시장 데이터를 불러오는 중
전체 종목
VanEck High Yield Muni ETF 과거 주가
VanEck High Yield Muni ETF · HYD · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
VanEck High Yield Muni ETF · HYD · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩64,174 | ₩64,576 | ₩64,147 | ₩64,308 | +0.21% | 260.3만 |
| 2026.10.08 | ₩63,678 | ₩64,160 | ₩63,638 | ₩64,080 | +0.63% | 327.6만 |
| 2026.10.07 | ₩64,013 | ₩64,080 | ₩63,705 | ₩63,892 | -0.19% | 433.3만 |
| 2026.10.06 | ₩64,174 | ₩64,576 | ₩64,080 | ₩64,187 | +0.02% | 292.4만 |
| 2026.10.05 | ₩64,321 | ₩64,442 | ₩63,959 | ₩64,281 | -0.06% | 254.5만 |
| 2026.10.02 | ₩64,857 | ₩65,112 | ₩64,107 | ₩64,267 | -0.91% | 274.2만 |
| 2026.10.01 | ₩64,669 | ₩64,763 | ₩64,294 | ₩64,401 | -0.41% | 285만 |
| 2026.09.30 | ₩64,308 | ₩64,736 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,361 |
| +0.08% |
| 209.9만 |
| 2026.09.29 | ₩63,919 | ₩64,187 | ₩63,731 | ₩63,892 | -0.04% | 214.8만 |
|---|
| 2026.09.28 | ₩64,187 | ₩64,187 | ₩63,705 | ₩64,026 | -0.25% | 268.7만 |
|---|
| 2026.09.25 | ₩64,683 | ₩64,683 | ₩64,281 | ₩64,415 | -0.41% | 202.3만 |
|---|
| 2026.09.24 | ₩64,656 | ₩64,991 | ₩64,455 | ₩64,723 | +0.10% | 280.6만 |
|---|
| 2026.09.23 | ₩65,447 | ₩65,594 | ₩64,576 | ₩64,790 | -1.00% | 266.8만 |
|---|
| 2026.09.22 | ₩65,661 | ₩65,661 | ₩65,353 | ₩65,380 | -0.43% | 157만 |
|---|
| 2026.09.21 | ₩65,728 | ₩65,741 | ₩65,500 | ₩65,527 | -0.31% | 167.8만 |
|---|
| 2026.09.18 | ₩65,661 | ₩65,661 | ₩65,219 | ₩65,634 | -0.04% | 212.7만 |
|---|
| 2026.09.17 | ₩65,540 | ₩65,741 | ₩65,540 | ₩65,661 | +0.18% | 163.7만 |
|---|
| 2026.09.16 | ₩65,339 | ₩65,607 | ₩65,313 | ₩65,420 | +0.12% | 242.4만 |
|---|
| 2026.09.15 | ₩65,594 | ₩65,621 | ₩65,246 | ₩65,339 | -0.39% | 203.4만 |
|---|
| 2026.09.14 | ₩65,795 | ₩65,956 | ₩65,581 | ₩65,594 | -0.31% | 280.5만 |
|---|
| 2026.09.11 | ₩65,621 | ₩66,036 | ₩65,621 | ₩65,728 | +0.16% | 256.7만 |
|---|
| 2026.09.10 | ₩65,661 | ₩65,862 | ₩65,393 | ₩65,567 | -0.14% | 419.9만 |
|---|
| 2026.09.09 | ₩66,331 | ₩66,519 | ₩65,969 | ₩65,969 | -0.55% | 324.4만 |
|---|
| 2026.09.08 | ₩66,291 | ₩66,478 | ₩66,251 | ₩66,264 | -0.04% | 116.4만 |
|---|
| 2026.09.04 | ₩66,331 | ₩66,505 | ₩66,277 | ₩66,291 | -0.06% | 92.8만 |
|---|
| 2026.09.03 | ₩66,599 | ₩66,679 | ₩66,251 | ₩66,251 | -0.52% | 97.5만 |
|---|
| 2026.09.02 | ₩66,358 | ₩66,639 | ₩66,304 | ₩66,398 | +0.06% | 144.2만 |
|---|
| 2026.09.01 | ₩66,679 | ₩66,907 | ₩66,224 | ₩66,411 | -0.40% | 104.5만 |
|---|
| 2026.08.31 | ₩67,001 | ₩67,081 | ₩66,880 | ₩66,974 | -0.04% | 86.7만 |
|---|
| 2026.08.28 | ₩67,175 | ₩67,336 | ₩67,081 | ₩67,095 | -0.12% | 112.1만 |
|---|
| 2026.08.27 | ₩67,483 | ₩67,510 | ₩67,189 | ₩67,256 | -0.34% | 155.9만 |
|---|
| 2026.08.26 | ₩67,524 | ₩67,524 | ₩67,296 | ₩67,349 | -0.26% | 51.1만 |
|---|
| 2026.08.25 | ₩67,363 | ₩67,564 | ₩67,363 | ₩67,564 | +0.30% | 71.2만 |
|---|
| 2026.08.24 | ₩67,416 | ₩67,510 | ₩67,282 | ₩67,390 | -0.04% | 67.3만 |
|---|
| 2026.08.21 | ₩67,336 | ₩67,416 | ₩67,202 | ₩67,282 | -0.08% | 71.2만 |
|---|
| 2026.08.20 | ₩67,162 | ₩67,390 | ₩67,162 | ₩67,309 | +0.22% | 121만 |
|---|
| 2026.08.19 | ₩67,390 | ₩67,470 | ₩67,269 | ₩67,349 | -0.06% | 173.3만 |
|---|
| 2026.08.18 | ₩67,416 | ₩67,416 | ₩67,162 | ₩67,175 | -0.36% | 68.7만 |
|---|
| 2026.08.17 | ₩67,671 | ₩67,778 | ₩67,323 | ₩67,376 | -0.44% | 65.9만 |
|---|
| 2026.08.14 | ₩67,912 | ₩67,912 | ₩67,564 | ₩67,617 | -0.43% | 55.7만 |
|---|
| 2026.08.13 | ₩67,671 | ₩67,872 | ₩67,671 | ₩67,872 | +0.30% | 83.9만 |
|---|
| 2026.08.12 | ₩67,805 | ₩67,805 | ₩67,577 | ₩67,617 | -0.28% | 31.5만 |
|---|
| 2026.08.11 | ₩67,684 | ₩67,751 | ₩67,577 | ₩67,604 | -0.12% | 37만 |
|---|
| 2026.08.10 | ₩67,631 | ₩67,644 | ₩67,550 | ₩67,604 | -0.04% | 52.5만 |
|---|
| 2026.08.07 | ₩67,658 | ₩67,658 | ₩67,497 | ₩67,644 | -0.02% | 114만 |
|---|
| 2026.08.06 | ₩67,430 | ₩67,430 | ₩67,349 | ₩67,376 | -0.08% | 62.8만 |
|---|
| 2026.08.05 | ₩67,416 | ₩67,470 | ₩67,282 | ₩67,376 | -0.06% | 86.9만 |
|---|
| 2026.08.04 | ₩67,323 | ₩67,443 | ₩67,162 | ₩67,349 | +0.04% | 131.6만 |
|---|
| 2026.08.03 | ₩67,229 | ₩67,376 | ₩67,068 | ₩67,095 | -0.20% | 88.4만 |
|---|
| 2026.07.31 | ₩67,269 | ₩67,430 | ₩67,189 | ₩67,296 | +0.04% | 132.7만 |
|---|
| 2026.07.30 | ₩67,550 | ₩67,550 | ₩67,242 | ₩67,363 | -0.28% | 90.7만 |
|---|
| 2026.07.29 | ₩67,577 | ₩67,738 | ₩67,443 | ₩67,443 | -0.20% | 122.4만 |
|---|
| 2026.07.28 | ₩67,537 | ₩67,725 | ₩67,537 | ₩67,617 | +0.12% | 60.7만 |
|---|
| 2026.07.27 | ₩67,792 | ₩67,832 | ₩67,537 | ₩67,550 | -0.36% | 226.9만 |
|---|
| 2026.07.24 | ₩67,256 | ₩67,604 | ₩67,256 | ₩67,416 | +0.24% | 88.1만 |
|---|
| 2026.07.23 | ₩67,671 | ₩67,899 | ₩67,122 | ₩67,282 | -0.57% | 203.4만 |
|---|
| 2026.07.22 | ₩67,912 | ₩68,194 | ₩67,872 | ₩67,912 | 0.00% | 58.4만 |
|---|
| 2026.07.21 | ₩68,207 | ₩68,247 | ₩68,006 | ₩68,033 | -0.26% | 64.2만 |
|---|
| 2026.07.20 | ₩68,435 | ₩68,475 | ₩68,220 | ₩68,261 | -0.25% | 73.5만 |
|---|
| 2026.07.17 | ₩68,421 | ₩68,502 | ₩68,328 | ₩68,408 | -0.02% | 36.5만 |
|---|
| 2026.07.16 | ₩68,395 | ₩68,502 | ₩68,261 | ₩68,421 | +0.04% | 61.5만 |
|---|
| 2026.07.15 | ₩68,837 | ₩68,837 | ₩68,475 | ₩68,529 | -0.45% | 109.1만 |
|---|
| 2026.07.14 | ₩68,663 | ₩68,743 | ₩68,542 | ₩68,582 | -0.12% | 60.6만 |
|---|
| 2026.07.13 | ₩68,716 | ₩68,864 | ₩68,515 | ₩68,569 | -0.21% | 58.4만 |
|---|
| 2026.07.10 | ₩68,689 | ₩68,783 | ₩68,649 | ₩68,703 | +0.02% | 27.9만 |
|---|
| 2026.07.09 | ₩68,877 | ₩68,877 | ₩68,703 | ₩68,730 | -0.21% | 109.6만 |
|---|
| 2026.07.08 | ₩68,823 | ₩68,864 | ₩68,716 | ₩68,797 | -0.04% | 51.6만 |
|---|
| 2026.07.07 | ₩69,118 | ₩69,172 | ₩68,944 | ₩68,957 | -0.23% | 83.7만 |
|---|
| 2026.07.06 | ₩69,158 | ₩69,158 | ₩69,024 | ₩69,078 | -0.12% | 46.2만 |
|---|
| 2026.07.02 | ₩69,038 | ₩69,185 | ₩68,998 | ₩69,132 | +0.14% | 78.1만 |
|---|
| 2026.07.01 | ₩68,783 | ₩69,078 | ₩68,663 | ₩68,998 | +0.31% | 218.6만 |
|---|
| 2026.06.30 | ₩69,225 | ₩69,239 | ₩69,024 | ₩69,024 | -0.29% | 39.5만 |
|---|
| 2026.06.29 | ₩68,904 | ₩69,252 | ₩68,904 | ₩69,212 | +0.45% | 77.3만 |
|---|
| 2026.06.26 | ₩68,850 | ₩68,998 | ₩68,770 | ₩68,971 | +0.18% | 81.7만 |
|---|
| 2026.06.25 | ₩69,024 | ₩69,105 | ₩68,864 | ₩68,971 | -0.08% | 103.4만 |
|---|
| 2026.06.24 | ₩69,065 | ₩69,105 | ₩68,810 | ₩69,051 | -0.02% | 61.1만 |
|---|
| 2026.06.23 | ₩68,944 | ₩69,011 | ₩68,689 | ₩68,770 | -0.25% | 64.8만 |
|---|
| 2026.06.22 | ₩68,944 | ₩69,011 | ₩68,810 | ₩68,864 | -0.12% | 127.5만 |
|---|
| 2026.06.18 | ₩68,716 | ₩69,024 | ₩68,716 | ₩68,998 | +0.41% | 28만 |
|---|
| 2026.06.17 | ₩68,877 | ₩69,011 | ₩68,609 | ₩68,689 | -0.27% | 141.8만 |
|---|
| 2026.06.16 | ₩68,636 | ₩68,944 | ₩68,636 | ₩68,877 | +0.35% | 37만 |
|---|
| 2026.06.15 | ₩68,877 | ₩68,931 | ₩68,797 | ₩68,823 | -0.08% | 62.2만 |
|---|
| 2026.06.12 | ₩68,837 | ₩68,850 | ₩68,663 | ₩68,850 | +0.02% | 43.8만 |
|---|
| 2026.06.11 | ₩68,743 | ₩68,864 | ₩68,622 | ₩68,823 | +0.12% | 119만 |
|---|
| 2026.06.10 | ₩68,837 | ₩68,837 | ₩68,609 | ₩68,676 | -0.23% | 65.4만 |
|---|
| 2026.06.09 | ₩68,797 | ₩68,837 | ₩68,689 | ₩68,797 | 0.00% | 53.3만 |
|---|
| 2026.06.08 | ₩68,797 | ₩68,797 | ₩68,663 | ₩68,716 | -0.12% | 36.4만 |
|---|
| 2026.06.05 | ₩68,676 | ₩68,756 | ₩68,582 | ₩68,663 | -0.02% | 71.1만 |
|---|
| 2026.06.04 | ₩68,770 | ₩68,823 | ₩68,770 | ₩68,823 | +0.08% | 51.4만 |
|---|
| 2026.06.03 | ₩68,756 | ₩68,756 | ₩68,596 | ₩68,716 | -0.06% | 57.1만 |
|---|
| 2026.06.02 | ₩68,810 | ₩68,810 | ₩68,730 | ₩68,756 | -0.08% | 67.6만 |
|---|
| 2026.06.01 | ₩68,435 | ₩68,730 | ₩68,395 | ₩68,676 | +0.35% | 183.1만 |
|---|
| 2026.05.29 | ₩68,676 | ₩68,917 | ₩68,676 | ₩68,850 | +0.25% | 86만 |
|---|
| 2026.05.28 | ₩68,408 | ₩68,783 | ₩68,408 | ₩68,730 | +0.47% | 55.5만 |
|---|
| 2026.05.27 | ₩68,462 | ₩68,582 | ₩68,368 | ₩68,569 | +0.16% | 43.9만 |
|---|
| 2026.05.26 | ₩68,153 | ₩68,408 | ₩68,153 | ₩68,368 | +0.31% | 59.9만 |
|---|
| 2026.05.22 | ₩68,006 | ₩68,086 | ₩67,926 | ₩68,019 | +0.02% | 38.5만 |
|---|
| 2026.05.21 | ₩67,671 | ₩67,952 | ₩67,591 | ₩67,912 | +0.36% | 78.6만 |
|---|
| 2026.05.20 | ₩67,604 | ₩67,792 | ₩67,604 | ₩67,725 | +0.18% | 135.1만 |
|---|
| 2026.05.19 | ₩67,671 | ₩67,671 | ₩67,416 | ₩67,658 | -0.02% | 47.7만 |
|---|
| 2026.05.18 | ₩67,711 | ₩67,845 | ₩67,631 | ₩67,738 | +0.04% | 65만 |
|---|
| 2026.05.15 | ₩67,966 | ₩67,966 | ₩67,457 | ₩67,711 | -0.37% | 72만 |
|---|
| 2026.05.14 | ₩68,234 | ₩68,341 | ₩68,153 | ₩68,153 | -0.12% | 130.2만 |
|---|
| 2026.05.13 | ₩68,194 | ₩68,381 | ₩68,194 | ₩68,220 | +0.04% | 31.7만 |
|---|
| 2026.05.12 | ₩68,488 | ₩68,488 | ₩68,301 | ₩68,354 | -0.20% | 62.9만 |
|---|
| 2026.05.11 | ₩68,475 | ₩68,569 | ₩68,475 | ₩68,542 | +0.10% | 41.1만 |
|---|
| 2026.05.08 | ₩68,596 | ₩68,609 | ₩68,515 | ₩68,542 | -0.08% | 33.7만 |
|---|
| 2026.05.07 | ₩68,475 | ₩68,542 | ₩68,435 | ₩68,462 | -0.02% | 42.5만 |
|---|
| 2026.05.06 | ₩68,542 | ₩68,542 | ₩68,341 | ₩68,502 | -0.06% | 89.5만 |
|---|
| 2026.05.05 | ₩68,341 | ₩68,341 | ₩68,220 | ₩68,247 | -0.14% | 53.3만 |
|---|
| 2026.05.04 | ₩68,301 | ₩68,314 | ₩68,100 | ₩68,207 | -0.14% | 53.1만 |
|---|
| 2026.05.01 | ₩68,328 | ₩68,381 | ₩68,207 | ₩68,301 | -0.04% | 61.3만 |
|---|
| 2026.04.30 | ₩68,341 | ₩68,542 | ₩68,341 | ₩68,475 | +0.20% | 80.3만 |
|---|
| 2026.04.29 | ₩68,502 | ₩68,569 | ₩68,301 | ₩68,408 | -0.14% | 93.1만 |
|---|
| 2026.04.28 | ₩68,515 | ₩68,582 | ₩68,408 | ₩68,515 | 0.00% | 51.9만 |
|---|
| 2026.04.27 | ₩68,636 | ₩68,676 | ₩68,555 | ₩68,622 | -0.02% | 56.1만 |
|---|
| 2026.04.24 | ₩68,582 | ₩68,649 | ₩68,502 | ₩68,622 | +0.06% | 48.4만 |
|---|
| 2026.04.23 | ₩68,622 | ₩68,636 | ₩68,381 | ₩68,582 | -0.06% | 163.6만 |
|---|
| 2026.04.22 | ₩68,542 | ₩68,622 | ₩68,542 | ₩68,582 | +0.06% | 56.9만 |
|---|
| 2026.04.21 | ₩68,649 | ₩68,649 | ₩68,502 | ₩68,529 | -0.18% | 156.3만 |
|---|
| 2026.04.20 | ₩68,542 | ₩68,649 | ₩68,529 | ₩68,622 | +0.12% | 40.2만 |
|---|
| 2026.04.17 | ₩68,421 | ₩68,636 | ₩68,421 | ₩68,582 | +0.24% | 67.4만 |
|---|
| 2026.04.16 | ₩68,207 | ₩68,341 | ₩68,180 | ₩68,314 | +0.16% | 44.2만 |
|---|
| 2026.04.15 | ₩68,328 | ₩68,328 | ₩68,127 | ₩68,194 | -0.20% | 61.6만 |
|---|
| 2026.04.14 | ₩68,354 | ₩68,421 | ₩68,194 | ₩68,287 | -0.10% | 214.3만 |
|---|
| 2026.04.13 | ₩68,381 | ₩68,395 | ₩68,180 | ₩68,381 | 0.00% | 43.2만 |
|---|
| 2026.04.10 | ₩68,341 | ₩68,421 | ₩68,274 | ₩68,328 | -0.02% | 58만 |
|---|
| 2026.04.09 | ₩68,086 | ₩68,462 | ₩68,086 | ₩68,421 | +0.49% | 55.3만 |
|---|
| 2026.04.08 | ₩68,113 | ₩68,515 | ₩68,113 | ₩68,180 | +0.10% | 76.8만 |
|---|
| 2026.04.07 | ₩67,885 | ₩68,019 | ₩67,443 | ₩67,993 | +0.16% | 49.6만 |
|---|
| 2026.04.06 | ₩67,738 | ₩67,926 | ₩67,631 | ₩67,872 | +0.20% | 107.2만 |
|---|
| 2026.04.02 | ₩67,296 | ₩67,845 | ₩67,296 | ₩67,778 | +0.72% | 99.4만 |
|---|
| 2026.04.01 | ₩67,095 | ₩67,550 | ₩67,095 | ₩67,510 | +0.62% | 119.5만 |
|---|
| 2026.03.31 | ₩67,014 | ₩67,430 | ₩67,001 | ₩67,189 | +0.26% | 87.2만 |
|---|
| 2026.03.30 | ₩66,961 | ₩67,108 | ₩66,639 | ₩66,974 | +0.02% | 142.7만 |
|---|
| 2026.03.27 | ₩66,854 | ₩66,921 | ₩66,559 | ₩66,706 | -0.22% | 160.5만 |
|---|
| 2026.03.26 | ₩67,081 | ₩67,269 | ₩66,773 | ₩66,854 | -0.34% | 109만 |
|---|
| 2026.03.25 | ₩67,041 | ₩67,376 | ₩67,028 | ₩67,122 | +0.12% | 170.5만 |
|---|
| 2026.03.24 | ₩67,256 | ₩67,323 | ₩66,706 | ₩66,706 | -0.82% | 145.4만 |
|---|
| 2026.03.23 | ₩67,242 | ₩67,684 | ₩67,215 | ₩67,470 | +0.34% | 140.4만 |
|---|
| 2026.03.20 | ₩67,671 | ₩67,671 | ₩66,974 | ₩67,122 | -0.81% | 247.6만 |
|---|
| 2026.03.19 | ₩67,818 | ₩67,979 | ₩67,577 | ₩67,765 | -0.08% | 77.6만 |
|---|
| 2026.03.18 | ₩68,220 | ₩68,220 | ₩67,899 | ₩67,912 | -0.45% | 72만 |
|---|
| 2026.03.17 | ₩68,261 | ₩68,261 | ₩68,073 | ₩68,100 | -0.24% | 79.4만 |
|---|
| 2026.03.16 | ₩67,952 | ₩68,274 | ₩67,939 | ₩68,060 | +0.16% | 90.4만 |
|---|
| 2026.03.13 | ₩67,872 | ₩67,966 | ₩67,845 | ₩67,939 | +0.10% | 62.5만 |
|---|
| 2026.03.12 | ₩67,859 | ₩67,872 | ₩67,604 | ₩67,644 | -0.32% | 86.3만 |
|---|
| 2026.03.11 | ₩67,979 | ₩68,033 | ₩67,805 | ₩67,832 | -0.22% | 74.3만 |
|---|
| 2026.03.10 | ₩68,167 | ₩68,234 | ₩68,006 | ₩68,060 | -0.16% | 65.8만 |
|---|
| 2026.03.09 | ₩68,100 | ₩68,247 | ₩68,006 | ₩68,180 | +0.12% | 74.2만 |
|---|
| 2026.03.06 | ₩68,194 | ₩68,207 | ₩68,006 | ₩68,153 | -0.06% | 72.3만 |
|---|
| 2026.03.05 | ₩68,140 | ₩68,368 | ₩68,100 | ₩68,261 | +0.18% | 72.7만 |
|---|
| 2026.03.04 | ₩68,234 | ₩68,395 | ₩68,167 | ₩68,261 | +0.04% | 59.6만 |
|---|
| 2026.03.03 | ₩68,354 | ₩68,515 | ₩68,113 | ₩68,234 | -0.18% | 63.3만 |
|---|
| 2026.03.02 | ₩68,890 | ₩68,890 | ₩68,609 | ₩68,663 | -0.33% | 51.6만 |
|---|
| 2026.02.27 | ₩69,051 | ₩69,225 | ₩68,971 | ₩69,145 | +0.14% | 55.8만 |
|---|
| 2026.02.26 | ₩69,011 | ₩69,132 | ₩68,957 | ₩69,065 | +0.08% | 30.9만 |
|---|
| 2026.02.25 | ₩68,877 | ₩69,011 | ₩68,837 | ₩68,917 | +0.06% | 43.6만 |
|---|
| 2026.02.24 | ₩68,823 | ₩68,917 | ₩68,797 | ₩68,877 | +0.08% | 56.5만 |
|---|
| 2026.02.23 | ₩68,850 | ₩68,877 | ₩68,730 | ₩68,823 | -0.04% | 42.1만 |
|---|
| 2026.02.20 | ₩68,984 | ₩68,984 | ₩68,689 | ₩68,730 | -0.37% | 122.8만 |
|---|
| 2026.02.19 | ₩68,877 | ₩68,957 | ₩68,770 | ₩68,931 | +0.08% | 38.8만 |
|---|
| 2026.02.18 | ₩68,877 | ₩68,877 | ₩68,730 | ₩68,770 | -0.16% | 36.9만 |
|---|
| 2026.02.17 | ₩68,797 | ₩68,797 | ₩68,636 | ₩68,783 | -0.02% | 44.3만 |
|---|
| 2026.02.13 | ₩68,569 | ₩68,823 | ₩68,569 | ₩68,663 | +0.14% | 73.5만 |
|---|
| 2026.02.12 | ₩68,502 | ₩68,622 | ₩68,462 | ₩68,609 | +0.16% | 46.5만 |
|---|
| 2026.02.11 | ₩68,435 | ₩68,435 | ₩68,287 | ₩68,381 | -0.08% | 42.5만 |
|---|
| 2026.02.10 | ₩68,448 | ₩68,636 | ₩68,421 | ₩68,421 | -0.04% | 58.5만 |
|---|
| 2026.02.09 | ₩68,448 | ₩68,448 | ₩68,274 | ₩68,408 | -0.06% | 58.1만 |
|---|
| 2026.02.06 | ₩68,502 | ₩68,502 | ₩68,220 | ₩68,341 | -0.23% | 67.3만 |
|---|
| 2026.02.05 | ₩68,502 | ₩68,502 | ₩68,328 | ₩68,448 | -0.08% | 63만 |
|---|
| 2026.02.04 | ₩68,167 | ₩68,395 | ₩68,167 | ₩68,341 | +0.26% | 86.3만 |
|---|
| 2026.02.03 | ₩68,220 | ₩68,448 | ₩68,100 | ₩68,314 | +0.14% | 76.8만 |
|---|
| 2026.02.02 | ₩68,730 | ₩68,730 | ₩68,180 | ₩68,341 | -0.57% | 166.2만 |
|---|
| 2026.01.30 | ₩68,596 | ₩68,622 | ₩68,421 | ₩68,488 | -0.16% | 71.3만 |
|---|
| 2026.01.29 | ₩68,663 | ₩68,663 | ₩68,515 | ₩68,542 | -0.18% | 81.9만 |
|---|
| 2026.01.28 | ₩68,663 | ₩68,703 | ₩68,555 | ₩68,663 | 0.00% | 56.6만 |
|---|
| 2026.01.27 | ₩68,609 | ₩68,703 | ₩68,609 | ₩68,622 | +0.02% | 51.6만 |
|---|
| 2026.01.26 | ₩68,569 | ₩68,689 | ₩68,569 | ₩68,622 | +0.08% | 55.1만 |
|---|
| 2026.01.23 | ₩68,502 | ₩68,622 | ₩68,502 | ₩68,555 | +0.08% | 56.4만 |
|---|
| 2026.01.22 | ₩68,395 | ₩68,582 | ₩68,301 | ₩68,529 | +0.20% | 64.5만 |
|---|
| 2026.01.21 | ₩68,341 | ₩68,555 | ₩68,207 | ₩68,502 | +0.24% | 82.3만 |
|---|
| 2026.01.20 | ₩68,716 | ₩68,743 | ₩68,287 | ₩68,341 | -0.55% | 275.1만 |
|---|
| 2026.01.16 | ₩69,024 | ₩69,051 | ₩68,823 | ₩68,864 | -0.23% | 60.9만 |
|---|
| 2026.01.15 | ₩68,877 | ₩69,078 | ₩68,877 | ₩68,971 | +0.14% | 143.2만 |
|---|
| 2026.01.14 | ₩68,823 | ₩68,931 | ₩68,756 | ₩68,931 | +0.16% | 155.8만 |
|---|
| 2026.01.13 | ₩68,770 | ₩68,823 | ₩68,730 | ₩68,730 | -0.06% | 308.9만 |
|---|
| 2026.01.12 | ₩68,649 | ₩68,770 | ₩68,555 | ₩68,756 | +0.16% | 94.5만 |
|---|
| 2026.01.09 | ₩68,622 | ₩68,756 | ₩68,555 | ₩68,756 | +0.20% | 53.7만 |
|---|
| 2026.01.08 | ₩68,569 | ₩68,649 | ₩68,529 | ₩68,649 | +0.12% | 75.5만 |
|---|
| 2026.01.07 | ₩68,622 | ₩68,703 | ₩68,609 | ₩68,689 | +0.10% | 47.4만 |
|---|
| 2026.01.06 | ₩68,421 | ₩68,555 | ₩68,421 | ₩68,502 | +0.12% | 94.5만 |
|---|
| 2026.01.05 | ₩68,542 | ₩68,596 | ₩68,368 | ₩68,555 | +0.02% | 183.9만 |
|---|
| 2026.01.02 | ₩68,596 | ₩68,689 | ₩68,448 | ₩68,555 | -0.06% | 81.9만 |
|---|
| 2025.12.31 | ₩68,448 | ₩68,555 | ₩68,408 | ₩68,502 | +0.08% | 77만 |
|---|
| 2025.12.30 | ₩68,354 | ₩68,542 | ₩68,341 | ₩68,488 | +0.20% | 97만 |
|---|
| 2025.12.29 | ₩68,421 | ₩68,542 | ₩68,368 | ₩68,475 | +0.08% | 106.5만 |
|---|
| 2025.12.26 | ₩68,743 | ₩68,770 | ₩68,569 | ₩68,676 | -0.10% | 74.3만 |
|---|
| 2025.12.24 | ₩68,649 | ₩68,743 | ₩68,622 | ₩68,676 | +0.04% | 40.1만 |
|---|
| 2025.12.23 | ₩68,596 | ₩68,716 | ₩68,555 | ₩68,676 | +0.12% | 63.5만 |
|---|
| 2025.12.22 | ₩68,555 | ₩68,689 | ₩68,529 | ₩68,609 | +0.08% | 98.9만 |
|---|
| 2025.12.19 | ₩68,502 | ₩68,582 | ₩68,381 | ₩68,529 | +0.04% | 63.8만 |
|---|
| 2025.12.18 | ₩68,569 | ₩68,569 | ₩68,435 | ₩68,502 | -0.10% | 94.9만 |
|---|
| 2025.12.17 | ₩68,488 | ₩68,488 | ₩68,314 | ₩68,381 | -0.16% | 75.4만 |
|---|
| 2025.12.16 | ₩68,341 | ₩68,448 | ₩68,287 | ₩68,435 | +0.14% | 52만 |
|---|
| 2025.12.15 | ₩68,435 | ₩68,435 | ₩68,247 | ₩68,301 | -0.20% | 79.1만 |
|---|
| 2025.12.12 | ₩68,341 | ₩68,354 | ₩68,247 | ₩68,328 | -0.02% | 77.4만 |
|---|
| 2025.12.11 | ₩68,314 | ₩68,462 | ₩68,314 | ₩68,368 | +0.08% | 152.1만 |
|---|
| 2025.12.10 | ₩68,234 | ₩68,301 | ₩68,167 | ₩68,287 | +0.08% | 92만 |
|---|
| 2025.12.09 | ₩68,247 | ₩68,314 | ₩68,167 | ₩68,167 | -0.12% | 191.9만 |
|---|
| 2025.12.08 | ₩68,194 | ₩68,247 | ₩68,140 | ₩68,194 | 0.00% | 248.3만 |
|---|
| 2025.12.05 | ₩68,207 | ₩68,287 | ₩68,140 | ₩68,194 | -0.02% | 142만 |
|---|
| 2025.12.04 | ₩68,167 | ₩68,207 | ₩68,060 | ₩68,207 | +0.06% | 54.5만 |
|---|
| 2025.12.03 | ₩68,234 | ₩68,261 | ₩68,113 | ₩68,153 | -0.12% | 88.7만 |
|---|
| 2025.12.02 | ₩68,153 | ₩68,274 | ₩68,086 | ₩68,086 | -0.10% | 81.2만 |
|---|
| 2025.12.01 | ₩68,234 | ₩68,314 | ₩68,046 | ₩68,247 | +0.02% | 64만 |
|---|
| 2025.11.28 | ₩68,582 | ₩68,582 | ₩68,435 | ₩68,475 | -0.16% | 24.6만 |
|---|
| 2025.11.26 | ₩68,743 | ₩68,783 | ₩68,636 | ₩68,770 | +0.04% | 45.8만 |
|---|
| 2025.11.25 | ₩68,676 | ₩68,689 | ₩68,596 | ₩68,689 | +0.02% | 72.4만 |
|---|
| 2025.11.24 | ₩68,529 | ₩68,636 | ₩68,488 | ₩68,582 | +0.08% | 54만 |
|---|
| 2025.11.21 | ₩68,341 | ₩68,475 | ₩68,341 | ₩68,354 | +0.02% | 34.4만 |
|---|
| 2025.11.20 | ₩68,314 | ₩68,435 | ₩68,247 | ₩68,274 | -0.06% | 66.8만 |
|---|
| 2025.11.19 | ₩68,475 | ₩68,475 | ₩68,247 | ₩68,274 | -0.29% | 47.4만 |
|---|
| 2025.11.18 | ₩68,261 | ₩68,435 | ₩68,220 | ₩68,314 | +0.08% | 75.5만 |
|---|
| 2025.11.17 | ₩68,073 | ₩68,314 | ₩68,006 | ₩68,006 | -0.10% | 248만 |
|---|
| 2025.11.14 | ₩68,207 | ₩68,207 | ₩67,939 | ₩67,952 | -0.37% | 48.7만 |
|---|
| 2025.11.13 | ₩68,247 | ₩68,247 | ₩68,086 | ₩68,113 | -0.20% | 39.1만 |
|---|
| 2025.11.12 | ₩68,247 | ₩68,341 | ₩68,207 | ₩68,247 | 0.00% | 34.7만 |
|---|
| 2025.11.11 | ₩68,261 | ₩68,368 | ₩68,234 | ₩68,314 | +0.08% | 32.8만 |
|---|
| 2025.11.10 | ₩68,140 | ₩68,234 | ₩68,140 | ₩68,167 | +0.04% | 41.2만 |
|---|
| 2025.11.07 | ₩68,100 | ₩68,261 | ₩68,086 | ₩68,100 | 0.00% | 51.3만 |
|---|
| 2025.11.06 | ₩68,194 | ₩68,194 | ₩67,993 | ₩68,153 | -0.06% | 96.1만 |
|---|
| 2025.11.05 | ₩68,220 | ₩68,220 | ₩67,993 | ₩68,019 | -0.29% | 49만 |
|---|
| 2025.11.04 | ₩68,153 | ₩68,328 | ₩68,140 | ₩68,234 | +0.12% | 58.1만 |
|---|
| 2025.11.03 | ₩68,314 | ₩68,314 | ₩68,113 | ₩68,220 | -0.14% | 47.1만 |
|---|
| 2025.10.31 | ₩68,408 | ₩68,663 | ₩68,408 | ₩68,529 | +0.18% | 36.6만 |
|---|
| 2025.10.30 | ₩68,341 | ₩68,555 | ₩68,033 | ₩68,515 | +0.25% | 54.7만 |
|---|
| 2025.10.29 | ₩68,569 | ₩68,730 | ₩68,502 | ₩68,502 | -0.10% | 40.4만 |
|---|
| 2025.10.28 | ₩68,770 | ₩68,770 | ₩68,596 | ₩68,596 | -0.25% | 36.4만 |
|---|
| 2025.10.27 | ₩68,542 | ₩68,649 | ₩68,488 | ₩68,622 | +0.12% | 42.8만 |
|---|
| 2025.10.24 | ₩68,542 | ₩68,676 | ₩68,542 | ₩68,569 | +0.04% | 27.6만 |
|---|
| 2025.10.23 | ₩68,663 | ₩68,663 | ₩68,475 | ₩68,569 | -0.14% | 27.8만 |
|---|
| 2025.10.22 | ₩68,542 | ₩68,703 | ₩68,529 | ₩68,609 | +0.10% | 23.9만 |
|---|
| 2025.10.21 | ₩68,609 | ₩68,609 | ₩68,502 | ₩68,515 | -0.14% | 31.7만 |
|---|
| 2025.10.20 | ₩68,462 | ₩68,609 | ₩68,462 | ₩68,475 | +0.02% | 32.4만 |
|---|
| 2025.10.17 | ₩68,234 | ₩68,462 | ₩68,234 | ₩68,395 | +0.24% | 44.9만 |
|---|
| 2025.10.16 | ₩68,194 | ₩68,421 | ₩68,194 | ₩68,301 | +0.16% | 34.4만 |
|---|
| 2025.10.15 | ₩68,194 | ₩68,247 | ₩68,060 | ₩68,140 | -0.08% | 44.9만 |
|---|
| 2025.10.14 | ₩68,207 | ₩68,247 | ₩68,046 | ₩68,113 | -0.14% | 39.2만 |
|---|
| 2025.10.13 | ₩67,952 | ₩68,180 | ₩67,926 | ₩68,140 | +0.28% | 38.6만 |
|---|
| 2025.10.10 | ₩68,019 | ₩68,086 | ₩67,952 | ₩68,033 | +0.02% | 42.1만 |
|---|