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 | ₩66,507 | ₩66,547 | ₩66,440 | ₩66,533 | +0.04% | 186.3만 |
| 2026.10.08 | ₩66,493 | ₩66,507 | ₩66,413 | ₩66,493 | 0.00% | 78.4만 |
| 2026.10.07 | ₩66,387 | ₩66,520 | ₩66,333 | ₩66,520 | +0.20% | 63.7만 |
| 2026.10.06 | ₩66,427 | ₩66,466 | ₩66,333 | ₩66,440 | +0.02% | 91.9만 |
| 2026.10.05 | ₩66,387 | ₩66,413 | ₩66,307 | ₩66,400 | +0.02% | 58만 |
| 2026.10.02 | ₩66,453 | ₩66,480 | ₩66,320 | ₩66,373 | -0.12% | 69.8만 |
| 2026.10.01 | ₩66,307 | ₩66,400 | ₩66,240 | ₩66,373 | +0.10% | 64.8만 |
| 2026.09.30 | ₩66,613 | ₩66,613 | ₩66,480 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,480 |
| -0.20% |
| 101.4만 |
| 2026.09.29 | ₩66,533 | ₩66,560 | ₩66,413 | ₩66,493 | -0.06% | 163.6만 |
|---|
| 2026.09.28 | ₩66,573 | ₩66,640 | ₩66,453 | ₩66,480 | -0.14% | 249.1만 |
|---|
| 2026.09.25 | ₩66,640 | ₩66,680 | ₩66,560 | ₩66,667 | +0.04% | 67.8만 |
|---|
| 2026.09.24 | ₩66,693 | ₩66,693 | ₩66,547 | ₩66,547 | -0.22% | 111.8만 |
|---|
| 2026.09.23 | ₩66,800 | ₩66,800 | ₩66,613 | ₩66,640 | -0.24% | 597.5만 |
|---|
| 2026.09.22 | ₩66,813 | ₩66,853 | ₩66,747 | ₩66,800 | -0.02% | 194.1만 |
|---|
| 2026.09.21 | ₩66,840 | ₩66,840 | ₩66,773 | ₩66,813 | -0.04% | 44.7만 |
|---|
| 2026.09.18 | ₩66,773 | ₩66,826 | ₩66,747 | ₩66,747 | -0.04% | 43만 |
|---|
| 2026.09.17 | ₩66,853 | ₩66,853 | ₩66,800 | ₩66,853 | 0.00% | 44.2만 |
|---|
| 2026.09.16 | ₩66,840 | ₩66,933 | ₩66,773 | ₩66,773 | -0.10% | 45.4만 |
|---|
| 2026.09.15 | ₩66,840 | ₩66,840 | ₩66,800 | ₩66,826 | -0.02% | 56.6만 |
|---|
| 2026.09.14 | ₩66,826 | ₩66,880 | ₩66,800 | ₩66,813 | -0.02% | 61.6만 |
|---|
| 2026.09.11 | ₩66,893 | ₩66,906 | ₩66,826 | ₩66,826 | -0.10% | 41.5만 |
|---|
| 2026.09.10 | ₩66,960 | ₩67,013 | ₩66,893 | ₩66,893 | -0.10% | 44.4만 |
|---|
| 2026.09.09 | ₩67,093 | ₩67,107 | ₩67,040 | ₩67,053 | -0.06% | 40.5만 |
|---|
| 2026.09.08 | ₩67,107 | ₩67,133 | ₩67,080 | ₩67,080 | -0.04% | 43.5만 |
|---|
| 2026.09.04 | ₩67,093 | ₩67,120 | ₩67,080 | ₩67,107 | +0.02% | 45.4만 |
|---|
| 2026.09.03 | ₩67,133 | ₩67,160 | ₩67,093 | ₩67,107 | -0.04% | 51.5만 |
|---|
| 2026.09.02 | ₩67,040 | ₩67,080 | ₩67,000 | ₩67,080 | +0.06% | 62만 |
|---|
| 2026.09.01 | ₩67,080 | ₩67,200 | ₩67,026 | ₩67,040 | -0.06% | 193.9만 |
|---|
| 2026.08.31 | ₩67,320 | ₩67,360 | ₩67,306 | ₩67,360 | +0.06% | 47.5만 |
|---|
| 2026.08.28 | ₩67,466 | ₩67,533 | ₩67,346 | ₩67,360 | -0.16% | 54.8만 |
|---|
| 2026.08.27 | ₩67,480 | ₩67,493 | ₩67,386 | ₩67,453 | -0.04% | 41.9만 |
|---|
| 2026.08.26 | ₩67,466 | ₩67,493 | ₩67,440 | ₩67,493 | +0.04% | 129.1만 |
|---|
| 2026.08.25 | ₩67,440 | ₩67,493 | ₩67,426 | ₩67,480 | +0.06% | 39만 |
|---|
| 2026.08.24 | ₩67,386 | ₩67,413 | ₩67,346 | ₩67,413 | +0.04% | 40만 |
|---|
| 2026.08.21 | ₩67,386 | ₩67,413 | ₩67,373 | ₩67,400 | +0.02% | 39.2만 |
|---|
| 2026.08.20 | ₩67,413 | ₩67,453 | ₩67,360 | ₩67,400 | -0.02% | 292.7만 |
|---|
| 2026.08.19 | ₩67,426 | ₩67,453 | ₩67,373 | ₩67,426 | 0.00% | 199.9만 |
|---|
| 2026.08.18 | ₩67,373 | ₩67,413 | ₩67,360 | ₩67,386 | +0.02% | 36.1만 |
|---|
| 2026.08.17 | ₩67,400 | ₩67,400 | ₩67,360 | ₩67,386 | -0.02% | 26.8만 |
|---|
| 2026.08.14 | ₩67,413 | ₩67,466 | ₩67,386 | ₩67,386 | -0.04% | 36.5만 |
|---|
| 2026.08.13 | ₩67,413 | ₩67,426 | ₩67,346 | ₩67,373 | -0.06% | 27.9만 |
|---|
| 2026.08.12 | ₩67,346 | ₩67,386 | ₩67,280 | ₩67,333 | -0.02% | 35.3만 |
|---|
| 2026.08.11 | ₩67,306 | ₩67,306 | ₩67,266 | ₩67,306 | 0.00% | 22.8만 |
|---|
| 2026.08.10 | ₩67,293 | ₩67,293 | ₩67,240 | ₩67,253 | -0.06% | 60.6만 |
|---|
| 2026.08.07 | ₩67,320 | ₩67,320 | ₩67,240 | ₩67,293 | -0.04% | 60.6만 |
|---|
| 2026.08.06 | ₩67,280 | ₩67,293 | ₩67,186 | ₩67,266 | -0.02% | 61.5만 |
|---|
| 2026.08.05 | ₩67,280 | ₩67,306 | ₩67,253 | ₩67,293 | +0.02% | 45.7만 |
|---|
| 2026.08.04 | ₩67,240 | ₩67,280 | ₩67,226 | ₩67,266 | +0.04% | 38.6만 |
|---|
| 2026.08.03 | ₩67,160 | ₩67,200 | ₩67,093 | ₩67,186 | +0.04% | 49.3만 |
|---|
| 2026.07.31 | ₩67,373 | ₩67,400 | ₩67,333 | ₩67,400 | +0.04% | 44만 |
|---|
| 2026.07.30 | ₩67,386 | ₩67,413 | ₩67,346 | ₩67,386 | 0.00% | 63.4만 |
|---|
| 2026.07.29 | ₩67,306 | ₩67,400 | ₩67,253 | ₩67,320 | +0.02% | 28.2만 |
|---|
| 2026.07.28 | ₩67,293 | ₩67,346 | ₩67,280 | ₩67,320 | +0.04% | 27.5만 |
|---|
| 2026.07.27 | ₩67,253 | ₩67,280 | ₩67,200 | ₩67,266 | +0.02% | 24.5만 |
|---|
| 2026.07.24 | ₩67,213 | ₩67,266 | ₩67,173 | ₩67,253 | +0.06% | 26.6만 |
|---|
| 2026.07.23 | ₩67,213 | ₩67,213 | ₩67,173 | ₩67,186 | -0.04% | 41.6만 |
|---|
| 2026.07.22 | ₩67,306 | ₩67,320 | ₩67,240 | ₩67,240 | -0.10% | 29.4만 |
|---|
| 2026.07.21 | ₩67,360 | ₩67,360 | ₩67,293 | ₩67,293 | -0.10% | 48.7만 |
|---|
| 2026.07.20 | ₩67,400 | ₩67,413 | ₩67,346 | ₩67,373 | -0.04% | 68.6만 |
|---|
| 2026.07.17 | ₩67,413 | ₩67,440 | ₩67,360 | ₩67,400 | -0.02% | 43.2만 |
|---|
| 2026.07.16 | ₩67,360 | ₩67,400 | ₩67,306 | ₩67,373 | +0.02% | 34.6만 |
|---|
| 2026.07.15 | ₩67,346 | ₩67,400 | ₩67,293 | ₩67,373 | +0.04% | 97.6만 |
|---|
| 2026.07.14 | ₩67,320 | ₩67,333 | ₩67,253 | ₩67,333 | +0.02% | 75.4만 |
|---|
| 2026.07.13 | ₩67,346 | ₩67,346 | ₩67,240 | ₩67,266 | -0.12% | 44.4만 |
|---|
| 2026.07.10 | ₩67,360 | ₩67,360 | ₩67,306 | ₩67,320 | -0.06% | 24.7만 |
|---|
| 2026.07.09 | ₩67,320 | ₩67,360 | ₩67,320 | ₩67,320 | 0.00% | 36.6만 |
|---|
| 2026.07.08 | ₩67,320 | ₩67,346 | ₩67,266 | ₩67,306 | -0.02% | 53.9만 |
|---|
| 2026.07.07 | ₩67,400 | ₩67,400 | ₩67,320 | ₩67,346 | -0.08% | 77.2만 |
|---|
| 2026.07.06 | ₩67,400 | ₩67,413 | ₩67,373 | ₩67,400 | 0.00% | 33.8만 |
|---|
| 2026.07.02 | ₩67,293 | ₩67,386 | ₩67,293 | ₩67,373 | +0.12% | 38.8만 |
|---|
| 2026.07.01 | ₩67,266 | ₩67,320 | ₩67,266 | ₩67,293 | +0.04% | 44.8만 |
|---|
| 2026.06.30 | ₩67,586 | ₩67,600 | ₩67,533 | ₩67,546 | -0.06% | 46.8만 |
|---|
| 2026.06.29 | ₩67,626 | ₩67,626 | ₩67,560 | ₩67,600 | -0.04% | 70.4만 |
|---|
| 2026.06.26 | ₩67,560 | ₩67,600 | ₩67,546 | ₩67,586 | +0.04% | 41.5만 |
|---|
| 2026.06.25 | ₩67,560 | ₩67,586 | ₩67,506 | ₩67,506 | -0.08% | 34만 |
|---|
| 2026.06.24 | ₩67,480 | ₩67,560 | ₩67,480 | ₩67,506 | +0.04% | 87.3만 |
|---|
| 2026.06.23 | ₩67,426 | ₩67,466 | ₩67,360 | ₩67,440 | +0.02% | 153.2만 |
|---|
| 2026.06.22 | ₩67,360 | ₩67,440 | ₩67,346 | ₩67,373 | +0.02% | 33.8만 |
|---|
| 2026.06.18 | ₩67,413 | ₩67,466 | ₩67,360 | ₩67,440 | +0.04% | 33.6만 |
|---|
| 2026.06.17 | ₩67,573 | ₩67,586 | ₩67,360 | ₩67,360 | -0.32% | 57.9만 |
|---|
| 2026.06.16 | ₩67,533 | ₩67,546 | ₩67,466 | ₩67,533 | 0.00% | 53만 |
|---|
| 2026.06.15 | ₩67,506 | ₩67,560 | ₩67,480 | ₩67,506 | 0.00% | 54.9만 |
|---|
| 2026.06.12 | ₩67,466 | ₩67,506 | ₩67,346 | ₩67,480 | +0.02% | 60.3만 |
|---|
| 2026.06.11 | ₩67,360 | ₩67,506 | ₩67,333 | ₩67,506 | +0.22% | 42만 |
|---|
| 2026.06.10 | ₩67,400 | ₩67,413 | ₩67,333 | ₩67,373 | -0.04% | 35.6만 |
|---|
| 2026.06.09 | ₩67,386 | ₩67,400 | ₩67,346 | ₩67,386 | 0.00% | 40.7만 |
|---|
| 2026.06.08 | ₩67,360 | ₩67,373 | ₩67,306 | ₩67,306 | -0.08% | 29.4만 |
|---|
| 2026.06.05 | ₩67,373 | ₩67,373 | ₩67,320 | ₩67,320 | -0.08% | 31.6만 |
|---|
| 2026.06.04 | ₩67,453 | ₩67,493 | ₩67,440 | ₩67,453 | 0.00% | 49.7만 |
|---|
| 2026.06.03 | ₩67,426 | ₩67,440 | ₩67,386 | ₩67,440 | +0.02% | 62.4만 |
|---|
| 2026.06.02 | ₩67,480 | ₩67,480 | ₩67,440 | ₩67,440 | -0.06% | 37.6만 |
|---|
| 2026.06.01 | ₩67,426 | ₩67,453 | ₩67,373 | ₩67,453 | +0.04% | 85.4만 |
|---|
| 2026.05.29 | ₩67,666 | ₩67,733 | ₩67,666 | ₩67,733 | +0.10% | 120.4만 |
|---|
| 2026.05.28 | ₩67,613 | ₩67,693 | ₩67,600 | ₩67,680 | +0.10% | 141.1만 |
|---|
| 2026.05.27 | ₩67,640 | ₩67,653 | ₩67,613 | ₩67,653 | +0.02% | 46.3만 |
|---|
| 2026.05.26 | ₩67,586 | ₩67,626 | ₩67,560 | ₩67,626 | +0.06% | 79만 |
|---|
| 2026.05.22 | ₩67,600 | ₩67,600 | ₩67,480 | ₩67,533 | -0.10% | 31.9만 |
|---|
| 2026.05.21 | ₩67,533 | ₩67,560 | ₩67,466 | ₩67,560 | +0.04% | 36.1만 |
|---|
| 2026.05.20 | ₩67,480 | ₩67,586 | ₩67,440 | ₩67,546 | +0.10% | 44만 |
|---|
| 2026.05.19 | ₩67,453 | ₩67,480 | ₩67,400 | ₩67,426 | -0.04% | 191.1만 |
|---|
| 2026.05.18 | ₩67,520 | ₩67,546 | ₩67,466 | ₩67,480 | -0.06% | 49.3만 |
|---|
| 2026.05.15 | ₩67,533 | ₩67,533 | ₩67,466 | ₩67,480 | -0.08% | 38.2만 |
|---|
| 2026.05.14 | ₩67,640 | ₩67,640 | ₩67,560 | ₩67,573 | -0.10% | 114.1만 |
|---|
| 2026.05.13 | ₩67,560 | ₩67,613 | ₩67,506 | ₩67,613 | +0.08% | 90만 |
|---|
| 2026.05.12 | ₩67,586 | ₩67,586 | ₩67,546 | ₩67,586 | 0.00% | 50.2만 |
|---|
| 2026.05.11 | ₩67,653 | ₩67,666 | ₩67,600 | ₩67,600 | -0.08% | 28.4만 |
|---|
| 2026.05.08 | ₩67,680 | ₩67,693 | ₩67,626 | ₩67,666 | -0.02% | 32.9만 |
|---|
| 2026.05.07 | ₩67,720 | ₩67,733 | ₩67,600 | ₩67,626 | -0.14% | 87.4만 |
|---|
| 2026.05.06 | ₩67,640 | ₩67,666 | ₩67,600 | ₩67,666 | +0.04% | 60.5만 |
|---|
| 2026.05.05 | ₩67,546 | ₩67,600 | ₩67,493 | ₩67,573 | +0.04% | 75.8만 |
|---|
| 2026.05.04 | ₩67,573 | ₩67,573 | ₩67,493 | ₩67,546 | -0.04% | 150.6만 |
|---|
| 2026.05.01 | ₩67,560 | ₩67,653 | ₩67,546 | ₩67,560 | 0.00% | 80.6만 |
|---|
| 2026.04.30 | ₩67,800 | ₩67,813 | ₩67,706 | ₩67,773 | -0.04% | 53.4만 |
|---|
| 2026.04.29 | ₩67,826 | ₩67,826 | ₩67,720 | ₩67,720 | -0.16% | 100.6만 |
|---|
| 2026.04.28 | ₩67,866 | ₩67,893 | ₩67,840 | ₩67,853 | -0.02% | 60만 |
|---|
| 2026.04.27 | ₩67,840 | ₩67,920 | ₩67,840 | ₩67,906 | +0.10% | 55.9만 |
|---|
| 2026.04.24 | ₩67,826 | ₩67,920 | ₩67,813 | ₩67,880 | +0.08% | 78.6만 |
|---|
| 2026.04.23 | ₩67,880 | ₩67,880 | ₩67,786 | ₩67,853 | -0.04% | 74.3만 |
|---|
| 2026.04.22 | ₩67,813 | ₩67,880 | ₩67,813 | ₩67,840 | +0.04% | 38.9만 |
|---|
| 2026.04.21 | ₩67,853 | ₩67,893 | ₩67,840 | ₩67,866 | +0.02% | 46.9만 |
|---|
| 2026.04.20 | ₩67,933 | ₩67,960 | ₩67,880 | ₩67,960 | +0.04% | 83.8만 |
|---|
| 2026.04.17 | ₩67,853 | ₩67,960 | ₩67,800 | ₩67,933 | +0.12% | 59.4만 |
|---|
| 2026.04.16 | ₩67,853 | ₩67,853 | ₩67,800 | ₩67,800 | -0.08% | 69.6만 |
|---|
| 2026.04.15 | ₩67,840 | ₩67,840 | ₩67,800 | ₩67,826 | -0.02% | 33.1만 |
|---|
| 2026.04.14 | ₩67,773 | ₩67,840 | ₩67,773 | ₩67,840 | +0.10% | 32.4만 |
|---|
| 2026.04.13 | ₩67,706 | ₩67,760 | ₩67,666 | ₩67,760 | +0.08% | 27.5만 |
|---|
| 2026.04.10 | ₩67,720 | ₩67,760 | ₩67,706 | ₩67,720 | 0.00% | 33.9만 |
|---|
| 2026.04.09 | ₩67,706 | ₩67,760 | ₩67,666 | ₩67,733 | +0.04% | 78.8만 |
|---|
| 2026.04.08 | ₩67,733 | ₩67,733 | ₩67,640 | ₩67,680 | -0.08% | 129만 |
|---|
| 2026.04.07 | ₩67,586 | ₩67,600 | ₩67,506 | ₩67,600 | +0.02% | 60.3만 |
|---|
| 2026.04.06 | ₩67,573 | ₩67,600 | ₩67,533 | ₩67,560 | -0.02% | 67.1만 |
|---|
| 2026.04.02 | ₩67,533 | ₩67,640 | ₩67,506 | ₩67,640 | +0.16% | 82.2만 |
|---|
| 2026.04.01 | ₩67,533 | ₩67,586 | ₩67,480 | ₩67,546 | +0.02% | 112.2만 |
|---|
| 2026.03.31 | ₩67,706 | ₩67,800 | ₩67,680 | ₩67,786 | +0.12% | 43.1만 |
|---|
| 2026.03.30 | ₩67,613 | ₩67,693 | ₩67,586 | ₩67,653 | +0.06% | 41.6만 |
|---|
| 2026.03.27 | ₩67,480 | ₩67,560 | ₩67,440 | ₩67,560 | +0.12% | 70.8만 |
|---|
| 2026.03.26 | ₩67,573 | ₩67,626 | ₩67,440 | ₩67,453 | -0.18% | 53만 |
|---|
| 2026.03.25 | ₩67,653 | ₩67,666 | ₩67,613 | ₩67,640 | -0.02% | 25.4만 |
|---|
| 2026.03.24 | ₩67,573 | ₩67,653 | ₩67,533 | ₩67,586 | +0.02% | 46.4만 |
|---|
| 2026.03.23 | ₩67,573 | ₩67,706 | ₩67,560 | ₩67,666 | +0.14% | 62만 |
|---|
| 2026.03.20 | ₩67,640 | ₩67,693 | ₩67,533 | ₩67,560 | -0.12% | 73만 |
|---|
| 2026.03.19 | ₩67,613 | ₩67,760 | ₩67,600 | ₩67,706 | +0.14% | 106만 |
|---|
| 2026.03.18 | ₩67,840 | ₩67,853 | ₩67,733 | ₩67,746 | -0.14% | 45만 |
|---|
| 2026.03.17 | ₩67,826 | ₩67,880 | ₩67,800 | ₩67,866 | +0.06% | 111.5만 |
|---|
| 2026.03.16 | ₩67,800 | ₩67,800 | ₩67,746 | ₩67,786 | -0.02% | 50만 |
|---|
| 2026.03.13 | ₩67,773 | ₩67,786 | ₩67,706 | ₩67,706 | -0.10% | 62.5만 |
|---|
| 2026.03.12 | ₩67,853 | ₩67,880 | ₩67,693 | ₩67,746 | -0.16% | 59.4만 |
|---|
| 2026.03.11 | ₩67,946 | ₩67,960 | ₩67,880 | ₩67,893 | -0.08% | 39.1만 |
|---|
| 2026.03.10 | ₩68,013 | ₩68,040 | ₩67,960 | ₩67,973 | -0.06% | 75.7만 |
|---|
| 2026.03.09 | ₩67,946 | ₩68,026 | ₩67,920 | ₩68,000 | +0.08% | 63.7만 |
|---|
| 2026.03.06 | ₩67,960 | ₩68,040 | ₩67,933 | ₩67,986 | +0.04% | 83.9만 |
|---|
| 2026.03.05 | ₩67,986 | ₩68,013 | ₩67,960 | ₩68,013 | +0.04% | 69.1만 |
|---|
| 2026.03.04 | ₩68,080 | ₩68,093 | ₩68,040 | ₩68,066 | -0.02% | 59만 |
|---|
| 2026.03.03 | ₩68,040 | ₩68,106 | ₩67,973 | ₩68,093 | +0.08% | 49.1만 |
|---|
| 2026.03.02 | ₩68,160 | ₩68,160 | ₩68,093 | ₩68,120 | -0.06% | 131.7만 |
|---|
| 2026.02.27 | ₩68,426 | ₩68,493 | ₩68,413 | ₩68,453 | +0.04% | 217.3만 |
|---|
| 2026.02.26 | ₩68,346 | ₩68,400 | ₩68,346 | ₩68,400 | +0.08% | 37.3만 |
|---|
| 2026.02.25 | ₩68,360 | ₩68,360 | ₩68,320 | ₩68,346 | -0.02% | 48.6만 |
|---|
| 2026.02.24 | ₩68,373 | ₩68,373 | ₩68,320 | ₩68,360 | -0.02% | 34.2만 |
|---|
| 2026.02.23 | ₩68,333 | ₩68,400 | ₩68,333 | ₩68,400 | +0.10% | 55만 |
|---|
| 2026.02.20 | ₩68,333 | ₩68,346 | ₩68,293 | ₩68,333 | 0.00% | 37만 |
|---|
| 2026.02.19 | ₩68,320 | ₩68,346 | ₩68,306 | ₩68,320 | 0.00% | 40.6만 |
|---|
| 2026.02.18 | ₩68,346 | ₩68,346 | ₩68,320 | ₩68,346 | 0.00% | 39.6만 |
|---|
| 2026.02.17 | ₩68,333 | ₩68,373 | ₩68,333 | ₩68,346 | +0.02% | 39.1만 |
|---|
| 2026.02.13 | ₩68,346 | ₩68,386 | ₩68,333 | ₩68,373 | +0.04% | 44.4만 |
|---|
| 2026.02.12 | ₩68,240 | ₩68,293 | ₩68,200 | ₩68,280 | +0.06% | 30만 |
|---|
| 2026.02.11 | ₩68,200 | ₩68,253 | ₩68,186 | ₩68,200 | 0.00% | 80.4만 |
|---|
| 2026.02.10 | ₩68,333 | ₩68,333 | ₩68,280 | ₩68,293 | -0.06% | 47.1만 |
|---|
| 2026.02.09 | ₩68,253 | ₩68,253 | ₩68,226 | ₩68,226 | -0.04% | 42.2만 |
|---|
| 2026.02.06 | ₩68,226 | ₩68,240 | ₩68,200 | ₩68,226 | 0.00% | 39.1만 |
|---|
| 2026.02.05 | ₩68,186 | ₩68,226 | ₩68,146 | ₩68,226 | +0.06% | 56.3만 |
|---|
| 2026.02.04 | ₩68,106 | ₩68,120 | ₩68,080 | ₩68,120 | +0.02% | 102.6만 |
|---|
| 2026.02.03 | ₩68,120 | ₩68,133 | ₩68,066 | ₩68,133 | +0.02% | 45.8만 |
|---|
| 2026.02.02 | ₩68,133 | ₩68,133 | ₩68,093 | ₩68,120 | -0.02% | 50.5만 |
|---|
| 2026.01.30 | ₩68,333 | ₩68,386 | ₩68,320 | ₩68,386 | +0.08% | 86.9만 |
|---|
| 2026.01.29 | ₩68,306 | ₩68,346 | ₩68,280 | ₩68,333 | +0.04% | 71.6만 |
|---|
| 2026.01.28 | ₩68,280 | ₩68,306 | ₩68,266 | ₩68,306 | +0.04% | 39.6만 |
|---|
| 2026.01.27 | ₩68,253 | ₩68,280 | ₩68,240 | ₩68,280 | +0.04% | 48.3만 |
|---|
| 2026.01.26 | ₩68,213 | ₩68,240 | ₩68,200 | ₩68,240 | +0.04% | 45.3만 |
|---|
| 2026.01.23 | ₩68,200 | ₩68,226 | ₩68,186 | ₩68,213 | +0.02% | 59만 |
|---|
| 2026.01.22 | ₩68,160 | ₩68,186 | ₩68,160 | ₩68,186 | +0.04% | 139만 |
|---|
| 2026.01.21 | ₩68,146 | ₩68,213 | ₩68,146 | ₩68,186 | +0.06% | 277.1만 |
|---|
| 2026.01.20 | ₩68,160 | ₩68,173 | ₩68,120 | ₩68,120 | -0.06% | 172.7만 |
|---|
| 2026.01.16 | ₩68,146 | ₩68,186 | ₩68,133 | ₩68,146 | 0.00% | 56.8만 |
|---|
| 2026.01.15 | ₩68,213 | ₩68,213 | ₩68,160 | ₩68,160 | -0.08% | 53.8만 |
|---|
| 2026.01.14 | ₩68,200 | ₩68,240 | ₩68,186 | ₩68,240 | +0.06% | 38.2만 |
|---|
| 2026.01.13 | ₩68,160 | ₩68,213 | ₩68,160 | ₩68,200 | +0.06% | 99만 |
|---|
| 2026.01.12 | ₩68,160 | ₩68,160 | ₩68,133 | ₩68,160 | 0.00% | 48.4만 |
|---|
| 2026.01.09 | ₩68,160 | ₩68,200 | ₩68,146 | ₩68,160 | 0.00% | 48.5만 |
|---|
| 2026.01.08 | ₩68,173 | ₩68,200 | ₩68,160 | ₩68,186 | +0.02% | 75.2만 |
|---|
| 2026.01.07 | ₩68,213 | ₩68,226 | ₩68,186 | ₩68,200 | -0.02% | 44.6만 |
|---|
| 2026.01.06 | ₩68,186 | ₩68,213 | ₩68,160 | ₩68,200 | +0.02% | 35.5만 |
|---|
| 2026.01.05 | ₩68,173 | ₩68,200 | ₩68,160 | ₩68,200 | +0.04% | 54.3만 |
|---|
| 2026.01.02 | ₩68,146 | ₩68,173 | ₩68,133 | ₩68,160 | +0.02% | 64.8만 |
|---|
| 2025.12.31 | ₩68,160 | ₩68,160 | ₩68,133 | ₩68,133 | -0.04% | 35.1만 |
|---|
| 2025.12.30 | ₩68,133 | ₩68,160 | ₩68,120 | ₩68,160 | +0.04% | 54.5만 |
|---|
| 2025.12.29 | ₩68,106 | ₩68,146 | ₩68,106 | ₩68,146 | +0.06% | 55.9만 |
|---|
| 2025.12.26 | ₩68,080 | ₩68,133 | ₩68,066 | ₩68,133 | +0.08% | 38.4만 |
|---|
| 2025.12.24 | ₩68,026 | ₩68,066 | ₩67,986 | ₩68,066 | +0.06% | 43.7만 |
|---|
| 2025.12.23 | ₩67,946 | ₩68,000 | ₩67,933 | ₩67,973 | +0.04% | 61만 |
|---|
| 2025.12.22 | ₩68,040 | ₩68,040 | ₩67,986 | ₩68,000 | -0.06% | 47.8만 |
|---|
| 2025.12.19 | ₩68,026 | ₩68,026 | ₩67,986 | ₩68,026 | 0.00% | 65.4만 |
|---|
| 2025.12.18 | ₩68,400 | ₩68,400 | ₩68,346 | ₩68,386 | -0.02% | 53만 |
|---|
| 2025.12.17 | ₩68,320 | ₩68,320 | ₩68,293 | ₩68,320 | 0.00% | 39.7만 |
|---|
| 2025.12.16 | ₩68,306 | ₩68,333 | ₩68,280 | ₩68,320 | +0.02% | 44.5만 |
|---|
| 2025.12.15 | ₩68,280 | ₩68,306 | ₩68,266 | ₩68,293 | +0.02% | 45.9만 |
|---|
| 2025.12.12 | ₩68,240 | ₩68,266 | ₩68,226 | ₩68,253 | +0.02% | 34.6만 |
|---|
| 2025.12.11 | ₩68,253 | ₩68,266 | ₩68,240 | ₩68,253 | 0.00% | 46.1만 |
|---|
| 2025.12.10 | ₩68,120 | ₩68,226 | ₩68,106 | ₩68,226 | +0.16% | 37.7만 |
|---|
| 2025.12.09 | ₩68,173 | ₩68,173 | ₩68,093 | ₩68,120 | -0.08% | 54.1만 |
|---|
| 2025.12.08 | ₩68,146 | ₩68,160 | ₩68,093 | ₩68,146 | 0.00% | 36.6만 |
|---|
| 2025.12.05 | ₩68,173 | ₩68,186 | ₩68,146 | ₩68,160 | -0.02% | 27.2만 |
|---|
| 2025.12.04 | ₩68,213 | ₩68,213 | ₩68,146 | ₩68,160 | -0.08% | 99.4만 |
|---|
| 2025.12.03 | ₩68,253 | ₩68,253 | ₩68,186 | ₩68,213 | -0.06% | 28.6만 |
|---|
| 2025.12.02 | ₩68,160 | ₩68,186 | ₩68,133 | ₩68,186 | +0.04% | 32.3만 |
|---|
| 2025.12.01 | ₩68,133 | ₩68,160 | ₩68,106 | ₩68,106 | -0.04% | 50.9만 |
|---|
| 2025.11.28 | ₩68,426 | ₩68,440 | ₩68,386 | ₩68,400 | -0.04% | 20.9만 |
|---|
| 2025.11.26 | ₩68,386 | ₩68,413 | ₩68,360 | ₩68,400 | +0.02% | 27.8만 |
|---|
| 2025.11.25 | ₩68,346 | ₩68,413 | ₩68,333 | ₩68,413 | +0.10% | 80.3만 |
|---|
| 2025.11.24 | ₩68,360 | ₩68,360 | ₩68,306 | ₩68,360 | 0.00% | 39.1만 |
|---|
| 2025.11.21 | ₩68,320 | ₩68,333 | ₩68,280 | ₩68,333 | +0.02% | 43.3만 |
|---|
| 2025.11.20 | ₩68,266 | ₩68,266 | ₩68,226 | ₩68,266 | 0.00% | 52만 |
|---|
| 2025.11.19 | ₩68,253 | ₩68,253 | ₩68,200 | ₩68,226 | -0.04% | 32.9만 |
|---|
| 2025.11.18 | ₩68,173 | ₩68,253 | ₩68,173 | ₩68,213 | +0.06% | 81.3만 |
|---|
| 2025.11.17 | ₩68,213 | ₩68,213 | ₩68,173 | ₩68,186 | -0.04% | 29.9만 |
|---|
| 2025.11.14 | ₩68,240 | ₩68,240 | ₩68,173 | ₩68,186 | -0.08% | 50.7만 |
|---|
| 2025.11.13 | ₩68,213 | ₩68,213 | ₩68,160 | ₩68,173 | -0.06% | 92.1만 |
|---|
| 2025.11.12 | ₩68,253 | ₩68,253 | ₩68,213 | ₩68,226 | -0.04% | 33.1만 |
|---|
| 2025.11.11 | ₩68,200 | ₩68,253 | ₩68,186 | ₩68,240 | +0.06% | 21.4만 |
|---|
| 2025.11.10 | ₩68,200 | ₩68,213 | ₩68,146 | ₩68,200 | 0.00% | 43.1만 |
|---|
| 2025.11.07 | ₩68,200 | ₩68,240 | ₩68,160 | ₩68,226 | +0.04% | 48.2만 |
|---|
| 2025.11.06 | ₩68,146 | ₩68,200 | ₩68,146 | ₩68,200 | +0.08% | 71.4만 |
|---|
| 2025.11.05 | ₩68,160 | ₩68,160 | ₩68,093 | ₩68,106 | -0.08% | 38.2만 |
|---|
| 2025.11.04 | ₩68,160 | ₩68,186 | ₩68,146 | ₩68,173 | +0.02% | 53.8만 |
|---|
| 2025.11.03 | ₩68,160 | ₩68,160 | ₩68,093 | ₩68,133 | -0.04% | 116.8만 |
|---|
| 2025.10.31 | ₩68,360 | ₩68,386 | ₩68,346 | ₩68,386 | +0.04% | 39.5만 |
|---|
| 2025.10.30 | ₩68,320 | ₩68,373 | ₩68,320 | ₩68,360 | +0.06% | 53.7만 |
|---|
| 2025.10.29 | ₩68,493 | ₩68,493 | ₩68,373 | ₩68,386 | -0.16% | 32.1만 |
|---|
| 2025.10.28 | ₩68,466 | ₩68,493 | ₩68,440 | ₩68,493 | +0.04% | 45.1만 |
|---|
| 2025.10.27 | ₩68,466 | ₩68,466 | ₩68,413 | ₩68,466 | 0.00% | 59.3만 |
|---|
| 2025.10.24 | ₩68,453 | ₩68,466 | ₩68,426 | ₩68,440 | -0.02% | 33.8만 |
|---|
| 2025.10.23 | ₩68,440 | ₩68,453 | ₩68,400 | ₩68,413 | -0.04% | 74.5만 |
|---|
| 2025.10.22 | ₩68,440 | ₩68,453 | ₩68,400 | ₩68,440 | 0.00% | 29.1만 |
|---|
| 2025.10.21 | ₩68,440 | ₩68,466 | ₩68,440 | ₩68,440 | 0.00% | 31.1만 |
|---|
| 2025.10.20 | ₩68,426 | ₩68,440 | ₩68,400 | ₩68,440 | +0.02% | 70.6만 |
|---|
| 2025.10.17 | ₩68,453 | ₩68,453 | ₩68,386 | ₩68,400 | -0.08% | 66.9만 |
|---|
| 2025.10.16 | ₩68,346 | ₩68,440 | ₩68,320 | ₩68,440 | +0.14% | 41.2만 |
|---|
| 2025.10.15 | ₩68,333 | ₩68,373 | ₩68,306 | ₩68,360 | +0.04% | 139.8만 |
|---|
| 2025.10.14 | ₩68,266 | ₩68,360 | ₩68,253 | ₩68,333 | +0.10% | 35.3만 |
|---|
| 2025.10.13 | ₩68,280 | ₩68,306 | ₩68,213 | ₩68,240 | -0.06% | 31.4만 |
|---|
| 2025.10.10 | ₩68,253 | ₩68,266 | ₩68,200 | ₩68,240 | -0.02% | 27.3만 |
|---|