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 | ₩64,183 | ₩64,585 | ₩64,156 | ₩64,317 | +0.21% | 260.3만 |
| 2026.10.08 | ₩63,687 | ₩64,170 | ₩63,647 | ₩64,089 | +0.63% | 327.6만 |
| 2026.10.07 | ₩64,022 | ₩64,089 | ₩63,714 | ₩63,902 | -0.19% | 433.3만 |
| 2026.10.06 | ₩64,183 | ₩64,585 | ₩64,089 | ₩64,197 | +0.02% | 292.4만 |
| 2026.10.05 | ₩64,331 | ₩64,451 | ₩63,969 | ₩64,290 | -0.06% | 254.5만 |
| 2026.10.02 | ₩64,867 | ₩65,121 | ₩64,116 | ₩64,277 | -0.91% | 274.2만 |
| 2026.10.01 | ₩64,679 | ₩64,773 | ₩64,304 | ₩64,411 | -0.41% | 285만 |
| 2026.09.30 | ₩64,317 | ₩64,746 | ₩64,210 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,371 |
| +0.08% |
| 209.9만 |
| 2026.09.29 | ₩63,928 | ₩64,197 | ₩63,741 | ₩63,902 | -0.04% | 214.8만 |
|---|
| 2026.09.28 | ₩64,197 | ₩64,197 | ₩63,714 | ₩64,036 | -0.25% | 268.7만 |
|---|
| 2026.09.25 | ₩64,692 | ₩64,692 | ₩64,290 | ₩64,424 | -0.41% | 202.3만 |
|---|
| 2026.09.24 | ₩64,666 | ₩65,001 | ₩64,465 | ₩64,733 | +0.10% | 280.6만 |
|---|
| 2026.09.23 | ₩65,456 | ₩65,604 | ₩64,585 | ₩64,800 | -1.00% | 266.8만 |
|---|
| 2026.09.22 | ₩65,671 | ₩65,671 | ₩65,363 | ₩65,389 | -0.43% | 157만 |
|---|
| 2026.09.21 | ₩65,738 | ₩65,751 | ₩65,510 | ₩65,537 | -0.31% | 167.8만 |
|---|
| 2026.09.18 | ₩65,671 | ₩65,671 | ₩65,229 | ₩65,644 | -0.04% | 212.7만 |
|---|
| 2026.09.17 | ₩65,550 | ₩65,751 | ₩65,550 | ₩65,671 | +0.18% | 163.7만 |
|---|
| 2026.09.16 | ₩65,349 | ₩65,617 | ₩65,322 | ₩65,430 | +0.12% | 242.4만 |
|---|
| 2026.09.15 | ₩65,604 | ₩65,631 | ₩65,255 | ₩65,349 | -0.39% | 203.4만 |
|---|
| 2026.09.14 | ₩65,805 | ₩65,966 | ₩65,590 | ₩65,604 | -0.31% | 280.5만 |
|---|
| 2026.09.11 | ₩65,631 | ₩66,046 | ₩65,631 | ₩65,738 | +0.16% | 256.7만 |
|---|
| 2026.09.10 | ₩65,671 | ₩65,872 | ₩65,403 | ₩65,577 | -0.14% | 419.9만 |
|---|
| 2026.09.09 | ₩66,341 | ₩66,529 | ₩65,979 | ₩65,979 | -0.55% | 324.4만 |
|---|
| 2026.09.08 | ₩66,301 | ₩66,488 | ₩66,260 | ₩66,274 | -0.04% | 116.4만 |
|---|
| 2026.09.04 | ₩66,341 | ₩66,515 | ₩66,287 | ₩66,301 | -0.06% | 92.8만 |
|---|
| 2026.09.03 | ₩66,609 | ₩66,689 | ₩66,260 | ₩66,260 | -0.52% | 97.5만 |
|---|
| 2026.09.02 | ₩66,368 | ₩66,649 | ₩66,314 | ₩66,408 | +0.06% | 144.2만 |
|---|
| 2026.09.01 | ₩66,689 | ₩66,917 | ₩66,234 | ₩66,421 | -0.40% | 104.5만 |
|---|
| 2026.08.31 | ₩67,011 | ₩67,091 | ₩66,890 | ₩66,984 | -0.04% | 86.7만 |
|---|
| 2026.08.28 | ₩67,185 | ₩67,346 | ₩67,091 | ₩67,105 | -0.12% | 112.1만 |
|---|
| 2026.08.27 | ₩67,493 | ₩67,520 | ₩67,199 | ₩67,266 | -0.34% | 155.9만 |
|---|
| 2026.08.26 | ₩67,534 | ₩67,534 | ₩67,306 | ₩67,359 | -0.26% | 51.1만 |
|---|
| 2026.08.25 | ₩67,373 | ₩67,574 | ₩67,373 | ₩67,574 | +0.30% | 71.2만 |
|---|
| 2026.08.24 | ₩67,426 | ₩67,520 | ₩67,292 | ₩67,400 | -0.04% | 67.3만 |
|---|
| 2026.08.21 | ₩67,346 | ₩67,426 | ₩67,212 | ₩67,292 | -0.08% | 71.2만 |
|---|
| 2026.08.20 | ₩67,172 | ₩67,400 | ₩67,172 | ₩67,319 | +0.22% | 121만 |
|---|
| 2026.08.19 | ₩67,400 | ₩67,480 | ₩67,279 | ₩67,359 | -0.06% | 173.3만 |
|---|
| 2026.08.18 | ₩67,426 | ₩67,426 | ₩67,172 | ₩67,185 | -0.36% | 68.7만 |
|---|
| 2026.08.17 | ₩67,681 | ₩67,788 | ₩67,333 | ₩67,386 | -0.44% | 65.9만 |
|---|
| 2026.08.14 | ₩67,922 | ₩67,922 | ₩67,574 | ₩67,627 | -0.43% | 55.7만 |
|---|
| 2026.08.13 | ₩67,681 | ₩67,882 | ₩67,681 | ₩67,882 | +0.30% | 83.9만 |
|---|
| 2026.08.12 | ₩67,815 | ₩67,815 | ₩67,587 | ₩67,627 | -0.28% | 31.5만 |
|---|
| 2026.08.11 | ₩67,695 | ₩67,762 | ₩67,587 | ₩67,614 | -0.12% | 37만 |
|---|
| 2026.08.10 | ₩67,641 | ₩67,654 | ₩67,560 | ₩67,614 | -0.04% | 52.5만 |
|---|
| 2026.08.07 | ₩67,668 | ₩67,668 | ₩67,507 | ₩67,654 | -0.02% | 114만 |
|---|
| 2026.08.06 | ₩67,440 | ₩67,440 | ₩67,359 | ₩67,386 | -0.08% | 62.8만 |
|---|
| 2026.08.05 | ₩67,426 | ₩67,480 | ₩67,292 | ₩67,386 | -0.06% | 86.9만 |
|---|
| 2026.08.04 | ₩67,333 | ₩67,453 | ₩67,172 | ₩67,359 | +0.04% | 131.6만 |
|---|
| 2026.08.03 | ₩67,239 | ₩67,386 | ₩67,078 | ₩67,105 | -0.20% | 88.4만 |
|---|
| 2026.07.31 | ₩67,279 | ₩67,440 | ₩67,199 | ₩67,306 | +0.04% | 132.7만 |
|---|
| 2026.07.30 | ₩67,560 | ₩67,560 | ₩67,252 | ₩67,373 | -0.28% | 90.7만 |
|---|
| 2026.07.29 | ₩67,587 | ₩67,748 | ₩67,453 | ₩67,453 | -0.20% | 122.4만 |
|---|
| 2026.07.28 | ₩67,547 | ₩67,735 | ₩67,547 | ₩67,627 | +0.12% | 60.7만 |
|---|
| 2026.07.27 | ₩67,802 | ₩67,842 | ₩67,547 | ₩67,560 | -0.36% | 226.9만 |
|---|
| 2026.07.24 | ₩67,266 | ₩67,614 | ₩67,266 | ₩67,426 | +0.24% | 88.1만 |
|---|
| 2026.07.23 | ₩67,681 | ₩67,909 | ₩67,132 | ₩67,292 | -0.57% | 203.4만 |
|---|
| 2026.07.22 | ₩67,922 | ₩68,204 | ₩67,882 | ₩67,922 | 0.00% | 58.4만 |
|---|
| 2026.07.21 | ₩68,217 | ₩68,257 | ₩68,016 | ₩68,043 | -0.26% | 64.2만 |
|---|
| 2026.07.20 | ₩68,445 | ₩68,485 | ₩68,231 | ₩68,271 | -0.25% | 73.5만 |
|---|
| 2026.07.17 | ₩68,432 | ₩68,512 | ₩68,338 | ₩68,418 | -0.02% | 36.5만 |
|---|
| 2026.07.16 | ₩68,405 | ₩68,512 | ₩68,271 | ₩68,432 | +0.04% | 61.5만 |
|---|
| 2026.07.15 | ₩68,847 | ₩68,847 | ₩68,485 | ₩68,539 | -0.45% | 109.1만 |
|---|
| 2026.07.14 | ₩68,673 | ₩68,753 | ₩68,552 | ₩68,592 | -0.12% | 60.6만 |
|---|
| 2026.07.13 | ₩68,726 | ₩68,874 | ₩68,525 | ₩68,579 | -0.21% | 58.4만 |
|---|
| 2026.07.10 | ₩68,700 | ₩68,793 | ₩68,659 | ₩68,713 | +0.02% | 27.9만 |
|---|
| 2026.07.09 | ₩68,887 | ₩68,887 | ₩68,713 | ₩68,740 | -0.21% | 109.6만 |
|---|
| 2026.07.08 | ₩68,834 | ₩68,874 | ₩68,726 | ₩68,807 | -0.04% | 51.6만 |
|---|
| 2026.07.07 | ₩69,129 | ₩69,182 | ₩68,954 | ₩68,968 | -0.23% | 83.7만 |
|---|
| 2026.07.06 | ₩69,169 | ₩69,169 | ₩69,035 | ₩69,088 | -0.12% | 46.2만 |
|---|
| 2026.07.02 | ₩69,048 | ₩69,196 | ₩69,008 | ₩69,142 | +0.14% | 78.1만 |
|---|
| 2026.07.01 | ₩68,793 | ₩69,088 | ₩68,673 | ₩69,008 | +0.31% | 218.6만 |
|---|
| 2026.06.30 | ₩69,236 | ₩69,249 | ₩69,035 | ₩69,035 | -0.29% | 39.5만 |
|---|
| 2026.06.29 | ₩68,914 | ₩69,263 | ₩68,914 | ₩69,222 | +0.45% | 77.3만 |
|---|
| 2026.06.26 | ₩68,861 | ₩69,008 | ₩68,780 | ₩68,981 | +0.18% | 81.7만 |
|---|
| 2026.06.25 | ₩69,035 | ₩69,115 | ₩68,874 | ₩68,981 | -0.08% | 103.4만 |
|---|
| 2026.06.24 | ₩69,075 | ₩69,115 | ₩68,820 | ₩69,062 | -0.02% | 61.1만 |
|---|
| 2026.06.23 | ₩68,954 | ₩69,021 | ₩68,700 | ₩68,780 | -0.25% | 64.8만 |
|---|
| 2026.06.22 | ₩68,954 | ₩69,021 | ₩68,820 | ₩68,874 | -0.12% | 127.5만 |
|---|
| 2026.06.18 | ₩68,726 | ₩69,035 | ₩68,726 | ₩69,008 | +0.41% | 28만 |
|---|
| 2026.06.17 | ₩68,887 | ₩69,021 | ₩68,619 | ₩68,700 | -0.27% | 141.8만 |
|---|
| 2026.06.16 | ₩68,646 | ₩68,954 | ₩68,646 | ₩68,887 | +0.35% | 37만 |
|---|
| 2026.06.15 | ₩68,887 | ₩68,941 | ₩68,807 | ₩68,834 | -0.08% | 62.2만 |
|---|
| 2026.06.12 | ₩68,847 | ₩68,861 | ₩68,673 | ₩68,861 | +0.02% | 43.8만 |
|---|
| 2026.06.11 | ₩68,753 | ₩68,874 | ₩68,633 | ₩68,834 | +0.12% | 119만 |
|---|
| 2026.06.10 | ₩68,847 | ₩68,847 | ₩68,619 | ₩68,686 | -0.23% | 65.4만 |
|---|
| 2026.06.09 | ₩68,807 | ₩68,847 | ₩68,700 | ₩68,807 | 0.00% | 53.3만 |
|---|
| 2026.06.08 | ₩68,807 | ₩68,807 | ₩68,673 | ₩68,726 | -0.12% | 36.4만 |
|---|
| 2026.06.05 | ₩68,686 | ₩68,767 | ₩68,592 | ₩68,673 | -0.02% | 71.1만 |
|---|
| 2026.06.04 | ₩68,780 | ₩68,834 | ₩68,780 | ₩68,834 | +0.08% | 51.4만 |
|---|
| 2026.06.03 | ₩68,767 | ₩68,767 | ₩68,606 | ₩68,726 | -0.06% | 57.1만 |
|---|
| 2026.06.02 | ₩68,820 | ₩68,820 | ₩68,740 | ₩68,767 | -0.08% | 67.6만 |
|---|
| 2026.06.01 | ₩68,445 | ₩68,740 | ₩68,405 | ₩68,686 | +0.35% | 183.1만 |
|---|
| 2026.05.29 | ₩68,686 | ₩68,928 | ₩68,686 | ₩68,861 | +0.25% | 86만 |
|---|
| 2026.05.28 | ₩68,418 | ₩68,793 | ₩68,418 | ₩68,740 | +0.47% | 55.5만 |
|---|
| 2026.05.27 | ₩68,472 | ₩68,592 | ₩68,378 | ₩68,579 | +0.16% | 43.9만 |
|---|
| 2026.05.26 | ₩68,164 | ₩68,418 | ₩68,164 | ₩68,378 | +0.31% | 59.9만 |
|---|
| 2026.05.22 | ₩68,016 | ₩68,097 | ₩67,936 | ₩68,030 | +0.02% | 38.5만 |
|---|
| 2026.05.21 | ₩67,681 | ₩67,963 | ₩67,601 | ₩67,922 | +0.36% | 78.6만 |
|---|
| 2026.05.20 | ₩67,614 | ₩67,802 | ₩67,614 | ₩67,735 | +0.18% | 135.1만 |
|---|
| 2026.05.19 | ₩67,681 | ₩67,681 | ₩67,426 | ₩67,668 | -0.02% | 47.7만 |
|---|
| 2026.05.18 | ₩67,721 | ₩67,855 | ₩67,641 | ₩67,748 | +0.04% | 65만 |
|---|
| 2026.05.15 | ₩67,976 | ₩67,976 | ₩67,467 | ₩67,721 | -0.37% | 72만 |
|---|
| 2026.05.14 | ₩68,244 | ₩68,351 | ₩68,164 | ₩68,164 | -0.12% | 130.2만 |
|---|
| 2026.05.13 | ₩68,204 | ₩68,391 | ₩68,204 | ₩68,231 | +0.04% | 31.7만 |
|---|
| 2026.05.12 | ₩68,499 | ₩68,499 | ₩68,311 | ₩68,365 | -0.20% | 62.9만 |
|---|
| 2026.05.11 | ₩68,485 | ₩68,579 | ₩68,485 | ₩68,552 | +0.10% | 41.1만 |
|---|
| 2026.05.08 | ₩68,606 | ₩68,619 | ₩68,525 | ₩68,552 | -0.08% | 33.7만 |
|---|
| 2026.05.07 | ₩68,485 | ₩68,552 | ₩68,445 | ₩68,472 | -0.02% | 42.5만 |
|---|
| 2026.05.06 | ₩68,552 | ₩68,552 | ₩68,351 | ₩68,512 | -0.06% | 89.5만 |
|---|
| 2026.05.05 | ₩68,351 | ₩68,351 | ₩68,231 | ₩68,257 | -0.14% | 53.3만 |
|---|
| 2026.05.04 | ₩68,311 | ₩68,324 | ₩68,110 | ₩68,217 | -0.14% | 53.1만 |
|---|
| 2026.05.01 | ₩68,338 | ₩68,391 | ₩68,217 | ₩68,311 | -0.04% | 61.3만 |
|---|
| 2026.04.30 | ₩68,351 | ₩68,552 | ₩68,351 | ₩68,485 | +0.20% | 80.3만 |
|---|
| 2026.04.29 | ₩68,512 | ₩68,579 | ₩68,311 | ₩68,418 | -0.14% | 93.1만 |
|---|
| 2026.04.28 | ₩68,525 | ₩68,592 | ₩68,418 | ₩68,525 | 0.00% | 51.9만 |
|---|
| 2026.04.27 | ₩68,646 | ₩68,686 | ₩68,566 | ₩68,633 | -0.02% | 56.1만 |
|---|
| 2026.04.24 | ₩68,592 | ₩68,659 | ₩68,512 | ₩68,633 | +0.06% | 48.4만 |
|---|
| 2026.04.23 | ₩68,633 | ₩68,646 | ₩68,391 | ₩68,592 | -0.06% | 163.6만 |
|---|
| 2026.04.22 | ₩68,552 | ₩68,633 | ₩68,552 | ₩68,592 | +0.06% | 56.9만 |
|---|
| 2026.04.21 | ₩68,659 | ₩68,659 | ₩68,512 | ₩68,539 | -0.18% | 156.3만 |
|---|
| 2026.04.20 | ₩68,552 | ₩68,659 | ₩68,539 | ₩68,633 | +0.12% | 40.2만 |
|---|
| 2026.04.17 | ₩68,432 | ₩68,646 | ₩68,432 | ₩68,592 | +0.24% | 67.4만 |
|---|
| 2026.04.16 | ₩68,217 | ₩68,351 | ₩68,190 | ₩68,324 | +0.16% | 44.2만 |
|---|
| 2026.04.15 | ₩68,338 | ₩68,338 | ₩68,137 | ₩68,204 | -0.20% | 61.6만 |
|---|
| 2026.04.14 | ₩68,365 | ₩68,432 | ₩68,204 | ₩68,298 | -0.10% | 214.3만 |
|---|
| 2026.04.13 | ₩68,391 | ₩68,405 | ₩68,190 | ₩68,391 | 0.00% | 43.2만 |
|---|
| 2026.04.10 | ₩68,351 | ₩68,432 | ₩68,284 | ₩68,338 | -0.02% | 58만 |
|---|
| 2026.04.09 | ₩68,097 | ₩68,472 | ₩68,097 | ₩68,432 | +0.49% | 55.3만 |
|---|
| 2026.04.08 | ₩68,123 | ₩68,525 | ₩68,123 | ₩68,190 | +0.10% | 76.8만 |
|---|
| 2026.04.07 | ₩67,896 | ₩68,030 | ₩67,453 | ₩68,003 | +0.16% | 49.6만 |
|---|
| 2026.04.06 | ₩67,748 | ₩67,936 | ₩67,641 | ₩67,882 | +0.20% | 107.2만 |
|---|
| 2026.04.02 | ₩67,306 | ₩67,855 | ₩67,306 | ₩67,788 | +0.72% | 99.4만 |
|---|
| 2026.04.01 | ₩67,105 | ₩67,560 | ₩67,105 | ₩67,520 | +0.62% | 119.5만 |
|---|
| 2026.03.31 | ₩67,024 | ₩67,440 | ₩67,011 | ₩67,199 | +0.26% | 87.2만 |
|---|
| 2026.03.30 | ₩66,971 | ₩67,118 | ₩66,649 | ₩66,984 | +0.02% | 142.7만 |
|---|
| 2026.03.27 | ₩66,864 | ₩66,931 | ₩66,569 | ₩66,716 | -0.22% | 160.5만 |
|---|
| 2026.03.26 | ₩67,091 | ₩67,279 | ₩66,783 | ₩66,864 | -0.34% | 109만 |
|---|
| 2026.03.25 | ₩67,051 | ₩67,386 | ₩67,038 | ₩67,132 | +0.12% | 170.5만 |
|---|
| 2026.03.24 | ₩67,266 | ₩67,333 | ₩66,716 | ₩66,716 | -0.82% | 145.4만 |
|---|
| 2026.03.23 | ₩67,252 | ₩67,695 | ₩67,225 | ₩67,480 | +0.34% | 140.4만 |
|---|
| 2026.03.20 | ₩67,681 | ₩67,681 | ₩66,984 | ₩67,132 | -0.81% | 247.6만 |
|---|
| 2026.03.19 | ₩67,829 | ₩67,989 | ₩67,587 | ₩67,775 | -0.08% | 77.6만 |
|---|
| 2026.03.18 | ₩68,231 | ₩68,231 | ₩67,909 | ₩67,922 | -0.45% | 72만 |
|---|
| 2026.03.17 | ₩68,271 | ₩68,271 | ₩68,083 | ₩68,110 | -0.24% | 79.4만 |
|---|
| 2026.03.16 | ₩67,963 | ₩68,284 | ₩67,949 | ₩68,070 | +0.16% | 90.4만 |
|---|
| 2026.03.13 | ₩67,882 | ₩67,976 | ₩67,855 | ₩67,949 | +0.10% | 62.5만 |
|---|
| 2026.03.12 | ₩67,869 | ₩67,882 | ₩67,614 | ₩67,654 | -0.32% | 86.3만 |
|---|
| 2026.03.11 | ₩67,989 | ₩68,043 | ₩67,815 | ₩67,842 | -0.22% | 74.3만 |
|---|
| 2026.03.10 | ₩68,177 | ₩68,244 | ₩68,016 | ₩68,070 | -0.16% | 65.8만 |
|---|
| 2026.03.09 | ₩68,110 | ₩68,257 | ₩68,016 | ₩68,190 | +0.12% | 74.2만 |
|---|
| 2026.03.06 | ₩68,204 | ₩68,217 | ₩68,016 | ₩68,164 | -0.06% | 72.3만 |
|---|
| 2026.03.05 | ₩68,150 | ₩68,378 | ₩68,110 | ₩68,271 | +0.18% | 72.7만 |
|---|
| 2026.03.04 | ₩68,244 | ₩68,405 | ₩68,177 | ₩68,271 | +0.04% | 59.6만 |
|---|
| 2026.03.03 | ₩68,365 | ₩68,525 | ₩68,123 | ₩68,244 | -0.18% | 63.3만 |
|---|
| 2026.03.02 | ₩68,901 | ₩68,901 | ₩68,619 | ₩68,673 | -0.33% | 51.6만 |
|---|
| 2026.02.27 | ₩69,062 | ₩69,236 | ₩68,981 | ₩69,155 | +0.14% | 55.8만 |
|---|
| 2026.02.26 | ₩69,021 | ₩69,142 | ₩68,968 | ₩69,075 | +0.08% | 30.9만 |
|---|
| 2026.02.25 | ₩68,887 | ₩69,021 | ₩68,847 | ₩68,928 | +0.06% | 43.6만 |
|---|
| 2026.02.24 | ₩68,834 | ₩68,928 | ₩68,807 | ₩68,887 | +0.08% | 56.5만 |
|---|
| 2026.02.23 | ₩68,861 | ₩68,887 | ₩68,740 | ₩68,834 | -0.04% | 42.1만 |
|---|
| 2026.02.20 | ₩68,995 | ₩68,995 | ₩68,700 | ₩68,740 | -0.37% | 122.8만 |
|---|
| 2026.02.19 | ₩68,887 | ₩68,968 | ₩68,780 | ₩68,941 | +0.08% | 38.8만 |
|---|
| 2026.02.18 | ₩68,887 | ₩68,887 | ₩68,740 | ₩68,780 | -0.16% | 36.9만 |
|---|
| 2026.02.17 | ₩68,807 | ₩68,807 | ₩68,646 | ₩68,793 | -0.02% | 44.3만 |
|---|
| 2026.02.13 | ₩68,579 | ₩68,834 | ₩68,579 | ₩68,673 | +0.14% | 73.5만 |
|---|
| 2026.02.12 | ₩68,512 | ₩68,633 | ₩68,472 | ₩68,619 | +0.16% | 46.5만 |
|---|
| 2026.02.11 | ₩68,445 | ₩68,445 | ₩68,298 | ₩68,391 | -0.08% | 42.5만 |
|---|
| 2026.02.10 | ₩68,458 | ₩68,646 | ₩68,432 | ₩68,432 | -0.04% | 58.5만 |
|---|
| 2026.02.09 | ₩68,458 | ₩68,458 | ₩68,284 | ₩68,418 | -0.06% | 58.1만 |
|---|
| 2026.02.06 | ₩68,512 | ₩68,512 | ₩68,231 | ₩68,351 | -0.23% | 67.3만 |
|---|
| 2026.02.05 | ₩68,512 | ₩68,512 | ₩68,338 | ₩68,458 | -0.08% | 63만 |
|---|
| 2026.02.04 | ₩68,177 | ₩68,405 | ₩68,177 | ₩68,351 | +0.26% | 86.3만 |
|---|
| 2026.02.03 | ₩68,231 | ₩68,458 | ₩68,110 | ₩68,324 | +0.14% | 76.8만 |
|---|
| 2026.02.02 | ₩68,740 | ₩68,740 | ₩68,190 | ₩68,351 | -0.57% | 166.2만 |
|---|
| 2026.01.30 | ₩68,606 | ₩68,633 | ₩68,432 | ₩68,499 | -0.16% | 71.3만 |
|---|
| 2026.01.29 | ₩68,673 | ₩68,673 | ₩68,525 | ₩68,552 | -0.18% | 81.9만 |
|---|
| 2026.01.28 | ₩68,673 | ₩68,713 | ₩68,566 | ₩68,673 | 0.00% | 56.6만 |
|---|
| 2026.01.27 | ₩68,619 | ₩68,713 | ₩68,619 | ₩68,633 | +0.02% | 51.6만 |
|---|
| 2026.01.26 | ₩68,579 | ₩68,700 | ₩68,579 | ₩68,633 | +0.08% | 55.1만 |
|---|
| 2026.01.23 | ₩68,512 | ₩68,633 | ₩68,512 | ₩68,566 | +0.08% | 56.4만 |
|---|
| 2026.01.22 | ₩68,405 | ₩68,592 | ₩68,311 | ₩68,539 | +0.20% | 64.5만 |
|---|
| 2026.01.21 | ₩68,351 | ₩68,566 | ₩68,217 | ₩68,512 | +0.24% | 82.3만 |
|---|
| 2026.01.20 | ₩68,726 | ₩68,753 | ₩68,298 | ₩68,351 | -0.55% | 275.1만 |
|---|
| 2026.01.16 | ₩69,035 | ₩69,062 | ₩68,834 | ₩68,874 | -0.23% | 60.9만 |
|---|
| 2026.01.15 | ₩68,887 | ₩69,088 | ₩68,887 | ₩68,981 | +0.14% | 143.2만 |
|---|
| 2026.01.14 | ₩68,834 | ₩68,941 | ₩68,767 | ₩68,941 | +0.16% | 155.8만 |
|---|
| 2026.01.13 | ₩68,780 | ₩68,834 | ₩68,740 | ₩68,740 | -0.06% | 308.9만 |
|---|
| 2026.01.12 | ₩68,659 | ₩68,780 | ₩68,566 | ₩68,767 | +0.16% | 94.5만 |
|---|
| 2026.01.09 | ₩68,633 | ₩68,767 | ₩68,566 | ₩68,767 | +0.20% | 53.7만 |
|---|
| 2026.01.08 | ₩68,579 | ₩68,659 | ₩68,539 | ₩68,659 | +0.12% | 75.5만 |
|---|
| 2026.01.07 | ₩68,633 | ₩68,713 | ₩68,619 | ₩68,700 | +0.10% | 47.4만 |
|---|
| 2026.01.06 | ₩68,432 | ₩68,566 | ₩68,432 | ₩68,512 | +0.12% | 94.5만 |
|---|
| 2026.01.05 | ₩68,552 | ₩68,606 | ₩68,378 | ₩68,566 | +0.02% | 183.9만 |
|---|
| 2026.01.02 | ₩68,606 | ₩68,700 | ₩68,458 | ₩68,566 | -0.06% | 81.9만 |
|---|
| 2025.12.31 | ₩68,458 | ₩68,566 | ₩68,418 | ₩68,512 | +0.08% | 77만 |
|---|
| 2025.12.30 | ₩68,365 | ₩68,552 | ₩68,351 | ₩68,499 | +0.20% | 97만 |
|---|
| 2025.12.29 | ₩68,432 | ₩68,552 | ₩68,378 | ₩68,485 | +0.08% | 106.5만 |
|---|
| 2025.12.26 | ₩68,753 | ₩68,780 | ₩68,579 | ₩68,686 | -0.10% | 74.3만 |
|---|
| 2025.12.24 | ₩68,659 | ₩68,753 | ₩68,633 | ₩68,686 | +0.04% | 40.1만 |
|---|
| 2025.12.23 | ₩68,606 | ₩68,726 | ₩68,566 | ₩68,686 | +0.12% | 63.5만 |
|---|
| 2025.12.22 | ₩68,566 | ₩68,700 | ₩68,539 | ₩68,619 | +0.08% | 98.9만 |
|---|
| 2025.12.19 | ₩68,512 | ₩68,592 | ₩68,391 | ₩68,539 | +0.04% | 63.8만 |
|---|
| 2025.12.18 | ₩68,579 | ₩68,579 | ₩68,445 | ₩68,512 | -0.10% | 94.9만 |
|---|
| 2025.12.17 | ₩68,499 | ₩68,499 | ₩68,324 | ₩68,391 | -0.16% | 75.4만 |
|---|
| 2025.12.16 | ₩68,351 | ₩68,458 | ₩68,298 | ₩68,445 | +0.14% | 52만 |
|---|
| 2025.12.15 | ₩68,445 | ₩68,445 | ₩68,257 | ₩68,311 | -0.20% | 79.1만 |
|---|
| 2025.12.12 | ₩68,351 | ₩68,365 | ₩68,257 | ₩68,338 | -0.02% | 77.4만 |
|---|
| 2025.12.11 | ₩68,324 | ₩68,472 | ₩68,324 | ₩68,378 | +0.08% | 152.1만 |
|---|
| 2025.12.10 | ₩68,244 | ₩68,311 | ₩68,177 | ₩68,298 | +0.08% | 92만 |
|---|
| 2025.12.09 | ₩68,257 | ₩68,324 | ₩68,177 | ₩68,177 | -0.12% | 191.9만 |
|---|
| 2025.12.08 | ₩68,204 | ₩68,257 | ₩68,150 | ₩68,204 | 0.00% | 248.3만 |
|---|
| 2025.12.05 | ₩68,217 | ₩68,298 | ₩68,150 | ₩68,204 | -0.02% | 142만 |
|---|
| 2025.12.04 | ₩68,177 | ₩68,217 | ₩68,070 | ₩68,217 | +0.06% | 54.5만 |
|---|
| 2025.12.03 | ₩68,244 | ₩68,271 | ₩68,123 | ₩68,164 | -0.12% | 88.7만 |
|---|
| 2025.12.02 | ₩68,164 | ₩68,284 | ₩68,097 | ₩68,097 | -0.10% | 81.2만 |
|---|
| 2025.12.01 | ₩68,244 | ₩68,324 | ₩68,056 | ₩68,257 | +0.02% | 64만 |
|---|
| 2025.11.28 | ₩68,592 | ₩68,592 | ₩68,445 | ₩68,485 | -0.16% | 24.6만 |
|---|
| 2025.11.26 | ₩68,753 | ₩68,793 | ₩68,646 | ₩68,780 | +0.04% | 45.8만 |
|---|
| 2025.11.25 | ₩68,686 | ₩68,700 | ₩68,606 | ₩68,700 | +0.02% | 72.4만 |
|---|
| 2025.11.24 | ₩68,539 | ₩68,646 | ₩68,499 | ₩68,592 | +0.08% | 54만 |
|---|
| 2025.11.21 | ₩68,351 | ₩68,485 | ₩68,351 | ₩68,365 | +0.02% | 34.4만 |
|---|
| 2025.11.20 | ₩68,324 | ₩68,445 | ₩68,257 | ₩68,284 | -0.06% | 66.8만 |
|---|
| 2025.11.19 | ₩68,485 | ₩68,485 | ₩68,257 | ₩68,284 | -0.29% | 47.4만 |
|---|
| 2025.11.18 | ₩68,271 | ₩68,445 | ₩68,231 | ₩68,324 | +0.08% | 75.5만 |
|---|
| 2025.11.17 | ₩68,083 | ₩68,324 | ₩68,016 | ₩68,016 | -0.10% | 248만 |
|---|
| 2025.11.14 | ₩68,217 | ₩68,217 | ₩67,949 | ₩67,963 | -0.37% | 48.7만 |
|---|
| 2025.11.13 | ₩68,257 | ₩68,257 | ₩68,097 | ₩68,123 | -0.20% | 39.1만 |
|---|
| 2025.11.12 | ₩68,257 | ₩68,351 | ₩68,217 | ₩68,257 | 0.00% | 34.7만 |
|---|
| 2025.11.11 | ₩68,271 | ₩68,378 | ₩68,244 | ₩68,324 | +0.08% | 32.8만 |
|---|
| 2025.11.10 | ₩68,150 | ₩68,244 | ₩68,150 | ₩68,177 | +0.04% | 41.2만 |
|---|
| 2025.11.07 | ₩68,110 | ₩68,271 | ₩68,097 | ₩68,110 | 0.00% | 51.3만 |
|---|
| 2025.11.06 | ₩68,204 | ₩68,204 | ₩68,003 | ₩68,164 | -0.06% | 96.1만 |
|---|
| 2025.11.05 | ₩68,231 | ₩68,231 | ₩68,003 | ₩68,030 | -0.29% | 49만 |
|---|
| 2025.11.04 | ₩68,164 | ₩68,338 | ₩68,150 | ₩68,244 | +0.12% | 58.1만 |
|---|
| 2025.11.03 | ₩68,324 | ₩68,324 | ₩68,123 | ₩68,231 | -0.14% | 47.1만 |
|---|
| 2025.10.31 | ₩68,418 | ₩68,673 | ₩68,418 | ₩68,539 | +0.18% | 36.6만 |
|---|
| 2025.10.30 | ₩68,351 | ₩68,566 | ₩68,043 | ₩68,525 | +0.25% | 54.7만 |
|---|
| 2025.10.29 | ₩68,579 | ₩68,740 | ₩68,512 | ₩68,512 | -0.10% | 40.4만 |
|---|
| 2025.10.28 | ₩68,780 | ₩68,780 | ₩68,606 | ₩68,606 | -0.25% | 36.4만 |
|---|
| 2025.10.27 | ₩68,552 | ₩68,659 | ₩68,499 | ₩68,633 | +0.12% | 42.8만 |
|---|
| 2025.10.24 | ₩68,552 | ₩68,686 | ₩68,552 | ₩68,579 | +0.04% | 27.6만 |
|---|
| 2025.10.23 | ₩68,673 | ₩68,673 | ₩68,485 | ₩68,579 | -0.14% | 27.8만 |
|---|
| 2025.10.22 | ₩68,552 | ₩68,713 | ₩68,539 | ₩68,619 | +0.10% | 23.9만 |
|---|
| 2025.10.21 | ₩68,619 | ₩68,619 | ₩68,512 | ₩68,525 | -0.14% | 31.7만 |
|---|
| 2025.10.20 | ₩68,472 | ₩68,619 | ₩68,472 | ₩68,485 | +0.02% | 32.4만 |
|---|
| 2025.10.17 | ₩68,244 | ₩68,472 | ₩68,244 | ₩68,405 | +0.24% | 44.9만 |
|---|
| 2025.10.16 | ₩68,204 | ₩68,432 | ₩68,204 | ₩68,311 | +0.16% | 34.4만 |
|---|
| 2025.10.15 | ₩68,204 | ₩68,257 | ₩68,070 | ₩68,150 | -0.08% | 44.9만 |
|---|
| 2025.10.14 | ₩68,217 | ₩68,257 | ₩68,056 | ₩68,123 | -0.14% | 39.2만 |
|---|
| 2025.10.13 | ₩67,963 | ₩68,190 | ₩67,936 | ₩68,150 | +0.28% | 38.6만 |
|---|
| 2025.10.10 | ₩68,030 | ₩68,097 | ₩67,963 | ₩68,043 | +0.02% | 42.1만 |
|---|