시장 데이터를 불러오는 중
전체 종목
iShares Short Duration Bond Active ETF 과거 주가
iShares Short Duration Bond Active ETF · NEAR · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares Short Duration Bond Active ETF · NEAR · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩66,840 | ₩66,880 | ₩66,773 | ₩66,867 | +0.04% | 186.3만 |
| 2026.10.08 | ₩66,827 | ₩66,840 | ₩66,746 | ₩66,827 | 0.00% | 78.4만 |
| 2026.10.07 | ₩66,720 | ₩66,854 | ₩66,666 | ₩66,854 | +0.20% | 63.7만 |
| 2026.10.06 | ₩66,760 | ₩66,800 | ₩66,666 | ₩66,773 | +0.02% | 91.9만 |
| 2026.10.05 | ₩66,720 | ₩66,746 | ₩66,639 | ₩66,733 | +0.02% | 58만 |
| 2026.10.02 | ₩66,787 | ₩66,813 | ₩66,653 | ₩66,706 | -0.12% | 69.8만 |
| 2026.10.01 | ₩66,639 | ₩66,733 | ₩66,572 | ₩66,706 | +0.10% | 64.8만 |
| 2026.09.30 | ₩66,947 | ₩66,947 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,813 |
| -0.20% |
| 101.4만 |
| 2026.09.29 | ₩66,867 | ₩66,894 | ₩66,746 | ₩66,827 | -0.06% | 163.6만 |
|---|
| 2026.09.28 | ₩66,907 | ₩66,974 | ₩66,787 | ₩66,813 | -0.14% | 249.1만 |
|---|
| 2026.09.25 | ₩66,974 | ₩67,014 | ₩66,894 | ₩67,001 | +0.04% | 67.8만 |
|---|
| 2026.09.24 | ₩67,028 | ₩67,028 | ₩66,880 | ₩66,880 | -0.22% | 111.8만 |
|---|
| 2026.09.23 | ₩67,135 | ₩67,135 | ₩66,947 | ₩66,974 | -0.24% | 597.5만 |
|---|
| 2026.09.22 | ₩67,148 | ₩67,189 | ₩67,081 | ₩67,135 | -0.02% | 194.1만 |
|---|
| 2026.09.21 | ₩67,175 | ₩67,175 | ₩67,108 | ₩67,148 | -0.04% | 44.7만 |
|---|
| 2026.09.18 | ₩67,108 | ₩67,162 | ₩67,081 | ₩67,081 | -0.04% | 43만 |
|---|
| 2026.09.17 | ₩67,189 | ₩67,189 | ₩67,135 | ₩67,189 | 0.00% | 44.2만 |
|---|
| 2026.09.16 | ₩67,175 | ₩67,269 | ₩67,108 | ₩67,108 | -0.10% | 45.4만 |
|---|
| 2026.09.15 | ₩67,175 | ₩67,175 | ₩67,135 | ₩67,162 | -0.02% | 56.6만 |
|---|
| 2026.09.14 | ₩67,162 | ₩67,215 | ₩67,135 | ₩67,148 | -0.02% | 61.6만 |
|---|
| 2026.09.11 | ₩67,229 | ₩67,242 | ₩67,162 | ₩67,162 | -0.10% | 41.5만 |
|---|
| 2026.09.10 | ₩67,296 | ₩67,349 | ₩67,229 | ₩67,229 | -0.10% | 44.4만 |
|---|
| 2026.09.09 | ₩67,430 | ₩67,443 | ₩67,376 | ₩67,390 | -0.06% | 40.5만 |
|---|
| 2026.09.08 | ₩67,443 | ₩67,470 | ₩67,416 | ₩67,416 | -0.04% | 43.5만 |
|---|
| 2026.09.04 | ₩67,430 | ₩67,457 | ₩67,416 | ₩67,443 | +0.02% | 45.4만 |
|---|
| 2026.09.03 | ₩67,470 | ₩67,497 | ₩67,430 | ₩67,443 | -0.04% | 51.5만 |
|---|
| 2026.09.02 | ₩67,376 | ₩67,416 | ₩67,336 | ₩67,416 | +0.06% | 62만 |
|---|
| 2026.09.01 | ₩67,416 | ₩67,537 | ₩67,363 | ₩67,376 | -0.06% | 193.9만 |
|---|
| 2026.08.31 | ₩67,658 | ₩67,698 | ₩67,644 | ₩67,698 | +0.06% | 47.5만 |
|---|
| 2026.08.28 | ₩67,805 | ₩67,872 | ₩67,684 | ₩67,698 | -0.16% | 54.8만 |
|---|
| 2026.08.27 | ₩67,818 | ₩67,832 | ₩67,725 | ₩67,792 | -0.04% | 41.9만 |
|---|
| 2026.08.26 | ₩67,805 | ₩67,832 | ₩67,778 | ₩67,832 | +0.04% | 129.1만 |
|---|
| 2026.08.25 | ₩67,778 | ₩67,832 | ₩67,765 | ₩67,818 | +0.06% | 39만 |
|---|
| 2026.08.24 | ₩67,725 | ₩67,751 | ₩67,684 | ₩67,751 | +0.04% | 40만 |
|---|
| 2026.08.21 | ₩67,725 | ₩67,751 | ₩67,711 | ₩67,738 | +0.02% | 39.2만 |
|---|
| 2026.08.20 | ₩67,751 | ₩67,792 | ₩67,698 | ₩67,738 | -0.02% | 292.7만 |
|---|
| 2026.08.19 | ₩67,765 | ₩67,792 | ₩67,711 | ₩67,765 | 0.00% | 199.9만 |
|---|
| 2026.08.18 | ₩67,711 | ₩67,751 | ₩67,698 | ₩67,725 | +0.02% | 36.1만 |
|---|
| 2026.08.17 | ₩67,738 | ₩67,738 | ₩67,698 | ₩67,725 | -0.02% | 26.8만 |
|---|
| 2026.08.14 | ₩67,751 | ₩67,805 | ₩67,725 | ₩67,725 | -0.04% | 36.5만 |
|---|
| 2026.08.13 | ₩67,751 | ₩67,765 | ₩67,684 | ₩67,711 | -0.06% | 27.9만 |
|---|
| 2026.08.12 | ₩67,684 | ₩67,725 | ₩67,617 | ₩67,671 | -0.02% | 35.3만 |
|---|
| 2026.08.11 | ₩67,644 | ₩67,644 | ₩67,604 | ₩67,644 | 0.00% | 22.8만 |
|---|
| 2026.08.10 | ₩67,631 | ₩67,631 | ₩67,577 | ₩67,591 | -0.06% | 60.6만 |
|---|
| 2026.08.07 | ₩67,658 | ₩67,658 | ₩67,577 | ₩67,631 | -0.04% | 60.6만 |
|---|
| 2026.08.06 | ₩67,617 | ₩67,631 | ₩67,524 | ₩67,604 | -0.02% | 61.5만 |
|---|
| 2026.08.05 | ₩67,617 | ₩67,644 | ₩67,591 | ₩67,631 | +0.02% | 45.7만 |
|---|
| 2026.08.04 | ₩67,577 | ₩67,617 | ₩67,564 | ₩67,604 | +0.04% | 38.6만 |
|---|
| 2026.08.03 | ₩67,497 | ₩67,537 | ₩67,430 | ₩67,524 | +0.04% | 49.3만 |
|---|
| 2026.07.31 | ₩67,711 | ₩67,738 | ₩67,671 | ₩67,738 | +0.04% | 44만 |
|---|
| 2026.07.30 | ₩67,725 | ₩67,751 | ₩67,684 | ₩67,725 | 0.00% | 63.4만 |
|---|
| 2026.07.29 | ₩67,644 | ₩67,738 | ₩67,591 | ₩67,658 | +0.02% | 28.2만 |
|---|
| 2026.07.28 | ₩67,631 | ₩67,684 | ₩67,617 | ₩67,658 | +0.04% | 27.5만 |
|---|
| 2026.07.27 | ₩67,591 | ₩67,617 | ₩67,537 | ₩67,604 | +0.02% | 24.5만 |
|---|
| 2026.07.24 | ₩67,550 | ₩67,604 | ₩67,510 | ₩67,591 | +0.06% | 26.6만 |
|---|
| 2026.07.23 | ₩67,550 | ₩67,550 | ₩67,510 | ₩67,524 | -0.04% | 41.6만 |
|---|
| 2026.07.22 | ₩67,644 | ₩67,658 | ₩67,577 | ₩67,577 | -0.10% | 29.4만 |
|---|
| 2026.07.21 | ₩67,698 | ₩67,698 | ₩67,631 | ₩67,631 | -0.10% | 48.7만 |
|---|
| 2026.07.20 | ₩67,738 | ₩67,751 | ₩67,684 | ₩67,711 | -0.04% | 68.6만 |
|---|
| 2026.07.17 | ₩67,751 | ₩67,778 | ₩67,698 | ₩67,738 | -0.02% | 43.2만 |
|---|
| 2026.07.16 | ₩67,698 | ₩67,738 | ₩67,644 | ₩67,711 | +0.02% | 34.6만 |
|---|
| 2026.07.15 | ₩67,684 | ₩67,738 | ₩67,631 | ₩67,711 | +0.04% | 97.6만 |
|---|
| 2026.07.14 | ₩67,658 | ₩67,671 | ₩67,591 | ₩67,671 | +0.02% | 75.4만 |
|---|
| 2026.07.13 | ₩67,684 | ₩67,684 | ₩67,577 | ₩67,604 | -0.12% | 44.4만 |
|---|
| 2026.07.10 | ₩67,698 | ₩67,698 | ₩67,644 | ₩67,658 | -0.06% | 24.7만 |
|---|
| 2026.07.09 | ₩67,658 | ₩67,698 | ₩67,658 | ₩67,658 | 0.00% | 36.6만 |
|---|
| 2026.07.08 | ₩67,658 | ₩67,684 | ₩67,604 | ₩67,644 | -0.02% | 53.9만 |
|---|
| 2026.07.07 | ₩67,738 | ₩67,738 | ₩67,658 | ₩67,684 | -0.08% | 77.2만 |
|---|
| 2026.07.06 | ₩67,738 | ₩67,751 | ₩67,711 | ₩67,738 | 0.00% | 33.8만 |
|---|
| 2026.07.02 | ₩67,631 | ₩67,725 | ₩67,631 | ₩67,711 | +0.12% | 38.8만 |
|---|
| 2026.07.01 | ₩67,604 | ₩67,658 | ₩67,604 | ₩67,631 | +0.04% | 44.8만 |
|---|
| 2026.06.30 | ₩67,926 | ₩67,939 | ₩67,872 | ₩67,885 | -0.06% | 46.8만 |
|---|
| 2026.06.29 | ₩67,966 | ₩67,966 | ₩67,899 | ₩67,939 | -0.04% | 70.4만 |
|---|
| 2026.06.26 | ₩67,899 | ₩67,939 | ₩67,885 | ₩67,926 | +0.04% | 41.5만 |
|---|
| 2026.06.25 | ₩67,899 | ₩67,926 | ₩67,845 | ₩67,845 | -0.08% | 34만 |
|---|
| 2026.06.24 | ₩67,818 | ₩67,899 | ₩67,818 | ₩67,845 | +0.04% | 87.3만 |
|---|
| 2026.06.23 | ₩67,765 | ₩67,805 | ₩67,698 | ₩67,778 | +0.02% | 153.2만 |
|---|
| 2026.06.22 | ₩67,698 | ₩67,778 | ₩67,684 | ₩67,711 | +0.02% | 33.8만 |
|---|
| 2026.06.18 | ₩67,751 | ₩67,805 | ₩67,698 | ₩67,778 | +0.04% | 33.6만 |
|---|
| 2026.06.17 | ₩67,912 | ₩67,926 | ₩67,698 | ₩67,698 | -0.32% | 57.9만 |
|---|
| 2026.06.16 | ₩67,872 | ₩67,885 | ₩67,805 | ₩67,872 | 0.00% | 53만 |
|---|
| 2026.06.15 | ₩67,845 | ₩67,899 | ₩67,818 | ₩67,845 | 0.00% | 54.9만 |
|---|
| 2026.06.12 | ₩67,805 | ₩67,845 | ₩67,684 | ₩67,818 | +0.02% | 60.3만 |
|---|
| 2026.06.11 | ₩67,698 | ₩67,845 | ₩67,671 | ₩67,845 | +0.22% | 42만 |
|---|
| 2026.06.10 | ₩67,738 | ₩67,751 | ₩67,671 | ₩67,711 | -0.04% | 35.6만 |
|---|
| 2026.06.09 | ₩67,725 | ₩67,738 | ₩67,684 | ₩67,725 | 0.00% | 40.7만 |
|---|
| 2026.06.08 | ₩67,698 | ₩67,711 | ₩67,644 | ₩67,644 | -0.08% | 29.4만 |
|---|
| 2026.06.05 | ₩67,711 | ₩67,711 | ₩67,658 | ₩67,658 | -0.08% | 31.6만 |
|---|
| 2026.06.04 | ₩67,792 | ₩67,832 | ₩67,778 | ₩67,792 | 0.00% | 49.7만 |
|---|
| 2026.06.03 | ₩67,765 | ₩67,778 | ₩67,725 | ₩67,778 | +0.02% | 62.4만 |
|---|
| 2026.06.02 | ₩67,818 | ₩67,818 | ₩67,778 | ₩67,778 | -0.06% | 37.6만 |
|---|
| 2026.06.01 | ₩67,765 | ₩67,792 | ₩67,711 | ₩67,792 | +0.04% | 85.4만 |
|---|
| 2026.05.29 | ₩68,006 | ₩68,073 | ₩68,006 | ₩68,073 | +0.10% | 120.4만 |
|---|
| 2026.05.28 | ₩67,952 | ₩68,033 | ₩67,939 | ₩68,019 | +0.10% | 141.1만 |
|---|
| 2026.05.27 | ₩67,979 | ₩67,993 | ₩67,952 | ₩67,993 | +0.02% | 46.3만 |
|---|
| 2026.05.26 | ₩67,926 | ₩67,966 | ₩67,899 | ₩67,966 | +0.06% | 79만 |
|---|
| 2026.05.22 | ₩67,939 | ₩67,939 | ₩67,818 | ₩67,872 | -0.10% | 31.9만 |
|---|
| 2026.05.21 | ₩67,872 | ₩67,899 | ₩67,805 | ₩67,899 | +0.04% | 36.1만 |
|---|
| 2026.05.20 | ₩67,818 | ₩67,926 | ₩67,778 | ₩67,885 | +0.10% | 44만 |
|---|
| 2026.05.19 | ₩67,792 | ₩67,818 | ₩67,738 | ₩67,765 | -0.04% | 191.1만 |
|---|
| 2026.05.18 | ₩67,859 | ₩67,885 | ₩67,805 | ₩67,818 | -0.06% | 49.3만 |
|---|
| 2026.05.15 | ₩67,872 | ₩67,872 | ₩67,805 | ₩67,818 | -0.08% | 38.2만 |
|---|
| 2026.05.14 | ₩67,979 | ₩67,979 | ₩67,899 | ₩67,912 | -0.10% | 114.1만 |
|---|
| 2026.05.13 | ₩67,899 | ₩67,952 | ₩67,845 | ₩67,952 | +0.08% | 90만 |
|---|
| 2026.05.12 | ₩67,926 | ₩67,926 | ₩67,885 | ₩67,926 | 0.00% | 50.2만 |
|---|
| 2026.05.11 | ₩67,993 | ₩68,006 | ₩67,939 | ₩67,939 | -0.08% | 28.4만 |
|---|
| 2026.05.08 | ₩68,019 | ₩68,033 | ₩67,966 | ₩68,006 | -0.02% | 32.9만 |
|---|
| 2026.05.07 | ₩68,060 | ₩68,073 | ₩67,939 | ₩67,966 | -0.14% | 87.4만 |
|---|
| 2026.05.06 | ₩67,979 | ₩68,006 | ₩67,939 | ₩68,006 | +0.04% | 60.5만 |
|---|
| 2026.05.05 | ₩67,885 | ₩67,939 | ₩67,832 | ₩67,912 | +0.04% | 75.8만 |
|---|
| 2026.05.04 | ₩67,912 | ₩67,912 | ₩67,832 | ₩67,885 | -0.04% | 150.6만 |
|---|
| 2026.05.01 | ₩67,899 | ₩67,993 | ₩67,885 | ₩67,899 | 0.00% | 80.6만 |
|---|
| 2026.04.30 | ₩68,140 | ₩68,153 | ₩68,046 | ₩68,113 | -0.04% | 53.4만 |
|---|
| 2026.04.29 | ₩68,167 | ₩68,167 | ₩68,060 | ₩68,060 | -0.16% | 100.6만 |
|---|
| 2026.04.28 | ₩68,207 | ₩68,234 | ₩68,180 | ₩68,194 | -0.02% | 60만 |
|---|
| 2026.04.27 | ₩68,180 | ₩68,261 | ₩68,180 | ₩68,247 | +0.10% | 55.9만 |
|---|
| 2026.04.24 | ₩68,167 | ₩68,261 | ₩68,153 | ₩68,220 | +0.08% | 78.6만 |
|---|
| 2026.04.23 | ₩68,220 | ₩68,220 | ₩68,127 | ₩68,194 | -0.04% | 74.3만 |
|---|
| 2026.04.22 | ₩68,153 | ₩68,220 | ₩68,153 | ₩68,180 | +0.04% | 38.9만 |
|---|
| 2026.04.21 | ₩68,194 | ₩68,234 | ₩68,180 | ₩68,207 | +0.02% | 46.9만 |
|---|
| 2026.04.20 | ₩68,274 | ₩68,301 | ₩68,220 | ₩68,301 | +0.04% | 83.8만 |
|---|
| 2026.04.17 | ₩68,194 | ₩68,301 | ₩68,140 | ₩68,274 | +0.12% | 59.4만 |
|---|
| 2026.04.16 | ₩68,194 | ₩68,194 | ₩68,140 | ₩68,140 | -0.08% | 69.6만 |
|---|
| 2026.04.15 | ₩68,180 | ₩68,180 | ₩68,140 | ₩68,167 | -0.02% | 33.1만 |
|---|
| 2026.04.14 | ₩68,113 | ₩68,180 | ₩68,113 | ₩68,180 | +0.10% | 32.4만 |
|---|
| 2026.04.13 | ₩68,046 | ₩68,100 | ₩68,006 | ₩68,100 | +0.08% | 27.5만 |
|---|
| 2026.04.10 | ₩68,060 | ₩68,100 | ₩68,046 | ₩68,060 | 0.00% | 33.9만 |
|---|
| 2026.04.09 | ₩68,046 | ₩68,100 | ₩68,006 | ₩68,073 | +0.04% | 78.8만 |
|---|
| 2026.04.08 | ₩68,073 | ₩68,073 | ₩67,979 | ₩68,019 | -0.08% | 129만 |
|---|
| 2026.04.07 | ₩67,926 | ₩67,939 | ₩67,845 | ₩67,939 | +0.02% | 60.3만 |
|---|
| 2026.04.06 | ₩67,912 | ₩67,939 | ₩67,872 | ₩67,899 | -0.02% | 67.1만 |
|---|
| 2026.04.02 | ₩67,872 | ₩67,979 | ₩67,845 | ₩67,979 | +0.16% | 82.2만 |
|---|
| 2026.04.01 | ₩67,872 | ₩67,926 | ₩67,818 | ₩67,885 | +0.02% | 112.2만 |
|---|
| 2026.03.31 | ₩68,046 | ₩68,140 | ₩68,019 | ₩68,127 | +0.12% | 43.1만 |
|---|
| 2026.03.30 | ₩67,952 | ₩68,033 | ₩67,926 | ₩67,993 | +0.06% | 41.6만 |
|---|
| 2026.03.27 | ₩67,818 | ₩67,899 | ₩67,778 | ₩67,899 | +0.12% | 70.8만 |
|---|
| 2026.03.26 | ₩67,912 | ₩67,966 | ₩67,778 | ₩67,792 | -0.18% | 53만 |
|---|
| 2026.03.25 | ₩67,993 | ₩68,006 | ₩67,952 | ₩67,979 | -0.02% | 25.4만 |
|---|
| 2026.03.24 | ₩67,912 | ₩67,993 | ₩67,872 | ₩67,926 | +0.02% | 46.4만 |
|---|
| 2026.03.23 | ₩67,912 | ₩68,046 | ₩67,899 | ₩68,006 | +0.14% | 62만 |
|---|
| 2026.03.20 | ₩67,979 | ₩68,033 | ₩67,872 | ₩67,899 | -0.12% | 73만 |
|---|
| 2026.03.19 | ₩67,952 | ₩68,100 | ₩67,939 | ₩68,046 | +0.14% | 106만 |
|---|
| 2026.03.18 | ₩68,180 | ₩68,194 | ₩68,073 | ₩68,086 | -0.14% | 45만 |
|---|
| 2026.03.17 | ₩68,167 | ₩68,220 | ₩68,140 | ₩68,207 | +0.06% | 111.5만 |
|---|
| 2026.03.16 | ₩68,140 | ₩68,140 | ₩68,086 | ₩68,127 | -0.02% | 50만 |
|---|
| 2026.03.13 | ₩68,113 | ₩68,127 | ₩68,046 | ₩68,046 | -0.10% | 62.5만 |
|---|
| 2026.03.12 | ₩68,194 | ₩68,220 | ₩68,033 | ₩68,086 | -0.16% | 59.4만 |
|---|
| 2026.03.11 | ₩68,287 | ₩68,301 | ₩68,220 | ₩68,234 | -0.08% | 39.1만 |
|---|
| 2026.03.10 | ₩68,354 | ₩68,381 | ₩68,301 | ₩68,314 | -0.06% | 75.7만 |
|---|
| 2026.03.09 | ₩68,287 | ₩68,368 | ₩68,261 | ₩68,341 | +0.08% | 63.7만 |
|---|
| 2026.03.06 | ₩68,301 | ₩68,381 | ₩68,274 | ₩68,328 | +0.04% | 83.9만 |
|---|
| 2026.03.05 | ₩68,328 | ₩68,354 | ₩68,301 | ₩68,354 | +0.04% | 69.1만 |
|---|
| 2026.03.04 | ₩68,421 | ₩68,435 | ₩68,381 | ₩68,408 | -0.02% | 59만 |
|---|
| 2026.03.03 | ₩68,381 | ₩68,448 | ₩68,314 | ₩68,435 | +0.08% | 49.1만 |
|---|
| 2026.03.02 | ₩68,502 | ₩68,502 | ₩68,435 | ₩68,462 | -0.06% | 131.7만 |
|---|
| 2026.02.27 | ₩68,770 | ₩68,837 | ₩68,756 | ₩68,797 | +0.04% | 217.3만 |
|---|
| 2026.02.26 | ₩68,689 | ₩68,743 | ₩68,689 | ₩68,743 | +0.08% | 37.3만 |
|---|
| 2026.02.25 | ₩68,703 | ₩68,703 | ₩68,663 | ₩68,689 | -0.02% | 48.6만 |
|---|
| 2026.02.24 | ₩68,716 | ₩68,716 | ₩68,663 | ₩68,703 | -0.02% | 34.2만 |
|---|
| 2026.02.23 | ₩68,676 | ₩68,743 | ₩68,676 | ₩68,743 | +0.10% | 55만 |
|---|
| 2026.02.20 | ₩68,676 | ₩68,689 | ₩68,636 | ₩68,676 | 0.00% | 37만 |
|---|
| 2026.02.19 | ₩68,663 | ₩68,689 | ₩68,649 | ₩68,663 | 0.00% | 40.6만 |
|---|
| 2026.02.18 | ₩68,689 | ₩68,689 | ₩68,663 | ₩68,689 | 0.00% | 39.6만 |
|---|
| 2026.02.17 | ₩68,676 | ₩68,716 | ₩68,676 | ₩68,689 | +0.02% | 39.1만 |
|---|
| 2026.02.13 | ₩68,689 | ₩68,730 | ₩68,676 | ₩68,716 | +0.04% | 44.4만 |
|---|
| 2026.02.12 | ₩68,582 | ₩68,636 | ₩68,542 | ₩68,622 | +0.06% | 30만 |
|---|
| 2026.02.11 | ₩68,542 | ₩68,596 | ₩68,529 | ₩68,542 | 0.00% | 80.4만 |
|---|
| 2026.02.10 | ₩68,676 | ₩68,676 | ₩68,622 | ₩68,636 | -0.06% | 47.1만 |
|---|
| 2026.02.09 | ₩68,596 | ₩68,596 | ₩68,569 | ₩68,569 | -0.04% | 42.2만 |
|---|
| 2026.02.06 | ₩68,569 | ₩68,582 | ₩68,542 | ₩68,569 | 0.00% | 39.1만 |
|---|
| 2026.02.05 | ₩68,529 | ₩68,569 | ₩68,488 | ₩68,569 | +0.06% | 56.3만 |
|---|
| 2026.02.04 | ₩68,448 | ₩68,462 | ₩68,421 | ₩68,462 | +0.02% | 102.6만 |
|---|
| 2026.02.03 | ₩68,462 | ₩68,475 | ₩68,408 | ₩68,475 | +0.02% | 45.8만 |
|---|
| 2026.02.02 | ₩68,475 | ₩68,475 | ₩68,435 | ₩68,462 | -0.02% | 50.5만 |
|---|
| 2026.01.30 | ₩68,676 | ₩68,730 | ₩68,663 | ₩68,730 | +0.08% | 86.9만 |
|---|
| 2026.01.29 | ₩68,649 | ₩68,689 | ₩68,622 | ₩68,676 | +0.04% | 71.6만 |
|---|
| 2026.01.28 | ₩68,622 | ₩68,649 | ₩68,609 | ₩68,649 | +0.04% | 39.6만 |
|---|
| 2026.01.27 | ₩68,596 | ₩68,622 | ₩68,582 | ₩68,622 | +0.04% | 48.3만 |
|---|
| 2026.01.26 | ₩68,555 | ₩68,582 | ₩68,542 | ₩68,582 | +0.04% | 45.3만 |
|---|
| 2026.01.23 | ₩68,542 | ₩68,569 | ₩68,529 | ₩68,555 | +0.02% | 59만 |
|---|
| 2026.01.22 | ₩68,502 | ₩68,529 | ₩68,502 | ₩68,529 | +0.04% | 139만 |
|---|
| 2026.01.21 | ₩68,488 | ₩68,555 | ₩68,488 | ₩68,529 | +0.06% | 277.1만 |
|---|
| 2026.01.20 | ₩68,502 | ₩68,515 | ₩68,462 | ₩68,462 | -0.06% | 172.7만 |
|---|
| 2026.01.16 | ₩68,488 | ₩68,529 | ₩68,475 | ₩68,488 | 0.00% | 56.8만 |
|---|
| 2026.01.15 | ₩68,555 | ₩68,555 | ₩68,502 | ₩68,502 | -0.08% | 53.8만 |
|---|
| 2026.01.14 | ₩68,542 | ₩68,582 | ₩68,529 | ₩68,582 | +0.06% | 38.2만 |
|---|
| 2026.01.13 | ₩68,502 | ₩68,555 | ₩68,502 | ₩68,542 | +0.06% | 99만 |
|---|
| 2026.01.12 | ₩68,502 | ₩68,502 | ₩68,475 | ₩68,502 | 0.00% | 48.4만 |
|---|
| 2026.01.09 | ₩68,502 | ₩68,542 | ₩68,488 | ₩68,502 | 0.00% | 48.5만 |
|---|
| 2026.01.08 | ₩68,515 | ₩68,542 | ₩68,502 | ₩68,529 | +0.02% | 75.2만 |
|---|
| 2026.01.07 | ₩68,555 | ₩68,569 | ₩68,529 | ₩68,542 | -0.02% | 44.6만 |
|---|
| 2026.01.06 | ₩68,529 | ₩68,555 | ₩68,502 | ₩68,542 | +0.02% | 35.5만 |
|---|
| 2026.01.05 | ₩68,515 | ₩68,542 | ₩68,502 | ₩68,542 | +0.04% | 54.3만 |
|---|
| 2026.01.02 | ₩68,488 | ₩68,515 | ₩68,475 | ₩68,502 | +0.02% | 64.8만 |
|---|
| 2025.12.31 | ₩68,502 | ₩68,502 | ₩68,475 | ₩68,475 | -0.04% | 35.1만 |
|---|
| 2025.12.30 | ₩68,475 | ₩68,502 | ₩68,462 | ₩68,502 | +0.04% | 54.5만 |
|---|
| 2025.12.29 | ₩68,448 | ₩68,488 | ₩68,448 | ₩68,488 | +0.06% | 55.9만 |
|---|
| 2025.12.26 | ₩68,421 | ₩68,475 | ₩68,408 | ₩68,475 | +0.08% | 38.4만 |
|---|
| 2025.12.24 | ₩68,368 | ₩68,408 | ₩68,328 | ₩68,408 | +0.06% | 43.7만 |
|---|
| 2025.12.23 | ₩68,287 | ₩68,341 | ₩68,274 | ₩68,314 | +0.04% | 61만 |
|---|
| 2025.12.22 | ₩68,381 | ₩68,381 | ₩68,328 | ₩68,341 | -0.06% | 47.8만 |
|---|
| 2025.12.19 | ₩68,368 | ₩68,368 | ₩68,328 | ₩68,368 | 0.00% | 65.4만 |
|---|
| 2025.12.18 | ₩68,743 | ₩68,743 | ₩68,689 | ₩68,730 | -0.02% | 53만 |
|---|
| 2025.12.17 | ₩68,663 | ₩68,663 | ₩68,636 | ₩68,663 | 0.00% | 39.7만 |
|---|
| 2025.12.16 | ₩68,649 | ₩68,676 | ₩68,622 | ₩68,663 | +0.02% | 44.5만 |
|---|
| 2025.12.15 | ₩68,622 | ₩68,649 | ₩68,609 | ₩68,636 | +0.02% | 45.9만 |
|---|
| 2025.12.12 | ₩68,582 | ₩68,609 | ₩68,569 | ₩68,596 | +0.02% | 34.6만 |
|---|
| 2025.12.11 | ₩68,596 | ₩68,609 | ₩68,582 | ₩68,596 | 0.00% | 46.1만 |
|---|
| 2025.12.10 | ₩68,462 | ₩68,569 | ₩68,448 | ₩68,569 | +0.16% | 37.7만 |
|---|
| 2025.12.09 | ₩68,515 | ₩68,515 | ₩68,435 | ₩68,462 | -0.08% | 54.1만 |
|---|
| 2025.12.08 | ₩68,488 | ₩68,502 | ₩68,435 | ₩68,488 | 0.00% | 36.6만 |
|---|
| 2025.12.05 | ₩68,515 | ₩68,529 | ₩68,488 | ₩68,502 | -0.02% | 27.2만 |
|---|
| 2025.12.04 | ₩68,555 | ₩68,555 | ₩68,488 | ₩68,502 | -0.08% | 99.4만 |
|---|
| 2025.12.03 | ₩68,596 | ₩68,596 | ₩68,529 | ₩68,555 | -0.06% | 28.6만 |
|---|
| 2025.12.02 | ₩68,502 | ₩68,529 | ₩68,475 | ₩68,529 | +0.04% | 32.3만 |
|---|
| 2025.12.01 | ₩68,475 | ₩68,502 | ₩68,448 | ₩68,448 | -0.04% | 50.9만 |
|---|
| 2025.11.28 | ₩68,770 | ₩68,783 | ₩68,730 | ₩68,743 | -0.04% | 20.9만 |
|---|
| 2025.11.26 | ₩68,730 | ₩68,756 | ₩68,703 | ₩68,743 | +0.02% | 27.8만 |
|---|
| 2025.11.25 | ₩68,689 | ₩68,756 | ₩68,676 | ₩68,756 | +0.10% | 80.3만 |
|---|
| 2025.11.24 | ₩68,703 | ₩68,703 | ₩68,649 | ₩68,703 | 0.00% | 39.1만 |
|---|
| 2025.11.21 | ₩68,663 | ₩68,676 | ₩68,622 | ₩68,676 | +0.02% | 43.3만 |
|---|
| 2025.11.20 | ₩68,609 | ₩68,609 | ₩68,569 | ₩68,609 | 0.00% | 52만 |
|---|
| 2025.11.19 | ₩68,596 | ₩68,596 | ₩68,542 | ₩68,569 | -0.04% | 32.9만 |
|---|
| 2025.11.18 | ₩68,515 | ₩68,596 | ₩68,515 | ₩68,555 | +0.06% | 81.3만 |
|---|
| 2025.11.17 | ₩68,555 | ₩68,555 | ₩68,515 | ₩68,529 | -0.04% | 29.9만 |
|---|
| 2025.11.14 | ₩68,582 | ₩68,582 | ₩68,515 | ₩68,529 | -0.08% | 50.7만 |
|---|
| 2025.11.13 | ₩68,555 | ₩68,555 | ₩68,502 | ₩68,515 | -0.06% | 92.1만 |
|---|
| 2025.11.12 | ₩68,596 | ₩68,596 | ₩68,555 | ₩68,569 | -0.04% | 33.1만 |
|---|
| 2025.11.11 | ₩68,542 | ₩68,596 | ₩68,529 | ₩68,582 | +0.06% | 21.4만 |
|---|
| 2025.11.10 | ₩68,542 | ₩68,555 | ₩68,488 | ₩68,542 | 0.00% | 43.1만 |
|---|
| 2025.11.07 | ₩68,542 | ₩68,582 | ₩68,502 | ₩68,569 | +0.04% | 48.2만 |
|---|
| 2025.11.06 | ₩68,488 | ₩68,542 | ₩68,488 | ₩68,542 | +0.08% | 71.4만 |
|---|
| 2025.11.05 | ₩68,502 | ₩68,502 | ₩68,435 | ₩68,448 | -0.08% | 38.2만 |
|---|
| 2025.11.04 | ₩68,502 | ₩68,529 | ₩68,488 | ₩68,515 | +0.02% | 53.8만 |
|---|
| 2025.11.03 | ₩68,502 | ₩68,502 | ₩68,435 | ₩68,475 | -0.04% | 116.8만 |
|---|
| 2025.10.31 | ₩68,703 | ₩68,730 | ₩68,689 | ₩68,730 | +0.04% | 39.5만 |
|---|
| 2025.10.30 | ₩68,663 | ₩68,716 | ₩68,663 | ₩68,703 | +0.06% | 53.7만 |
|---|
| 2025.10.29 | ₩68,837 | ₩68,837 | ₩68,716 | ₩68,730 | -0.16% | 32.1만 |
|---|
| 2025.10.28 | ₩68,810 | ₩68,837 | ₩68,783 | ₩68,837 | +0.04% | 45.1만 |
|---|
| 2025.10.27 | ₩68,810 | ₩68,810 | ₩68,756 | ₩68,810 | 0.00% | 59.3만 |
|---|
| 2025.10.24 | ₩68,797 | ₩68,810 | ₩68,770 | ₩68,783 | -0.02% | 33.8만 |
|---|
| 2025.10.23 | ₩68,783 | ₩68,797 | ₩68,743 | ₩68,756 | -0.04% | 74.5만 |
|---|
| 2025.10.22 | ₩68,783 | ₩68,797 | ₩68,743 | ₩68,783 | 0.00% | 29.1만 |
|---|
| 2025.10.21 | ₩68,783 | ₩68,810 | ₩68,783 | ₩68,783 | 0.00% | 31.1만 |
|---|
| 2025.10.20 | ₩68,770 | ₩68,783 | ₩68,743 | ₩68,783 | +0.02% | 70.6만 |
|---|
| 2025.10.17 | ₩68,797 | ₩68,797 | ₩68,730 | ₩68,743 | -0.08% | 66.9만 |
|---|
| 2025.10.16 | ₩68,689 | ₩68,783 | ₩68,663 | ₩68,783 | +0.14% | 41.2만 |
|---|
| 2025.10.15 | ₩68,676 | ₩68,716 | ₩68,649 | ₩68,703 | +0.04% | 139.8만 |
|---|
| 2025.10.14 | ₩68,609 | ₩68,703 | ₩68,596 | ₩68,676 | +0.10% | 35.3만 |
|---|
| 2025.10.13 | ₩68,622 | ₩68,649 | ₩68,555 | ₩68,582 | -0.06% | 31.4만 |
|---|
| 2025.10.10 | ₩68,596 | ₩68,609 | ₩68,542 | ₩68,582 | -0.02% | 27.3만 |
|---|