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 | ₩60,695 | ₩60,903 | ₩60,588 | ₩60,776 | +0.13% | 239.1만 |
| 2026.10.08 | ₩60,093 | ₩60,481 | ₩60,027 | ₩60,441 | +0.58% | 264.9만 |
| 2026.10.07 | ₩60,241 | ₩60,388 | ₩59,986 | ₩60,120 | -0.20% | 202만 |
| 2026.10.06 | ₩60,695 | ₩60,829 | ₩60,562 | ₩60,749 | +0.09% | 166.3만 |
| 2026.10.05 | ₩60,990 | ₩60,990 | ₩60,361 | ₩60,709 | -0.46% | 146.7만 |
| 2026.10.02 | ₩61,551 | ₩61,551 | ₩60,695 | ₩60,735 | -1.33% | 151.5만 |
| 2026.10.01 | ₩61,097 | ₩61,377 | ₩60,963 | ₩61,043 | -0.09% | 153.9만 |
| 2026.09.30 | ₩60,802 | ₩61,337 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,097 |
| +0.48% |
| 109.6만 |
| 2026.09.29 | ₩60,602 | ₩60,735 | ₩60,321 | ₩60,495 | -0.18% | 130.1만 |
|---|
| 2026.09.28 | ₩61,270 | ₩61,364 | ₩60,455 | ₩60,628 | -1.05% | 161.1만 |
|---|
| 2026.09.25 | ₩61,712 | ₩61,752 | ₩61,297 | ₩61,364 | -0.56% | 104.7만 |
|---|
| 2026.09.24 | ₩61,966 | ₩62,046 | ₩61,471 | ₩61,591 | -0.60% | 105.9만 |
|---|
| 2026.09.23 | ₩62,595 | ₩62,675 | ₩61,632 | ₩61,939 | -1.05% | 108만 |
|---|
| 2026.09.22 | ₩62,661 | ₩62,715 | ₩62,461 | ₩62,521 | -0.22% | 116.2만 |
|---|
| 2026.09.21 | ₩62,661 | ₩62,715 | ₩62,514 | ₩62,581 | -0.13% | 66.5만 |
|---|
| 2026.09.18 | ₩62,688 | ₩62,715 | ₩62,367 | ₩62,568 | -0.19% | 85.2만 |
|---|
| 2026.09.17 | ₩62,809 | ₩62,862 | ₩62,648 | ₩62,775 | -0.05% | 56.6만 |
|---|
| 2026.09.16 | ₩62,447 | ₩62,554 | ₩62,314 | ₩62,447 | 0.00% | 202.8만 |
|---|
| 2026.09.15 | ₩62,688 | ₩62,795 | ₩62,394 | ₩62,461 | -0.36% | 57.6만 |
|---|
| 2026.09.14 | ₩62,982 | ₩62,982 | ₩62,661 | ₩62,742 | -0.38% | 62만 |
|---|
| 2026.09.11 | ₩62,488 | ₩63,036 | ₩62,474 | ₩62,822 | +0.54% | 78.6만 |
|---|
| 2026.09.10 | ₩62,902 | ₩62,956 | ₩62,421 | ₩62,474 | -0.68% | 62.2만 |
|---|
| 2026.09.09 | ₩63,451 | ₩63,584 | ₩62,996 | ₩63,063 | -0.61% | 62.3만 |
|---|
| 2026.09.08 | ₩63,477 | ₩63,622 | ₩63,370 | ₩63,397 | -0.13% | 60.7만 |
|---|
| 2026.09.04 | ₩63,544 | ₩63,665 | ₩63,437 | ₩63,491 | -0.08% | 50.4만 |
|---|
| 2026.09.03 | ₩63,772 | ₩63,798 | ₩63,451 | ₩63,477 | -0.46% | 30.8만 |
|---|
| 2026.09.02 | ₩63,651 | ₩63,745 | ₩63,487 | ₩63,651 | 0.00% | 48.9만 |
|---|
| 2026.09.01 | ₩64,039 | ₩64,039 | ₩63,464 | ₩63,611 | -0.67% | 54.3만 |
|---|
| 2026.08.31 | ₩64,494 | ₩64,494 | ₩64,213 | ₩64,333 | -0.25% | 26.6만 |
|---|
| 2026.08.28 | ₩64,628 | ₩64,672 | ₩64,440 | ₩64,494 | -0.21% | 59.5만 |
|---|
| 2026.08.27 | ₩64,587 | ₩64,721 | ₩64,500 | ₩64,574 | -0.02% | 31.2만 |
|---|
| 2026.08.26 | ₩64,654 | ₩64,654 | ₩64,440 | ₩64,534 | -0.19% | 22.2만 |
|---|
| 2026.08.25 | ₩64,594 | ₩64,641 | ₩64,434 | ₩64,601 | +0.01% | 35.8만 |
|---|
| 2026.08.24 | ₩64,534 | ₩64,574 | ₩64,400 | ₩64,467 | -0.10% | 29.5만 |
|---|
| 2026.08.21 | ₩64,601 | ₩64,601 | ₩64,427 | ₩64,507 | -0.14% | 35.2만 |
|---|
| 2026.08.20 | ₩64,480 | ₩64,694 | ₩64,400 | ₩64,561 | +0.12% | 32.2만 |
|---|
| 2026.08.19 | ₩64,761 | ₩64,761 | ₩64,581 | ₩64,721 | -0.06% | 60.3만 |
|---|
| 2026.08.18 | ₩64,694 | ₩64,788 | ₩64,400 | ₩64,427 | -0.41% | 38만 |
|---|
| 2026.08.17 | ₩64,989 | ₩65,009 | ₩64,668 | ₩64,668 | -0.49% | 31만 |
|---|
| 2026.08.14 | ₩65,163 | ₩65,243 | ₩64,835 | ₩64,949 | -0.33% | 42.5만 |
|---|
| 2026.08.13 | ₩65,229 | ₩65,243 | ₩65,042 | ₩65,163 | -0.10% | 27.8만 |
|---|
| 2026.08.12 | ₩65,122 | ₩65,122 | ₩65,002 | ₩65,042 | -0.12% | 39.1만 |
|---|
| 2026.08.11 | ₩65,056 | ₩65,069 | ₩64,882 | ₩65,002 | -0.08% | 75.8만 |
|---|
| 2026.08.10 | ₩65,029 | ₩65,176 | ₩64,962 | ₩65,015 | -0.02% | 36.7만 |
|---|
| 2026.08.07 | ₩64,935 | ₩65,122 | ₩64,895 | ₩65,096 | +0.25% | 57.5만 |
|---|
| 2026.08.06 | ₩64,788 | ₩64,949 | ₩64,775 | ₩64,868 | +0.12% | 43.8만 |
|---|
| 2026.08.05 | ₩64,908 | ₩65,038 | ₩64,795 | ₩64,882 | -0.04% | 39.4만 |
|---|
| 2026.08.04 | ₩64,922 | ₩65,042 | ₩64,681 | ₩64,908 | -0.02% | 34.5만 |
|---|
| 2026.08.03 | ₩64,908 | ₩64,908 | ₩64,587 | ₩64,694 | -0.33% | 37.7만 |
|---|
| 2026.07.31 | ₩65,082 | ₩65,082 | ₩64,815 | ₩64,935 | -0.23% | 21.5만 |
|---|
| 2026.07.30 | ₩65,256 | ₩65,256 | ₩64,761 | ₩65,002 | -0.39% | 27.8만 |
|---|
| 2026.07.29 | ₩65,243 | ₩65,591 | ₩65,163 | ₩65,176 | -0.10% | 34.5만 |
|---|
| 2026.07.28 | ₩65,189 | ₩65,457 | ₩65,189 | ₩65,229 | +0.06% | 41.9만 |
|---|
| 2026.07.27 | ₩65,310 | ₩65,403 | ₩65,189 | ₩65,203 | -0.16% | 28.9만 |
|---|
| 2026.07.24 | ₩64,989 | ₩65,188 | ₩64,908 | ₩65,069 | +0.12% | 39.2만 |
|---|
| 2026.07.23 | ₩65,149 | ₩65,249 | ₩64,775 | ₩64,882 | -0.41% | 44.6만 |
|---|
| 2026.07.22 | ₩65,537 | ₩65,537 | ₩65,350 | ₩65,403 | -0.20% | 22.2만 |
|---|
| 2026.07.21 | ₩65,778 | ₩65,952 | ₩65,564 | ₩65,564 | -0.33% | 28.7만 |
|---|
| 2026.07.20 | ₩65,858 | ₩65,925 | ₩65,711 | ₩65,711 | -0.22% | 29.8만 |
|---|
| 2026.07.17 | ₩65,845 | ₩65,885 | ₩65,738 | ₩65,805 | -0.06% | 30.2만 |
|---|
| 2026.07.16 | ₩66,005 | ₩66,005 | ₩65,684 | ₩65,838 | -0.25% | 38.1만 |
|---|
| 2026.07.15 | ₩66,206 | ₩66,273 | ₩65,965 | ₩65,965 | -0.36% | 27.8만 |
|---|
| 2026.07.14 | ₩66,206 | ₩66,206 | ₩65,978 | ₩66,072 | -0.20% | 24.4만 |
|---|
| 2026.07.13 | ₩66,045 | ₩66,138 | ₩65,952 | ₩66,019 | -0.04% | 21.9만 |
|---|
| 2026.07.10 | ₩65,965 | ₩66,286 | ₩65,952 | ₩66,072 | +0.16% | 31.2만 |
|---|
| 2026.07.09 | ₩66,206 | ₩66,206 | ₩65,938 | ₩66,005 | -0.30% | 35.2만 |
|---|
| 2026.07.08 | ₩66,192 | ₩66,727 | ₩65,932 | ₩65,932 | -0.39% | 33.8만 |
|---|
| 2026.07.07 | ₩66,313 | ₩66,433 | ₩66,166 | ₩66,179 | -0.20% | 32.4만 |
|---|
| 2026.07.06 | ₩66,326 | ₩66,433 | ₩66,299 | ₩66,393 | +0.10% | 36.8만 |
|---|
| 2026.07.02 | ₩66,460 | ₩66,473 | ₩66,259 | ₩66,366 | -0.14% | 48.4만 |
|---|
| 2026.07.01 | ₩66,313 | ₩66,340 | ₩66,206 | ₩66,313 | 0.00% | 31.2만 |
|---|
| 2026.06.30 | ₩66,527 | ₩66,687 | ₩66,527 | ₩66,607 | +0.12% | 37.2만 |
|---|
| 2026.06.29 | ₩66,513 | ₩66,794 | ₩66,433 | ₩66,634 | +0.18% | 39.3만 |
|---|
| 2026.06.26 | ₩66,340 | ₩66,487 | ₩66,333 | ₩66,460 | +0.18% | 23.2만 |
|---|
| 2026.06.25 | ₩66,340 | ₩66,406 | ₩66,286 | ₩66,326 | -0.02% | 29.4만 |
|---|
| 2026.06.24 | ₩66,139 | ₩66,286 | ₩66,085 | ₩66,246 | +0.16% | 47.1만 |
|---|
| 2026.06.23 | ₩65,898 | ₩66,045 | ₩65,871 | ₩66,045 | +0.22% | 29.3만 |
|---|
| 2026.06.22 | ₩65,978 | ₩66,012 | ₩65,818 | ₩65,871 | -0.16% | 23.4만 |
|---|
| 2026.06.18 | ₩65,871 | ₩66,005 | ₩65,724 | ₩65,912 | +0.06% | 25.8만 |
|---|
| 2026.06.17 | ₩65,818 | ₩65,871 | ₩65,570 | ₩65,591 | -0.35% | 28.3만 |
|---|
| 2026.06.16 | ₩65,644 | ₩65,925 | ₩65,550 | ₩65,711 | +0.10% | 24.8만 |
|---|
| 2026.06.15 | ₩65,617 | ₩65,698 | ₩65,537 | ₩65,617 | 0.00% | 31만 |
|---|
| 2026.06.12 | ₩65,564 | ₩65,564 | ₩65,403 | ₩65,484 | -0.12% | 29만 |
|---|
| 2026.06.11 | ₩65,577 | ₩65,591 | ₩65,417 | ₩65,564 | -0.02% | 47만 |
|---|
| 2026.06.10 | ₩65,657 | ₩65,671 | ₩65,363 | ₩65,430 | -0.35% | 21.4만 |
|---|
| 2026.06.09 | ₩65,657 | ₩65,692 | ₩65,577 | ₩65,671 | +0.02% | 28.7만 |
|---|
| 2026.06.08 | ₩65,631 | ₩65,671 | ₩65,484 | ₩65,524 | -0.16% | 21.6만 |
|---|
| 2026.06.05 | ₩65,604 | ₩65,657 | ₩65,363 | ₩65,484 | -0.18% | 24.4만 |
|---|
| 2026.06.04 | ₩65,524 | ₩65,604 | ₩65,496 | ₩65,591 | +0.10% | 25.8만 |
|---|
| 2026.06.03 | ₩65,430 | ₩65,443 | ₩65,283 | ₩65,417 | -0.02% | 26.5만 |
|---|
| 2026.06.02 | ₩65,430 | ₩65,443 | ₩65,270 | ₩65,417 | -0.02% | 25.9만 |
|---|
| 2026.06.01 | ₩65,176 | ₩65,270 | ₩64,982 | ₩65,216 | +0.06% | 29.7만 |
|---|
| 2026.05.29 | ₩65,497 | ₩65,510 | ₩65,216 | ₩65,417 | -0.12% | 27.3만 |
|---|
| 2026.05.28 | ₩65,270 | ₩65,470 | ₩64,923 | ₩65,390 | +0.18% | 32.1만 |
|---|
| 2026.05.27 | ₩64,828 | ₩65,256 | ₩64,601 | ₩65,216 | +0.60% | 280.7만 |
|---|
| 2026.05.26 | ₩64,908 | ₩65,096 | ₩64,895 | ₩64,989 | +0.12% | 61.3만 |
|---|
| 2026.05.22 | ₩64,628 | ₩64,775 | ₩64,534 | ₩64,721 | +0.14% | 32만 |
|---|
| 2026.05.21 | ₩64,480 | ₩64,611 | ₩64,328 | ₩64,587 | +0.17% | 31.2만 |
|---|
| 2026.05.20 | ₩64,440 | ₩64,508 | ₩64,320 | ₩64,507 | +0.10% | 41.1만 |
|---|
| 2026.05.19 | ₩64,521 | ₩64,561 | ₩64,200 | ₩64,280 | -0.37% | 26.6만 |
|---|
| 2026.05.18 | ₩64,574 | ₩64,641 | ₩64,400 | ₩64,587 | +0.02% | 52만 |
|---|
| 2026.05.15 | ₩64,868 | ₩64,868 | ₩64,320 | ₩64,561 | -0.47% | 35.6만 |
|---|
| 2026.05.14 | ₩65,136 | ₩65,136 | ₩64,962 | ₩65,029 | -0.16% | 28.3만 |
|---|
| 2026.05.13 | ₩65,149 | ₩65,149 | ₩64,975 | ₩65,002 | -0.23% | 34.5만 |
|---|
| 2026.05.12 | ₩65,229 | ₩65,470 | ₩65,082 | ₩65,096 | -0.21% | 39.2만 |
|---|
| 2026.05.11 | ₩65,256 | ₩65,283 | ₩65,176 | ₩65,203 | -0.08% | 20.7만 |
|---|
| 2026.05.08 | ₩65,323 | ₩65,323 | ₩65,163 | ₩65,229 | -0.14% | 54.5만 |
|---|
| 2026.05.07 | ₩65,363 | ₩65,363 | ₩65,136 | ₩65,229 | -0.20% | 59만 |
|---|
| 2026.05.06 | ₩65,270 | ₩65,270 | ₩65,109 | ₩65,203 | -0.10% | 66.7만 |
|---|
| 2026.05.05 | ₩65,002 | ₩65,026 | ₩64,855 | ₩65,002 | 0.00% | 21.4만 |
|---|
| 2026.05.04 | ₩65,056 | ₩65,056 | ₩64,748 | ₩64,922 | -0.21% | 45.9만 |
|---|
| 2026.05.01 | ₩65,082 | ₩65,082 | ₩64,969 | ₩65,015 | -0.10% | 26.2만 |
|---|
| 2026.04.30 | ₩65,296 | ₩65,296 | ₩65,056 | ₩65,189 | -0.16% | 46.3만 |
|---|
| 2026.04.29 | ₩65,229 | ₩65,323 | ₩65,002 | ₩65,002 | -0.35% | 21.8만 |
|---|
| 2026.04.28 | ₩65,350 | ₩65,363 | ₩65,042 | ₩65,229 | -0.18% | 21.2만 |
|---|
| 2026.04.27 | ₩65,403 | ₩65,403 | ₩65,283 | ₩65,350 | -0.08% | 22.6만 |
|---|
| 2026.04.24 | ₩65,323 | ₩65,336 | ₩65,042 | ₩65,330 | +0.01% | 23.1만 |
|---|
| 2026.04.23 | ₩65,336 | ₩65,350 | ₩65,069 | ₩65,283 | -0.08% | 40.3만 |
|---|
| 2026.04.22 | ₩65,270 | ₩65,310 | ₩65,129 | ₩65,310 | +0.06% | 24.9만 |
|---|
| 2026.04.21 | ₩65,336 | ₩65,350 | ₩65,168 | ₩65,236 | -0.15% | 43.6만 |
|---|
| 2026.04.20 | ₩65,283 | ₩65,430 | ₩65,270 | ₩65,316 | +0.05% | 25만 |
|---|
| 2026.04.17 | ₩65,122 | ₩65,356 | ₩65,042 | ₩65,296 | +0.27% | 46.9만 |
|---|
| 2026.04.16 | ₩65,002 | ₩65,082 | ₩64,922 | ₩65,002 | 0.00% | 22.8만 |
|---|
| 2026.04.15 | ₩65,109 | ₩65,122 | ₩64,895 | ₩64,989 | -0.18% | 36.1만 |
|---|
| 2026.04.14 | ₩64,895 | ₩65,069 | ₩64,882 | ₩65,056 | +0.25% | 34.3만 |
|---|
| 2026.04.13 | ₩64,855 | ₩64,962 | ₩64,815 | ₩64,842 | -0.02% | 36만 |
|---|
| 2026.04.10 | ₩65,002 | ₩65,015 | ₩64,815 | ₩64,915 | -0.13% | 14.3만 |
|---|
| 2026.04.09 | ₩64,721 | ₩65,042 | ₩64,721 | ₩64,975 | +0.39% | 34.5만 |
|---|
| 2026.04.08 | ₩64,895 | ₩65,109 | ₩64,507 | ₩64,855 | -0.06% | 24.6만 |
|---|
| 2026.04.07 | ₩64,587 | ₩64,654 | ₩64,387 | ₩64,561 | -0.04% | 25.7만 |
|---|
| 2026.04.06 | ₩64,373 | ₩64,681 | ₩64,373 | ₩64,427 | +0.08% | 29.5만 |
|---|
| 2026.04.02 | ₩64,440 | ₩64,601 | ₩64,159 | ₩64,574 | +0.21% | 128.5만 |
|---|
| 2026.04.01 | ₩64,159 | ₩64,400 | ₩64,159 | ₩64,360 | +0.31% | 163.3만 |
|---|
| 2026.03.31 | ₩64,026 | ₩64,387 | ₩63,986 | ₩64,173 | +0.23% | 107.8만 |
|---|
| 2026.03.30 | ₩63,865 | ₩64,133 | ₩63,798 | ₩63,812 | -0.08% | 93.6만 |
|---|
| 2026.03.27 | ₩63,531 | ₩63,986 | ₩63,531 | ₩63,705 | +0.27% | 23.1만 |
|---|
| 2026.03.26 | ₩63,879 | ₩64,066 | ₩63,718 | ₩63,718 | -0.25% | 27.9만 |
|---|
| 2026.03.25 | ₩63,919 | ₩64,107 | ₩63,879 | ₩63,959 | +0.06% | 29만 |
|---|
| 2026.03.24 | ₩64,146 | ₩64,146 | ₩63,718 | ₩63,718 | -0.67% | 52만 |
|---|
| 2026.03.23 | ₩64,159 | ₩64,387 | ₩64,113 | ₩64,240 | +0.13% | 166.5만 |
|---|
| 2026.03.20 | ₩64,614 | ₩64,654 | ₩63,838 | ₩63,932 | -1.06% | 62.5만 |
|---|
| 2026.03.19 | ₩64,708 | ₩64,922 | ₩64,534 | ₩64,681 | -0.04% | 42.5만 |
|---|
| 2026.03.18 | ₩64,882 | ₩65,026 | ₩64,788 | ₩64,828 | -0.08% | 69.3만 |
|---|
| 2026.03.17 | ₩64,815 | ₩64,949 | ₩64,811 | ₩64,888 | +0.11% | 71.2만 |
|---|
| 2026.03.16 | ₩64,895 | ₩64,975 | ₩64,761 | ₩64,815 | -0.12% | 79.9만 |
|---|
| 2026.03.13 | ₩64,521 | ₩64,721 | ₩64,414 | ₩64,721 | +0.31% | 81.5만 |
|---|
| 2026.03.12 | ₩64,721 | ₩64,721 | ₩64,186 | ₩64,253 | -0.72% | 1494.1만 |
|---|
| 2026.03.11 | ₩65,069 | ₩65,069 | ₩64,775 | ₩64,855 | -0.33% | 15.9만 |
|---|
| 2026.03.10 | ₩65,430 | ₩65,430 | ₩64,928 | ₩64,989 | -0.67% | 65.3만 |
|---|
| 2026.03.09 | ₩65,189 | ₩65,316 | ₩65,002 | ₩65,243 | +0.08% | 30만 |
|---|
| 2026.03.06 | ₩65,122 | ₩65,296 | ₩65,084 | ₩65,229 | +0.16% | 22만 |
|---|
| 2026.03.05 | ₩65,176 | ₩65,390 | ₩65,149 | ₩65,363 | +0.29% | 21.2만 |
|---|
| 2026.03.04 | ₩65,363 | ₩65,410 | ₩65,270 | ₩65,363 | 0.00% | 26.9만 |
|---|
| 2026.03.03 | ₩65,591 | ₩65,591 | ₩65,203 | ₩65,323 | -0.41% | 20.7만 |
|---|
| 2026.03.02 | ₩65,885 | ₩65,885 | ₩65,604 | ₩65,671 | -0.32% | 22만 |
|---|
| 2026.02.27 | ₩66,139 | ₩66,166 | ₩66,059 | ₩66,139 | 0.00% | 24.6만 |
|---|
| 2026.02.26 | ₩66,032 | ₩66,085 | ₩65,938 | ₩65,938 | -0.14% | 35.9만 |
|---|
| 2026.02.25 | ₩65,938 | ₩66,045 | ₩65,912 | ₩65,938 | 0.00% | 23.5만 |
|---|
| 2026.02.24 | ₩65,845 | ₩66,005 | ₩65,845 | ₩65,912 | +0.10% | 22.1만 |
|---|
| 2026.02.23 | ₩65,938 | ₩65,978 | ₩65,811 | ₩65,938 | 0.00% | 35.3만 |
|---|
| 2026.02.20 | ₩65,831 | ₩65,858 | ₩65,671 | ₩65,831 | 0.00% | 22.4만 |
|---|
| 2026.02.19 | ₩65,818 | ₩65,845 | ₩65,671 | ₩65,831 | +0.02% | 33.8만 |
|---|
| 2026.02.18 | ₩65,858 | ₩65,858 | ₩65,671 | ₩65,791 | -0.10% | 48.6만 |
|---|
| 2026.02.17 | ₩65,778 | ₩65,831 | ₩65,615 | ₩65,805 | +0.04% | 135.8만 |
|---|
| 2026.02.13 | ₩65,871 | ₩65,871 | ₩65,577 | ₩65,751 | -0.18% | 23만 |
|---|
| 2026.02.12 | ₩65,484 | ₩65,644 | ₩65,457 | ₩65,644 | +0.25% | 27.9만 |
|---|
| 2026.02.11 | ₩65,484 | ₩65,617 | ₩65,336 | ₩65,417 | -0.10% | 24만 |
|---|
| 2026.02.10 | ₩65,550 | ₩65,657 | ₩65,457 | ₩65,550 | 0.00% | 24.9만 |
|---|
| 2026.02.09 | ₩65,417 | ₩65,498 | ₩65,350 | ₩65,470 | +0.08% | 20.6만 |
|---|
| 2026.02.06 | ₩65,524 | ₩65,524 | ₩65,350 | ₩65,443 | -0.12% | 31.9만 |
|---|
| 2026.02.05 | ₩65,644 | ₩65,644 | ₩65,390 | ₩65,457 | -0.29% | 47만 |
|---|
| 2026.02.04 | ₩65,537 | ₩65,537 | ₩65,377 | ₩65,497 | -0.06% | 28.3만 |
|---|
| 2026.02.03 | ₩65,390 | ₩65,477 | ₩65,283 | ₩65,283 | -0.16% | 32.3만 |
|---|
| 2026.02.02 | ₩65,457 | ₩65,484 | ₩65,336 | ₩65,443 | -0.02% | 27.6만 |
|---|
| 2026.01.30 | ₩65,550 | ₩65,684 | ₩65,537 | ₩65,657 | +0.16% | 38.6만 |
|---|
| 2026.01.29 | ₩65,550 | ₩65,631 | ₩65,550 | ₩65,611 | +0.09% | 30.3만 |
|---|
| 2026.01.28 | ₩65,644 | ₩65,790 | ₩65,537 | ₩65,591 | -0.08% | 31.5만 |
|---|
| 2026.01.27 | ₩65,644 | ₩65,691 | ₩65,537 | ₩65,631 | -0.02% | 62.3만 |
|---|
| 2026.01.26 | ₩65,510 | ₩65,679 | ₩65,484 | ₩65,591 | +0.12% | 23.1만 |
|---|
| 2026.01.23 | ₩65,470 | ₩65,561 | ₩65,403 | ₩65,403 | -0.10% | 38.3만 |
|---|
| 2026.01.22 | ₩65,470 | ₩65,550 | ₩65,403 | ₩65,430 | -0.06% | 49.2만 |
|---|
| 2026.01.21 | ₩65,510 | ₩65,510 | ₩65,270 | ₩65,430 | -0.12% | 31.5만 |
|---|
| 2026.01.20 | ₩65,537 | ₩65,681 | ₩65,336 | ₩65,336 | -0.31% | 28.1만 |
|---|
| 2026.01.16 | ₩65,791 | ₩65,858 | ₩65,550 | ₩65,764 | -0.04% | 37.2만 |
|---|
| 2026.01.15 | ₩65,845 | ₩65,885 | ₩65,644 | ₩65,738 | -0.16% | 38.8만 |
|---|
| 2026.01.14 | ₩65,671 | ₩65,818 | ₩65,644 | ₩65,671 | 0.00% | 31.6만 |
|---|
| 2026.01.13 | ₩65,711 | ₩65,711 | ₩65,538 | ₩65,631 | -0.12% | 20.8만 |
|---|
| 2026.01.12 | ₩65,711 | ₩65,711 | ₩65,524 | ₩65,604 | -0.16% | 20.9만 |
|---|
| 2026.01.09 | ₩65,537 | ₩65,671 | ₩65,497 | ₩65,611 | +0.11% | 24.7만 |
|---|
| 2026.01.08 | ₩65,443 | ₩65,698 | ₩65,443 | ₩65,591 | +0.22% | 20.6만 |
|---|
| 2026.01.07 | ₩65,564 | ₩65,617 | ₩65,484 | ₩65,577 | +0.02% | 24.4만 |
|---|
| 2026.01.06 | ₩65,270 | ₩65,457 | ₩65,270 | ₩65,363 | +0.14% | 23.5만 |
|---|
| 2026.01.05 | ₩65,216 | ₩65,310 | ₩65,205 | ₩65,243 | +0.04% | 24.7만 |
|---|
| 2026.01.02 | ₩65,203 | ₩65,203 | ₩65,069 | ₩65,163 | -0.06% | 27.5만 |
|---|
| 2025.12.31 | ₩65,082 | ₩65,183 | ₩65,002 | ₩65,109 | +0.04% | 51.5만 |
|---|
| 2025.12.30 | ₩65,029 | ₩65,189 | ₩64,989 | ₩65,109 | +0.12% | 48.6만 |
|---|
| 2025.12.29 | ₩65,122 | ₩65,203 | ₩64,895 | ₩65,082 | -0.06% | 78.8만 |
|---|
| 2025.12.26 | ₩65,163 | ₩65,203 | ₩64,882 | ₩65,042 | -0.18% | 28.2만 |
|---|
| 2025.12.24 | ₩65,243 | ₩65,243 | ₩65,002 | ₩65,176 | -0.10% | 16.1만 |
|---|
| 2025.12.23 | ₩65,002 | ₩65,109 | ₩64,815 | ₩65,056 | +0.08% | 28.5만 |
|---|
| 2025.12.22 | ₩64,989 | ₩65,069 | ₩64,882 | ₩64,949 | -0.06% | 44.6만 |
|---|
| 2025.12.19 | ₩65,002 | ₩65,189 | ₩64,908 | ₩65,042 | +0.06% | 25.9만 |
|---|
| 2025.12.18 | ₩65,377 | ₩65,455 | ₩65,203 | ₩65,296 | -0.12% | 26.4만 |
|---|
| 2025.12.17 | ₩65,350 | ₩65,390 | ₩65,216 | ₩65,323 | -0.04% | 33만 |
|---|
| 2025.12.16 | ₩65,283 | ₩65,415 | ₩65,256 | ₩65,270 | -0.02% | 24.8만 |
|---|
| 2025.12.15 | ₩65,537 | ₩65,537 | ₩65,229 | ₩65,390 | -0.22% | 22.1만 |
|---|
| 2025.12.12 | ₩65,270 | ₩65,367 | ₩65,122 | ₩65,270 | 0.00% | 24.3만 |
|---|
| 2025.12.11 | ₩65,390 | ₩65,470 | ₩65,310 | ₩65,390 | 0.00% | 16.6만 |
|---|
| 2025.12.10 | ₩65,390 | ₩65,409 | ₩65,243 | ₩65,350 | -0.06% | 38.1만 |
|---|
| 2025.12.09 | ₩65,377 | ₩65,426 | ₩65,243 | ₩65,270 | -0.16% | 24.7만 |
|---|
| 2025.12.08 | ₩65,457 | ₩65,470 | ₩65,270 | ₩65,323 | -0.20% | 24.6만 |
|---|
| 2025.12.05 | ₩65,310 | ₩65,403 | ₩65,310 | ₩65,350 | +0.06% | 16.5만 |
|---|
| 2025.12.04 | ₩65,417 | ₩65,417 | ₩65,256 | ₩65,350 | -0.10% | 22.4만 |
|---|
| 2025.12.03 | ₩65,403 | ₩65,684 | ₩65,270 | ₩65,350 | -0.08% | 22.3만 |
|---|
| 2025.12.02 | ₩65,564 | ₩65,564 | ₩65,363 | ₩65,377 | -0.29% | 24.1만 |
|---|
| 2025.12.01 | ₩65,577 | ₩65,591 | ₩65,390 | ₩65,524 | -0.08% | 17.1만 |
|---|
| 2025.11.28 | ₩66,059 | ₩66,059 | ₩65,885 | ₩65,992 | -0.10% | 9.3만 |
|---|
| 2025.11.26 | ₩66,072 | ₩66,072 | ₩65,912 | ₩66,019 | -0.08% | 17.6만 |
|---|
| 2025.11.25 | ₩66,005 | ₩66,005 | ₩65,871 | ₩65,871 | -0.20% | 24.8만 |
|---|
| 2025.11.24 | ₩65,912 | ₩65,978 | ₩65,738 | ₩65,898 | -0.02% | 42.1만 |
|---|
| 2025.11.21 | ₩65,764 | ₩65,978 | ₩65,764 | ₩65,818 | +0.08% | 15.8만 |
|---|
| 2025.11.20 | ₩65,798 | ₩65,885 | ₩65,684 | ₩65,818 | +0.03% | 26.1만 |
|---|
| 2025.11.19 | ₩65,938 | ₩65,938 | ₩65,684 | ₩65,778 | -0.24% | 27.8만 |
|---|
| 2025.11.18 | ₩65,885 | ₩65,992 | ₩65,764 | ₩65,858 | -0.04% | 17.8만 |
|---|
| 2025.11.17 | ₩65,671 | ₩65,925 | ₩65,671 | ₩65,764 | +0.14% | 21.2만 |
|---|
| 2025.11.14 | ₩65,978 | ₩65,992 | ₩65,564 | ₩65,738 | -0.36% | 22.8만 |
|---|
| 2025.11.13 | ₩65,805 | ₩66,053 | ₩65,764 | ₩65,871 | +0.10% | 17.8만 |
|---|
| 2025.11.12 | ₩65,925 | ₩66,045 | ₩65,887 | ₩65,912 | -0.02% | 15.5만 |
|---|
| 2025.11.11 | ₩65,958 | ₩66,092 | ₩65,878 | ₩66,085 | +0.19% | 12.4만 |
|---|
| 2025.11.10 | ₩65,938 | ₩65,952 | ₩65,778 | ₩65,898 | -0.06% | 17.6만 |
|---|
| 2025.11.07 | ₩65,764 | ₩65,938 | ₩65,724 | ₩65,831 | +0.10% | 17.7만 |
|---|
| 2025.11.06 | ₩65,912 | ₩65,912 | ₩65,604 | ₩65,818 | -0.14% | 19.3만 |
|---|
| 2025.11.05 | ₩65,724 | ₩65,885 | ₩65,537 | ₩65,537 | -0.28% | 25.2만 |
|---|
| 2025.11.04 | ₩65,644 | ₩65,897 | ₩65,617 | ₩65,724 | +0.12% | 22.2만 |
|---|
| 2025.11.03 | ₩65,805 | ₩65,805 | ₩65,564 | ₩65,751 | -0.08% | 24.3만 |
|---|
| 2025.10.31 | ₩65,978 | ₩66,112 | ₩65,901 | ₩66,019 | +0.06% | 15.7만 |
|---|
| 2025.10.30 | ₩65,818 | ₩66,032 | ₩65,631 | ₩65,871 | +0.08% | 19.3만 |
|---|
| 2025.10.29 | ₩66,192 | ₩66,354 | ₩65,992 | ₩65,992 | -0.30% | 33.4만 |
|---|
| 2025.10.28 | ₩66,299 | ₩66,313 | ₩66,139 | ₩66,152 | -0.22% | 12.6만 |
|---|
| 2025.10.27 | ₩66,072 | ₩66,258 | ₩66,072 | ₩66,233 | +0.24% | 15.4만 |
|---|
| 2025.10.24 | ₩66,139 | ₩66,192 | ₩66,019 | ₩66,152 | +0.02% | 10.5만 |
|---|
| 2025.10.23 | ₩66,219 | ₩66,219 | ₩65,898 | ₩66,072 | -0.22% | 10.8만 |
|---|
| 2025.10.22 | ₩65,925 | ₩66,139 | ₩65,912 | ₩65,978 | +0.08% | 22.2만 |
|---|
| 2025.10.21 | ₩66,032 | ₩66,120 | ₩65,885 | ₩65,992 | -0.06% | 70.1만 |
|---|
| 2025.10.20 | ₩65,992 | ₩66,126 | ₩65,940 | ₩66,032 | +0.06% | 12.5만 |
|---|
| 2025.10.17 | ₩65,912 | ₩66,059 | ₩65,656 | ₩66,019 | +0.16% | 14.6만 |
|---|
| 2025.10.16 | ₩65,952 | ₩65,956 | ₩65,593 | ₩65,952 | 0.00% | 17만 |
|---|
| 2025.10.15 | ₩65,818 | ₩65,952 | ₩65,605 | ₩65,831 | +0.02% | 17.4만 |
|---|
| 2025.10.14 | ₩65,457 | ₩65,738 | ₩65,294 | ₩65,738 | +0.43% | 14.8만 |
|---|
| 2025.10.13 | ₩65,517 | ₩65,570 | ₩65,363 | ₩65,377 | -0.21% | 12.2만 |
|---|
| 2025.10.10 | ₩65,336 | ₩65,524 | ₩65,203 | ₩65,336 | 0.00% | 13.9만 |
|---|