297 | ₩65,176 | ₩65,216 | -0.12% | 39.1만 |
|---|
| 2026.08.11 | ₩65,230 | ₩65,243 | ₩65,055 | ₩65,176 | -0.08% | 75.8만 |
|---|
| 2026.08.10 | ₩65,203 | ₩65,350 | ₩65,136 | ₩65,189 | -0.02% | 36.7만 |
|---|
| 2026.08.07 | ₩65,109 | ₩65,297 | ₩65,069 | ₩65,270 | +0.25% | 57.5만 |
|---|
| 2026.08.06 | ₩64,961 | ₩65,122 | ₩64,948 | ₩65,042 | +0.12% | 43.8만 |
|---|
| 2026.08.05 | ₩65,082 | ₩65,212 | ₩64,968 | ₩65,055 | -0.04% | 39.4만 |
|---|
| 2026.08.04 | ₩65,096 | ₩65,216 | ₩64,854 | ₩65,082 | -0.02% | 34.5만 |
|---|
| 2026.08.03 | ₩65,082 | ₩65,082 | ₩64,760 | ₩64,868 | -0.33% | 37.7만 |
|---|
| 2026.07.31 | ₩65,256 | ₩65,256 | ₩64,988 | ₩65,109 | -0.23% | 21.5만 |
|---|
| 2026.07.30 | ₩65,431 | ₩65,431 | ₩64,935 | ₩65,176 | -0.39% | 27.8만 |
|---|
| 2026.07.29 | ₩65,417 | ₩65,766 | ₩65,337 | ₩65,350 | -0.10% | 34.5만 |
|---|
| 2026.07.28 | ₩65,364 | ₩65,632 | ₩65,364 | ₩65,404 | +0.06% | 41.9만 |
|---|
| 2026.07.27 | ₩65,484 | ₩65,578 | ₩65,364 | ₩65,377 | -0.16% | 28.9만 |
|---|
| 2026.07.24 | ₩65,163 | ₩65,362 | ₩65,082 | ₩65,243 | +0.12% | 39.2만 |
|---|
| 2026.07.23 | ₩65,324 | ₩65,424 | ₩64,948 | ₩65,055 | -0.41% | 44.6만 |
|---|
| 2026.07.22 | ₩65,712 | ₩65,712 | ₩65,525 | ₩65,578 | -0.20% | 22.2만 |
|---|
| 2026.07.21 | ₩65,954 | ₩66,128 | ₩65,739 | ₩65,739 | -0.33% | 28.7만 |
|---|
| 2026.07.20 | ₩66,034 | ₩66,101 | ₩65,887 | ₩65,887 | -0.22% | 29.8만 |
|---|
| 2026.07.17 | ₩66,021 | ₩66,061 | ₩65,914 | ₩65,981 | -0.06% | 30.2만 |
|---|
| 2026.07.16 | ₩66,182 | ₩66,182 | ₩65,860 | ₩66,014 | -0.25% | 38.1만 |
|---|
| 2026.07.15 | ₩66,383 | ₩66,450 | ₩66,142 | ₩66,142 | -0.36% | 27.8만 |
|---|
| 2026.07.14 | ₩66,383 | ₩66,383 | ₩66,155 | ₩66,249 | -0.20% | 24.4만 |
|---|
| 2026.07.13 | ₩66,222 | ₩66,315 | ₩66,128 | ₩66,195 | -0.04% | 21.9만 |
|---|
| 2026.07.10 | ₩66,142 | ₩66,463 | ₩66,128 | ₩66,249 | +0.16% | 31.2만 |
|---|
| 2026.07.09 | ₩66,383 | ₩66,383 | ₩66,115 | ₩66,182 | -0.30% | 35.2만 |
|---|
| 2026.07.08 | ₩66,370 | ₩66,906 | ₩66,108 | ₩66,108 | -0.39% | 33.8만 |
|---|
| 2026.07.07 | ₩66,490 | ₩66,611 | ₩66,343 | ₩66,356 | -0.20% | 32.4만 |
|---|
| 2026.07.06 | ₩66,504 | ₩66,611 | ₩66,477 | ₩66,571 | +0.10% | 36.8만 |
|---|
| 2026.07.02 | ₩66,638 | ₩66,651 | ₩66,437 | ₩66,544 | -0.14% | 48.4만 |
|---|
| 2026.07.01 | ₩66,490 | ₩66,517 | ₩66,383 | ₩66,490 | 0.00% | 31.2만 |
|---|
| 2026.06.30 | ₩66,705 | ₩66,866 | ₩66,705 | ₩66,785 | +0.12% | 37.2만 |
|---|
| 2026.06.29 | ₩66,691 | ₩66,973 | ₩66,611 | ₩66,812 | +0.18% | 39.3만 |
|---|
| 2026.06.26 | ₩66,517 | ₩66,665 | ₩66,510 | ₩66,638 | +0.18% | 23.2만 |
|---|
| 2026.06.25 | ₩66,517 | ₩66,584 | ₩66,463 | ₩66,504 | -0.02% | 29.4만 |
|---|
| 2026.06.24 | ₩66,316 | ₩66,463 | ₩66,262 | ₩66,423 | +0.16% | 47.1만 |
|---|
| 2026.06.23 | ₩66,075 | ₩66,222 | ₩66,048 | ₩66,222 | +0.22% | 29.3만 |
|---|
| 2026.06.22 | ₩66,155 | ₩66,189 | ₩65,994 | ₩66,048 | -0.16% | 23.4만 |
|---|
| 2026.06.18 | ₩66,048 | ₩66,182 | ₩65,900 | ₩66,088 | +0.06% | 25.8만 |
|---|
| 2026.06.17 | ₩65,994 | ₩66,048 | ₩65,746 | ₩65,766 | -0.35% | 28.3만 |
|---|
| 2026.06.16 | ₩65,820 | ₩66,101 | ₩65,726 | ₩65,887 | +0.10% | 24.8만 |
|---|
| 2026.06.15 | ₩65,793 | ₩65,873 | ₩65,712 | ₩65,793 | 0.00% | 31만 |
|---|
| 2026.06.12 | ₩65,739 | ₩65,739 | ₩65,578 | ₩65,659 | -0.12% | 29만 |
|---|
| 2026.06.11 | ₩65,753 | ₩65,766 | ₩65,592 | ₩65,739 | -0.02% | 47만 |
|---|
| 2026.06.10 | ₩65,833 | ₩65,847 | ₩65,538 | ₩65,605 | -0.35% | 21.4만 |
|---|
| 2026.06.09 | ₩65,833 | ₩65,868 | ₩65,753 | ₩65,847 | +0.02% | 28.7만 |
|---|
| 2026.06.08 | ₩65,806 | ₩65,847 | ₩65,659 | ₩65,699 | -0.16% | 21.6만 |
|---|
| 2026.06.05 | ₩65,779 | ₩65,833 | ₩65,538 | ₩65,659 | -0.18% | 24.4만 |
|---|
| 2026.06.04 | ₩65,699 | ₩65,779 | ₩65,671 | ₩65,766 | +0.10% | 25.8만 |
|---|
| 2026.06.03 | ₩65,605 | ₩65,619 | ₩65,458 | ₩65,592 | -0.02% | 26.5만 |
|---|
| 2026.06.02 | ₩65,605 | ₩65,619 | ₩65,444 | ₩65,592 | -0.02% | 25.9만 |
|---|
| 2026.06.01 | ₩65,350 | ₩65,444 | ₩65,156 | ₩65,391 | +0.06% | 29.7만 |
|---|
| 2026.05.29 | ₩65,672 | ₩65,686 | ₩65,391 | ₩65,592 | -0.12% | 27.3만 |
|---|
| 2026.05.28 | ₩65,444 | ₩65,645 | ₩65,097 | ₩65,565 | +0.18% | 32.1만 |
|---|
| 2026.05.27 | ₩65,002 | ₩65,431 | ₩64,774 | ₩65,391 | +0.60% | 280.7만 |
|---|
| 2026.05.26 | ₩65,082 | ₩65,270 | ₩65,069 | ₩65,163 | +0.12% | 61.3만 |
|---|
| 2026.05.22 | ₩64,801 | ₩64,948 | ₩64,707 | ₩64,894 | +0.14% | 32만 |
|---|
| 2026.05.21 | ₩64,653 | ₩64,784 | ₩64,500 | ₩64,760 | +0.17% | 31.2만 |
|---|
| 2026.05.20 | ₩64,613 | ₩64,681 | ₩64,492 | ₩64,680 | +0.10% | 41.1만 |
|---|
| 2026.05.19 | ₩64,693 | ₩64,733 | ₩64,371 | ₩64,452 | -0.37% | 26.6만 |
|---|
| 2026.05.18 | ₩64,747 | ₩64,814 | ₩64,573 | ₩64,760 | +0.02% | 52만 |
|---|
| 2026.05.15 | ₩65,042 | ₩65,042 | ₩64,492 | ₩64,733 | -0.47% | 35.6만 |
|---|
| 2026.05.14 | ₩65,310 | ₩65,310 | ₩65,136 | ₩65,203 | -0.16% | 28.3만 |
|---|
| 2026.05.13 | ₩65,324 | ₩65,324 | ₩65,149 | ₩65,176 | -0.23% | 34.5만 |
|---|
| 2026.05.12 | ₩65,404 | ₩65,645 | ₩65,256 | ₩65,270 | -0.21% | 39.2만 |
|---|
| 2026.05.11 | ₩65,431 | ₩65,458 | ₩65,350 | ₩65,377 | -0.08% | 20.7만 |
|---|
| 2026.05.08 | ₩65,498 | ₩65,498 | ₩65,337 | ₩65,404 | -0.14% | 54.5만 |
|---|
| 2026.05.07 | ₩65,538 | ₩65,538 | ₩65,310 | ₩65,404 | -0.20% | 59만 |
|---|
| 2026.05.06 | ₩65,444 | ₩65,444 | ₩65,283 | ₩65,377 | -0.10% | 66.7만 |
|---|
| 2026.05.05 | ₩65,176 | ₩65,200 | ₩65,028 | ₩65,176 | 0.00% | 21.4만 |
|---|
| 2026.05.04 | ₩65,230 | ₩65,230 | ₩64,921 | ₩65,096 | -0.21% | 45.9만 |
|---|
| 2026.05.01 | ₩65,256 | ₩65,256 | ₩65,142 | ₩65,189 | -0.10% | 26.2만 |
|---|
| 2026.04.30 | ₩65,471 | ₩65,471 | ₩65,230 | ₩65,364 | -0.16% | 46.3만 |
|---|
| 2026.04.29 | ₩65,404 | ₩65,498 | ₩65,176 | ₩65,176 | -0.35% | 21.8만 |
|---|
| 2026.04.28 | ₩65,525 | ₩65,538 | ₩65,216 | ₩65,404 | -0.18% | 21.2만 |
|---|
| 2026.04.27 | ₩65,578 | ₩65,578 | ₩65,458 | ₩65,525 | -0.08% | 22.6만 |
|---|
| 2026.04.24 | ₩65,498 | ₩65,511 | ₩65,216 | ₩65,505 | +0.01% | 23.1만 |
|---|
| 2026.04.23 | ₩65,511 | ₩65,525 | ₩65,243 | ₩65,458 | -0.08% | 40.3만 |
|---|
| 2026.04.22 | ₩65,444 | ₩65,484 | ₩65,303 | ₩65,484 | +0.06% | 24.9만 |
|---|
| 2026.04.21 | ₩65,511 | ₩65,525 | ₩65,342 | ₩65,411 | -0.15% | 43.6만 |
|---|
| 2026.04.20 | ₩65,458 | ₩65,605 | ₩65,444 | ₩65,491 | +0.05% | 25만 |
|---|
| 2026.04.17 | ₩65,297 | ₩65,531 | ₩65,216 | ₩65,471 | +0.27% | 46.9만 |
|---|
| 2026.04.16 | ₩65,176 | ₩65,256 | ₩65,096 | ₩65,176 | 0.00% | 22.8만 |
|---|
| 2026.04.15 | ₩65,283 | ₩65,297 | ₩65,069 | ₩65,163 | -0.18% | 36.1만 |
|---|
| 2026.04.14 | ₩65,069 | ₩65,243 | ₩65,055 | ₩65,230 | +0.25% | 34.3만 |
|---|
| 2026.04.13 | ₩65,028 | ₩65,136 | ₩64,988 | ₩65,015 | -0.02% | 36만 |
|---|
| 2026.04.10 | ₩65,176 | ₩65,189 | ₩64,988 | ₩65,089 | -0.13% | 14.3만 |
|---|
| 2026.04.09 | ₩64,894 | ₩65,216 | ₩64,894 | ₩65,149 | +0.39% | 34.5만 |
|---|
| 2026.04.08 | ₩65,069 | ₩65,283 | ₩64,680 | ₩65,028 | -0.06% | 24.6만 |
|---|
| 2026.04.07 | ₩64,760 | ₩64,827 | ₩64,559 | ₩64,733 | -0.04% | 25.7만 |
|---|
| 2026.04.06 | ₩64,546 | ₩64,854 | ₩64,546 | ₩64,599 | +0.08% | 29.5만 |
|---|
| 2026.04.02 | ₩64,613 | ₩64,774 | ₩64,331 | ₩64,747 | +0.21% | 128.5만 |
|---|
| 2026.04.01 | ₩64,331 | ₩64,573 | ₩64,331 | ₩64,532 | +0.31% | 163.3만 |
|---|
| 2026.03.31 | ₩64,197 | ₩64,559 | ₩64,157 | ₩64,345 | +0.23% | 107.8만 |
|---|
| 2026.03.30 | ₩64,036 | ₩64,304 | ₩63,969 | ₩63,982 | -0.08% | 93.6만 |
|---|
| 2026.03.27 | ₩63,701 | ₩64,157 | ₩63,701 | ₩63,875 | +0.27% | 23.1만 |
|---|
| 2026.03.26 | ₩64,050 | ₩64,237 | ₩63,889 | ₩63,889 | -0.25% | 27.9만 |
|---|
| 2026.03.25 | ₩64,090 | ₩64,279 | ₩64,050 | ₩64,130 | +0.06% | 29만 |
|---|
| 2026.03.24 | ₩64,318 | ₩64,318 | ₩63,889 | ₩63,889 | -0.67% | 52만 |
|---|
| 2026.03.23 | ₩64,331 | ₩64,559 | ₩64,284 | ₩64,412 | +0.13% | 166.5만 |
|---|
| 2026.03.20 | ₩64,787 | ₩64,827 | ₩64,009 | ₩64,103 | -1.06% | 62.5만 |
|---|
| 2026.03.19 | ₩64,881 | ₩65,096 | ₩64,707 | ₩64,854 | -0.04% | 42.5만 |
|---|
| 2026.03.18 | ₩65,055 | ₩65,200 | ₩64,961 | ₩65,002 | -0.08% | 69.3만 |
|---|
| 2026.03.17 | ₩64,988 | ₩65,122 | ₩64,984 | ₩65,062 | +0.11% | 71.2만 |
|---|
| 2026.03.16 | ₩65,069 | ₩65,149 | ₩64,935 | ₩64,988 | -0.12% | 79.9만 |
|---|
| 2026.03.13 | ₩64,693 | ₩64,894 | ₩64,586 | ₩64,894 | +0.31% | 81.5만 |
|---|
| 2026.03.12 | ₩64,894 | ₩64,894 | ₩64,358 | ₩64,425 | -0.72% | 1494.1만 |
|---|
| 2026.03.11 | ₩65,243 | ₩65,243 | ₩64,948 | ₩65,028 | -0.33% | 15.9만 |
|---|
| 2026.03.10 | ₩65,605 | ₩65,605 | ₩65,102 | ₩65,163 | -0.67% | 65.3만 |
|---|
| 2026.03.09 | ₩65,364 | ₩65,491 | ₩65,176 | ₩65,417 | +0.08% | 30만 |
|---|
| 2026.03.06 | ₩65,297 | ₩65,471 | ₩65,258 | ₩65,404 | +0.16% | 22만 |
|---|
| 2026.03.05 | ₩65,350 | ₩65,565 | ₩65,324 | ₩65,538 | +0.29% | 21.2만 |
|---|
| 2026.03.04 | ₩65,538 | ₩65,585 | ₩65,444 | ₩65,538 | 0.00% | 26.9만 |
|---|
| 2026.03.03 | ₩65,766 | ₩65,766 | ₩65,377 | ₩65,498 | -0.41% | 20.7만 |
|---|
| 2026.03.02 | ₩66,061 | ₩66,061 | ₩65,779 | ₩65,847 | -0.32% | 22만 |
|---|
| 2026.02.27 | ₩66,316 | ₩66,343 | ₩66,235 | ₩66,316 | 0.00% | 24.6만 |
|---|
| 2026.02.26 | ₩66,209 | ₩66,262 | ₩66,115 | ₩66,115 | -0.14% | 35.9만 |
|---|
| 2026.02.25 | ₩66,115 | ₩66,222 | ₩66,088 | ₩66,115 | 0.00% | 23.5만 |
|---|
| 2026.02.24 | ₩66,021 | ₩66,182 | ₩66,021 | ₩66,088 | +0.10% | 22.1만 |
|---|
| 2026.02.23 | ₩66,115 | ₩66,155 | ₩65,987 | ₩66,115 | 0.00% | 35.3만 |
|---|
| 2026.02.20 | ₩66,007 | ₩66,034 | ₩65,847 | ₩66,007 | 0.00% | 22.4만 |
|---|
| 2026.02.19 | ₩65,994 | ₩66,021 | ₩65,847 | ₩66,007 | +0.02% | 33.8만 |
|---|
| 2026.02.18 | ₩66,034 | ₩66,034 | ₩65,847 | ₩65,967 | -0.10% | 48.6만 |
|---|
| 2026.02.17 | ₩65,954 | ₩66,007 | ₩65,790 | ₩65,981 | +0.04% | 135.8만 |
|---|
| 2026.02.13 | ₩66,048 | ₩66,048 | ₩65,753 | ₩65,927 | -0.18% | 23만 |
|---|
| 2026.02.12 | ₩65,659 | ₩65,820 | ₩65,632 | ₩65,820 | +0.25% | 27.9만 |
|---|
| 2026.02.11 | ₩65,659 | ₩65,793 | ₩65,511 | ₩65,592 | -0.10% | 24만 |
|---|
| 2026.02.10 | ₩65,726 | ₩65,833 | ₩65,632 | ₩65,726 | 0.00% | 24.9만 |
|---|
| 2026.02.09 | ₩65,592 | ₩65,674 | ₩65,525 | ₩65,645 | +0.08% | 20.6만 |
|---|
| 2026.02.06 | ₩65,699 | ₩65,699 | ₩65,525 | ₩65,619 | -0.12% | 31.9만 |
|---|
| 2026.02.05 | ₩65,820 | ₩65,820 | ₩65,565 | ₩65,632 | -0.29% | 47만 |
|---|
| 2026.02.04 | ₩65,712 | ₩65,712 | ₩65,552 | ₩65,672 | -0.06% | 28.3만 |
|---|
| 2026.02.03 | ₩65,565 | ₩65,652 | ₩65,458 | ₩65,458 | -0.16% | 32.3만 |
|---|
| 2026.02.02 | ₩65,632 | ₩65,659 | ₩65,511 | ₩65,619 | -0.02% | 27.6만 |
|---|
| 2026.01.30 | ₩65,726 | ₩65,860 | ₩65,712 | ₩65,833 | +0.16% | 38.6만 |
|---|
| 2026.01.29 | ₩65,726 | ₩65,806 | ₩65,726 | ₩65,786 | +0.09% | 30.3만 |
|---|
| 2026.01.28 | ₩65,820 | ₩65,966 | ₩65,712 | ₩65,766 | -0.08% | 31.5만 |
|---|
| 2026.01.27 | ₩65,820 | ₩65,867 | ₩65,712 | ₩65,806 | -0.02% | 62.3만 |
|---|
| 2026.01.26 | ₩65,686 | ₩65,855 | ₩65,659 | ₩65,766 | +0.12% | 23.1만 |
|---|
| 2026.01.23 | ₩65,645 | ₩65,737 | ₩65,578 | ₩65,578 | -0.10% | 38.3만 |
|---|
| 2026.01.22 | ₩65,645 | ₩65,726 | ₩65,578 | ₩65,605 | -0.06% | 49.2만 |
|---|
| 2026.01.21 | ₩65,686 | ₩65,686 | ₩65,444 | ₩65,605 | -0.12% | 31.5만 |
|---|
| 2026.01.20 | ₩65,712 | ₩65,857 | ₩65,511 | ₩65,511 | -0.31% | 28.1만 |
|---|
| 2026.01.16 | ₩65,967 | ₩66,034 | ₩65,726 | ₩65,940 | -0.04% | 37.2만 |
|---|
| 2026.01.15 | ₩66,021 | ₩66,061 | ₩65,820 | ₩65,914 | -0.16% | 38.8만 |
|---|
| 2026.01.14 | ₩65,847 | ₩65,994 | ₩65,820 | ₩65,847 | 0.00% | 31.6만 |
|---|
| 2026.01.13 | ₩65,887 | ₩65,887 | ₩65,714 | ₩65,806 | -0.12% | 20.8만 |
|---|
| 2026.01.12 | ₩65,887 | ₩65,887 | ₩65,699 | ₩65,779 | -0.16% | 20.9만 |
|---|
| 2026.01.09 | ₩65,712 | ₩65,847 | ₩65,672 | ₩65,786 | +0.11% | 24.7만 |
|---|
| 2026.01.08 | ₩65,619 | ₩65,873 | ₩65,619 | ₩65,766 | +0.22% | 20.6만 |
|---|
| 2026.01.07 | ₩65,739 | ₩65,793 | ₩65,659 | ₩65,753 | +0.02% | 24.4만 |
|---|
| 2026.01.06 | ₩65,444 | ₩65,632 | ₩65,444 | ₩65,538 | +0.14% | 23.5만 |
|---|
| 2026.01.05 | ₩65,391 | ₩65,484 | ₩65,380 | ₩65,417 | +0.04% | 24.7만 |
|---|
| 2026.01.02 | ₩65,377 | ₩65,377 | ₩65,243 | ₩65,337 | -0.06% | 27.5만 |
|---|
| 2025.12.31 | ₩65,256 | ₩65,357 | ₩65,176 | ₩65,283 | +0.04% | 51.5만 |
|---|
| 2025.12.30 | ₩65,203 | ₩65,364 | ₩65,163 | ₩65,283 | +0.12% | 48.6만 |
|---|
| 2025.12.29 | ₩65,297 | ₩65,377 | ₩65,069 | ₩65,256 | -0.06% | 78.8만 |
|---|
| 2025.12.26 | ₩65,337 | ₩65,377 | ₩65,055 | ₩65,216 | -0.18% | 28.2만 |
|---|
| 2025.12.24 | ₩65,417 | ₩65,417 | ₩65,176 | ₩65,350 | -0.10% | 16.1만 |
|---|
| 2025.12.23 | ₩65,176 | ₩65,283 | ₩64,988 | ₩65,230 | +0.08% | 28.5만 |
|---|
| 2025.12.22 | ₩65,163 | ₩65,243 | ₩65,055 | ₩65,122 | -0.06% | 44.6만 |
|---|
| 2025.12.19 | ₩65,176 | ₩65,364 | ₩65,082 | ₩65,216 | +0.06% | 25.9만 |
|---|
| 2025.12.18 | ₩65,552 | ₩65,631 | ₩65,377 | ₩65,471 | -0.12% | 26.4만 |
|---|
| 2025.12.17 | ₩65,525 | ₩65,565 | ₩65,391 | ₩65,498 | -0.04% | 33만 |
|---|
| 2025.12.16 | ₩65,458 | ₩65,590 | ₩65,431 | ₩65,444 | -0.02% | 24.8만 |
|---|
| 2025.12.15 | ₩65,712 | ₩65,712 | ₩65,404 | ₩65,565 | -0.22% | 22.1만 |
|---|
| 2025.12.12 | ₩65,444 | ₩65,542 | ₩65,297 | ₩65,444 | 0.00% | 24.3만 |
|---|
| 2025.12.11 | ₩65,565 | ₩65,645 | ₩65,484 | ₩65,565 | 0.00% | 16.6만 |
|---|
| 2025.12.10 | ₩65,565 | ₩65,584 | ₩65,417 | ₩65,525 | -0.06% | 38.1만 |
|---|
| 2025.12.09 | ₩65,552 | ₩65,601 | ₩65,417 | ₩65,444 | -0.16% | 24.7만 |
|---|
| 2025.12.08 | ₩65,632 | ₩65,645 | ₩65,444 | ₩65,498 | -0.20% | 24.6만 |
|---|
| 2025.12.05 | ₩65,484 | ₩65,578 | ₩65,484 | ₩65,525 | +0.06% | 16.5만 |
|---|
| 2025.12.04 | ₩65,592 | ₩65,592 | ₩65,431 | ₩65,525 | -0.10% | 22.4만 |
|---|
| 2025.12.03 | ₩65,578 | ₩65,860 | ₩65,444 | ₩65,525 | -0.08% | 22.3만 |
|---|
| 2025.12.02 | ₩65,739 | ₩65,739 | ₩65,538 | ₩65,552 | -0.29% | 24.1만 |
|---|
| 2025.12.01 | ₩65,753 | ₩65,766 | ₩65,565 | ₩65,699 | -0.08% | 17.1만 |
|---|
| 2025.11.28 | ₩66,235 | ₩66,235 | ₩66,061 | ₩66,168 | -0.10% | 9.3만 |
|---|
| 2025.11.26 | ₩66,249 | ₩66,249 | ₩66,088 | ₩66,195 | -0.08% | 17.6만 |
|---|
| 2025.11.25 | ₩66,182 | ₩66,182 | ₩66,048 | ₩66,048 | -0.20% | 24.8만 |
|---|
| 2025.11.24 | ₩66,088 | ₩66,155 | ₩65,914 | ₩66,075 | -0.02% | 42.1만 |
|---|
| 2025.11.21 | ₩65,940 | ₩66,155 | ₩65,940 | ₩65,994 | +0.08% | 15.8만 |
|---|
| 2025.11.20 | ₩65,974 | ₩66,061 | ₩65,860 | ₩65,994 | +0.03% | 26.1만 |
|---|
| 2025.11.19 | ₩66,115 | ₩66,115 | ₩65,860 | ₩65,954 | -0.24% | 27.8만 |
|---|
| 2025.11.18 | ₩66,061 | ₩66,168 | ₩65,940 | ₩66,034 | -0.04% | 17.8만 |
|---|
| 2025.11.17 | ₩65,847 | ₩66,101 | ₩65,847 | ₩65,940 | +0.14% | 21.2만 |
|---|
| 2025.11.14 | ₩66,155 | ₩66,168 | ₩65,739 | ₩65,914 | -0.36% | 22.8만 |
|---|
| 2025.11.13 | ₩65,981 | ₩66,230 | ₩65,940 | ₩66,048 | +0.10% | 17.8만 |
|---|
| 2025.11.12 | ₩66,101 | ₩66,222 | ₩66,064 | ₩66,088 | -0.02% | 15.5만 |
|---|
| 2025.11.11 | ₩66,135 | ₩66,269 | ₩66,054 | ₩66,262 | +0.19% | 12.4만 |
|---|
| 2025.11.10 | ₩66,115 | ₩66,128 | ₩65,954 | ₩66,075 | -0.06% | 17.6만 |
|---|
| 2025.11.07 | ₩65,940 | ₩66,115 | ₩65,900 | ₩66,007 | +0.10% | 17.7만 |
|---|
| 2025.11.06 | ₩66,088 | ₩66,088 | ₩65,779 | ₩65,994 | -0.14% | 19.3만 |
|---|
| 2025.11.05 | ₩65,900 | ₩66,061 | ₩65,712 | ₩65,712 | -0.28% | 25.2만 |
|---|
| 2025.11.04 | ₩65,820 | ₩66,073 | ₩65,793 | ₩65,900 | +0.12% | 22.2만 |
|---|
| 2025.11.03 | ₩65,981 | ₩65,981 | ₩65,739 | ₩65,927 | -0.08% | 24.3만 |
|---|
| 2025.10.31 | ₩66,155 | ₩66,289 | ₩66,077 | ₩66,195 | +0.06% | 15.7만 |
|---|
| 2025.10.30 | ₩65,994 | ₩66,209 | ₩65,806 | ₩66,048 | +0.08% | 19.3만 |
|---|
| 2025.10.29 | ₩66,370 | ₩66,532 | ₩66,168 | ₩66,168 | -0.30% | 33.4만 |
|---|
| 2025.10.28 | ₩66,477 | ₩66,490 | ₩66,316 | ₩66,329 | -0.22% | 12.6만 |
|---|
| 2025.10.27 | ₩66,249 | ₩66,435 | ₩66,249 | ₩66,410 | +0.24% | 15.4만 |
|---|
| 2025.10.24 | ₩66,316 | ₩66,370 | ₩66,195 | ₩66,329 | +0.02% | 10.5만 |
|---|
| 2025.10.23 | ₩66,396 | ₩66,396 | ₩66,075 | ₩66,249 | -0.22% | 10.8만 |
|---|
| 2025.10.22 | ₩66,101 | ₩66,316 | ₩66,088 | ₩66,155 | +0.08% | 22.2만 |
|---|
| 2025.10.21 | ₩66,209 | ₩66,297 | ₩66,061 | ₩66,168 | -0.06% | 70.1만 |
|---|
| 2025.10.20 | ₩66,168 | ₩66,302 | ₩66,116 | ₩66,209 | +0.06% | 12.5만 |
|---|
| 2025.10.17 | ₩66,088 | ₩66,235 | ₩65,832 | ₩66,195 | +0.16% | 14.6만 |
|---|
| 2025.10.16 | ₩66,128 | ₩66,132 | ₩65,769 | ₩66,128 | 0.00% | 17만 |
|---|
| 2025.10.15 | ₩65,994 | ₩66,128 | ₩65,781 | ₩66,007 | +0.02% | 17.4만 |
|---|
| 2025.10.14 | ₩65,632 | ₩65,914 | ₩65,468 | ₩65,914 | +0.43% | 14.8만 |
|---|
| 2025.10.13 | ₩65,692 | ₩65,746 | ₩65,538 | ₩65,552 | -0.21% | 12.2만 |
|---|
| 2025.10.10 | ₩65,511 | ₩65,699 | ₩65,377 | ₩65,511 | 0.00% | 13.9만 |
|---|