시장 데이터를 불러오는 중
전체 종목
iShares USD Green Bond ETF 과거 주가
iShares USD Green Bond ETF · BGRN · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares USD Green Bond ETF · BGRN · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩60,975 | ₩61,029 | ₩60,962 | ₩60,975 | 0.00% | 3.3만 |
| 2026.10.08 | ₩60,909 | ₩61,056 | ₩60,862 | ₩61,005 | +0.16% | 5.1만 |
| 2026.10.07 | ₩60,695 | ₩60,962 | ₩60,695 | ₩60,922 | +0.37% | 3.1만 |
| 2026.10.06 | ₩60,909 | ₩61,002 | ₩60,628 | ₩60,902 | -0.01% | 4.4만 |
| 2026.10.05 | ₩60,708 | ₩60,775 | ₩60,655 | ₩60,762 | +0.09% | 5.4만 |
| 2026.10.02 | ₩60,909 | ₩60,962 | ₩60,682 | ₩60,715 | -0.32% | 4.8만 |
| 2026.10.01 | ₩60,655 | ₩60,895 | ₩60,628 | ₩60,791 | +0.22% | 14.3만 |
| 2026.09.30 | ₩61,096 | ₩61,096 | ₩60,869 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,946 |
| -0.24% |
| 5만 |
| 2026.09.29 | ₩61,042 | ₩61,042 | ₩60,909 | ₩61,009 | -0.05% | 6.4만 |
|---|
| 2026.09.28 | ₩61,069 | ₩61,096 | ₩60,935 | ₩61,032 | -0.06% | 5.2만 |
|---|
| 2026.09.25 | ₩61,256 | ₩61,416 | ₩61,149 | ₩61,308 | +0.09% | 6.6만 |
|---|
| 2026.09.24 | ₩61,497 | ₩61,523 | ₩61,243 | ₩61,249 | -0.40% | 4만 |
|---|
| 2026.09.23 | ₩61,857 | ₩61,857 | ₩61,416 | ₩61,450 | -0.66% | 9.7만 |
|---|
| 2026.09.22 | ₩61,897 | ₩62,031 | ₩61,865 | ₩61,937 | +0.06% | 3.3만 |
|---|
| 2026.09.21 | ₩61,831 | ₩61,844 | ₩61,744 | ₩61,824 | -0.01% | 7.1만 |
|---|
| 2026.09.18 | ₩61,817 | ₩61,817 | ₩61,563 | ₩61,744 | -0.12% | 2만 |
|---|
| 2026.09.17 | ₩61,857 | ₩61,897 | ₩61,831 | ₩61,883 | +0.04% | 1.9만 |
|---|
| 2026.09.16 | ₩61,764 | ₩61,884 | ₩61,657 | ₩61,664 | -0.16% | 1.4만 |
|---|
| 2026.09.15 | ₩61,710 | ₩61,737 | ₩61,630 | ₩61,661 | -0.08% | 7.1만 |
|---|
| 2026.09.14 | ₩61,764 | ₩61,893 | ₩61,697 | ₩61,757 | -0.01% | 3.6만 |
|---|
| 2026.09.11 | ₩61,924 | ₩61,957 | ₩61,804 | ₩61,811 | -0.18% | 3만 |
|---|
| 2026.09.10 | ₩62,018 | ₩62,024 | ₩61,884 | ₩61,887 | -0.21% | 4.3만 |
|---|
| 2026.09.09 | ₩62,218 | ₩62,245 | ₩62,084 | ₩62,206 | -0.02% | 3만 |
|---|
| 2026.09.08 | ₩62,365 | ₩62,365 | ₩62,271 | ₩62,305 | -0.10% | 3.2만 |
|---|
| 2026.09.04 | ₩62,338 | ₩62,398 | ₩62,298 | ₩62,341 | +0.00% | 2.4만 |
|---|
| 2026.09.03 | ₩62,352 | ₩62,405 | ₩62,325 | ₩62,341 | -0.02% | 3.5만 |
|---|
| 2026.09.02 | ₩62,231 | ₩62,312 | ₩62,218 | ₩62,266 | +0.06% | 4.2만 |
|---|
| 2026.09.01 | ₩62,298 | ₩62,365 | ₩62,205 | ₩62,237 | -0.10% | 3.3만 |
|---|
| 2026.08.31 | ₩62,646 | ₩62,646 | ₩62,565 | ₩62,583 | -0.10% | 1.8만 |
|---|
| 2026.08.28 | ₩62,833 | ₩62,873 | ₩62,686 | ₩62,699 | -0.21% | 2.3만 |
|---|
| 2026.08.27 | ₩62,833 | ₩62,833 | ₩62,779 | ₩62,794 | -0.06% | 1.7만 |
|---|
| 2026.08.26 | ₩62,833 | ₩62,833 | ₩62,766 | ₩62,786 | -0.07% | 2.7만 |
|---|
| 2026.08.25 | ₩62,758 | ₩62,939 | ₩62,752 | ₩62,939 | +0.29% | 2.5만 |
|---|
| 2026.08.24 | ₩62,632 | ₩62,726 | ₩62,632 | ₩62,706 | +0.12% | 2만 |
|---|
| 2026.08.21 | ₩62,619 | ₩62,659 | ₩62,592 | ₩62,639 | +0.03% | 1.4만 |
|---|
| 2026.08.20 | ₩62,632 | ₩62,699 | ₩62,619 | ₩62,651 | +0.03% | 1.8만 |
|---|
| 2026.08.19 | ₩62,739 | ₩62,859 | ₩62,686 | ₩62,810 | +0.11% | 1.7만 |
|---|
| 2026.08.18 | ₩62,499 | ₩62,605 | ₩62,485 | ₩62,585 | +0.14% | 3.4만 |
|---|
| 2026.08.17 | ₩62,619 | ₩62,646 | ₩62,552 | ₩62,572 | -0.07% | 3.1만 |
|---|
| 2026.08.14 | ₩62,699 | ₩62,726 | ₩62,605 | ₩62,644 | -0.09% | 1.2만 |
|---|
| 2026.08.13 | ₩62,739 | ₩62,873 | ₩62,739 | ₩62,799 | +0.10% | 3.4만 |
|---|
| 2026.08.12 | ₩62,659 | ₩62,686 | ₩62,565 | ₩62,611 | -0.08% | 1.9만 |
|---|
| 2026.08.11 | ₩62,579 | ₩62,592 | ₩62,525 | ₩62,532 | -0.07% | 1.8만 |
|---|
| 2026.08.10 | ₩62,619 | ₩62,632 | ₩62,539 | ₩62,545 | -0.12% | 3만 |
|---|
| 2026.08.07 | ₩62,726 | ₩62,732 | ₩62,646 | ₩62,699 | -0.04% | 1.8만 |
|---|
| 2026.08.06 | ₩62,646 | ₩62,666 | ₩62,581 | ₩62,612 | -0.05% | 1.5만 |
|---|
| 2026.08.05 | ₩62,699 | ₩62,739 | ₩62,659 | ₩62,706 | +0.01% | 2.5만 |
|---|
| 2026.08.04 | ₩62,565 | ₩62,712 | ₩62,565 | ₩62,692 | +0.20% | 2.2만 |
|---|
| 2026.08.03 | ₩62,472 | ₩62,525 | ₩62,432 | ₩62,493 | +0.03% | 2.9만 |
|---|
| 2026.07.31 | ₩62,552 | ₩62,605 | ₩62,525 | ₩62,592 | +0.06% | 1.6만 |
|---|
| 2026.07.30 | ₩62,660 | ₩62,720 | ₩62,632 | ₩62,680 | +0.03% | 2.8만 |
|---|
| 2026.07.29 | ₩62,699 | ₩62,833 | ₩62,659 | ₩62,659 | -0.06% | 1.5만 |
|---|
| 2026.07.28 | ₩62,672 | ₩62,819 | ₩62,672 | ₩62,799 | +0.20% | 1.9만 |
|---|
| 2026.07.27 | ₩62,646 | ₩62,686 | ₩62,579 | ₩62,652 | +0.01% | 2.6만 |
|---|
| 2026.07.24 | ₩62,605 | ₩62,659 | ₩62,565 | ₩62,612 | +0.01% | 3.9만 |
|---|
| 2026.07.23 | ₩62,539 | ₩62,699 | ₩62,539 | ₩62,619 | +0.13% | 25.7만 |
|---|
| 2026.07.22 | ₩62,779 | ₩62,779 | ₩62,646 | ₩62,699 | -0.13% | 2.3만 |
|---|
| 2026.07.21 | ₩62,766 | ₩62,833 | ₩62,752 | ₩62,786 | +0.03% | 2.4만 |
|---|
| 2026.07.20 | ₩62,953 | ₩62,980 | ₩62,866 | ₩62,893 | -0.10% | 2.3만 |
|---|
| 2026.07.17 | ₩62,980 | ₩63,060 | ₩62,980 | ₩63,006 | +0.04% | 1.5만 |
|---|
| 2026.07.16 | ₩62,886 | ₩62,993 | ₩62,886 | ₩62,961 | +0.12% | 3.1만 |
|---|
| 2026.07.15 | ₩62,913 | ₩63,060 | ₩62,899 | ₩63,020 | +0.17% | 2.4만 |
|---|
| 2026.07.14 | ₩62,859 | ₩62,899 | ₩62,846 | ₩62,886 | +0.04% | 3.5만 |
|---|
| 2026.07.13 | ₩62,899 | ₩62,926 | ₩62,886 | ₩62,906 | +0.01% | 2.9만 |
|---|
| 2026.07.10 | ₩63,020 | ₩63,086 | ₩62,966 | ₩63,000 | -0.03% | 3.3만 |
|---|
| 2026.07.09 | ₩62,939 | ₩63,100 | ₩62,939 | ₩63,033 | +0.15% | 1.9만 |
|---|
| 2026.07.08 | ₩62,926 | ₩62,993 | ₩62,859 | ₩62,939 | +0.02% | 2.6만 |
|---|
| 2026.07.07 | ₩63,167 | ₩63,167 | ₩63,033 | ₩63,049 | -0.19% | 3.6만 |
|---|
| 2026.07.06 | ₩63,247 | ₩63,300 | ₩63,193 | ₩63,261 | +0.02% | 2.2만 |
|---|
| 2026.07.02 | ₩63,180 | ₩63,247 | ₩63,167 | ₩63,229 | +0.08% | 2.5만 |
|---|
| 2026.07.01 | ₩63,113 | ₩63,247 | ₩63,073 | ₩63,140 | +0.04% | 2.3만 |
|---|
| 2026.06.30 | ₩63,541 | ₩63,554 | ₩63,424 | ₩63,424 | -0.18% | 2.3만 |
|---|
| 2026.06.29 | ₩63,541 | ₩63,688 | ₩63,541 | ₩63,635 | +0.15% | 1.8만 |
|---|
| 2026.06.26 | ₩63,447 | ₩63,567 | ₩63,447 | ₩63,527 | +0.13% | 2.2만 |
|---|
| 2026.06.25 | ₩63,527 | ₩63,567 | ₩63,474 | ₩63,495 | -0.05% | 2.4만 |
|---|
| 2026.06.24 | ₩63,434 | ₩63,661 | ₩63,434 | ₩63,498 | +0.10% | 2.8만 |
|---|
| 2026.06.23 | ₩63,273 | ₩63,400 | ₩63,273 | ₩63,330 | +0.09% | 2.9만 |
|---|
| 2026.06.22 | ₩63,273 | ₩63,327 | ₩63,220 | ₩63,280 | +0.01% | 11.5만 |
|---|
| 2026.06.18 | ₩63,434 | ₩63,514 | ₩63,367 | ₩63,384 | -0.08% | 3만 |
|---|
| 2026.06.17 | ₩63,394 | ₩63,554 | ₩63,273 | ₩63,296 | -0.15% | 18만 |
|---|
| 2026.06.16 | ₩63,354 | ₩63,447 | ₩63,354 | ₩63,406 | +0.08% | 2.8만 |
|---|
| 2026.06.15 | ₩63,394 | ₩63,447 | ₩63,314 | ₩63,347 | -0.07% | 2.7만 |
|---|
| 2026.06.12 | ₩63,300 | ₩63,367 | ₩63,247 | ₩63,338 | +0.06% | 1.7만 |
|---|
| 2026.06.11 | ₩63,086 | ₩63,376 | ₩63,073 | ₩63,360 | +0.43% | 3.3만 |
|---|
| 2026.06.10 | ₩63,100 | ₩63,193 | ₩62,966 | ₩63,050 | -0.08% | 4만 |
|---|
| 2026.06.09 | ₩63,033 | ₩63,193 | ₩63,033 | ₩63,140 | +0.17% | 1.9만 |
|---|
| 2026.06.08 | ₩63,046 | ₩63,060 | ₩62,993 | ₩63,000 | -0.07% | 5.4만 |
|---|
| 2026.06.05 | ₩63,100 | ₩63,167 | ₩63,033 | ₩63,033 | -0.11% | 2.8만 |
|---|
| 2026.06.04 | ₩63,273 | ₩63,367 | ₩63,193 | ₩63,267 | -0.01% | 3.6만 |
|---|
| 2026.06.03 | ₩63,140 | ₩63,227 | ₩63,140 | ₩63,187 | +0.07% | 2.1만 |
|---|
| 2026.06.02 | ₩63,340 | ₩63,354 | ₩63,273 | ₩63,314 | -0.04% | 2.6만 |
|---|
| 2026.06.01 | ₩63,167 | ₩63,260 | ₩63,126 | ₩63,243 | +0.12% | 3.1만 |
|---|
| 2026.05.29 | ₩63,541 | ₩63,615 | ₩63,514 | ₩63,535 | -0.01% | 2.8만 |
|---|
| 2026.05.28 | ₩63,367 | ₩63,527 | ₩63,340 | ₩63,527 | +0.25% | 7.2만 |
|---|
| 2026.05.27 | ₩63,367 | ₩63,420 | ₩63,367 | ₩63,400 | +0.05% | 1.2만 |
|---|
| 2026.05.26 | ₩63,314 | ₩63,374 | ₩63,279 | ₩63,339 | +0.04% | 2.6만 |
|---|
| 2026.05.22 | ₩63,233 | ₩63,247 | ₩63,113 | ₩63,203 | -0.05% | 1.6만 |
|---|
| 2026.05.21 | ₩62,966 | ₩63,167 | ₩62,953 | ₩63,149 | +0.29% | 2만 |
|---|
| 2026.05.20 | ₩62,833 | ₩63,113 | ₩62,813 | ₩63,086 | +0.40% | 2.4만 |
|---|
| 2026.05.19 | ₩62,833 | ₩62,886 | ₩62,739 | ₩62,786 | -0.07% | 2.3만 |
|---|
| 2026.05.18 | ₩63,006 | ₩63,073 | ₩62,846 | ₩62,971 | -0.06% | 1.8만 |
|---|
| 2026.05.15 | ₩63,020 | ₩63,086 | ₩62,953 | ₩63,018 | -0.00% | 2.1만 |
|---|
| 2026.05.14 | ₩63,327 | ₩63,434 | ₩63,273 | ₩63,283 | -0.07% | 2.4만 |
|---|
| 2026.05.13 | ₩63,220 | ₩63,287 | ₩63,200 | ₩63,273 | +0.08% | 2만 |
|---|
| 2026.05.12 | ₩63,287 | ₩63,314 | ₩63,086 | ₩63,253 | -0.05% | 3.1만 |
|---|
| 2026.05.11 | ₩63,447 | ₩63,534 | ₩63,327 | ₩63,394 | -0.08% | 2.9만 |
|---|
| 2026.05.08 | ₩63,527 | ₩63,581 | ₩63,501 | ₩63,527 | 0.00% | 2.3만 |
|---|
| 2026.05.07 | ₩63,541 | ₩63,567 | ₩63,340 | ₩63,340 | -0.32% | 2.2만 |
|---|
| 2026.05.06 | ₩63,474 | ₩63,554 | ₩63,460 | ₩63,526 | +0.08% | 2.7만 |
|---|
| 2026.05.05 | ₩63,273 | ₩63,407 | ₩63,249 | ₩63,320 | +0.07% | 2.8만 |
|---|
| 2026.05.04 | ₩63,287 | ₩63,407 | ₩63,113 | ₩63,221 | -0.10% | 10.3만 |
|---|
| 2026.05.01 | ₩63,300 | ₩63,440 | ₩63,300 | ₩63,355 | +0.09% | 1.9만 |
|---|
| 2026.04.30 | ₩63,474 | ₩63,581 | ₩63,460 | ₩63,483 | +0.01% | 2.3만 |
|---|
| 2026.04.29 | ₩63,487 | ₩63,487 | ₩63,380 | ₩63,391 | -0.15% | 2.9만 |
|---|
| 2026.04.28 | ₩63,554 | ₩63,661 | ₩63,547 | ₩63,615 | +0.10% | 1.2만 |
|---|
| 2026.04.27 | ₩63,701 | ₩63,724 | ₩63,646 | ₩63,674 | -0.04% | 1.7만 |
|---|
| 2026.04.24 | ₩63,661 | ₩63,774 | ₩63,614 | ₩63,738 | +0.12% | 1.7만 |
|---|
| 2026.04.23 | ₩63,741 | ₩63,788 | ₩63,614 | ₩63,681 | -0.09% | 1.2만 |
|---|
| 2026.04.22 | ₩63,821 | ₩63,875 | ₩63,567 | ₩63,770 | -0.08% | 1.6만 |
|---|
| 2026.04.21 | ₩63,835 | ₩63,835 | ₩63,706 | ₩63,706 | -0.20% | 3.6만 |
|---|
| 2026.04.20 | ₩63,941 | ₩63,941 | ₩63,781 | ₩63,855 | -0.14% | 2.4만 |
|---|
| 2026.04.17 | ₩63,875 | ₩63,915 | ₩63,841 | ₩63,861 | -0.02% | 1.9만 |
|---|
| 2026.04.16 | ₩63,714 | ₩63,754 | ₩63,581 | ₩63,627 | -0.14% | 2.1만 |
|---|
| 2026.04.15 | ₩63,741 | ₩63,741 | ₩63,674 | ₩63,701 | -0.06% | 3만 |
|---|
| 2026.04.14 | ₩63,648 | ₩63,762 | ₩63,641 | ₩63,754 | +0.17% | 3.2만 |
|---|
| 2026.04.13 | ₩63,460 | ₩63,641 | ₩63,460 | ₩63,637 | +0.28% | 4.8만 |
|---|
| 2026.04.10 | ₩63,527 | ₩63,574 | ₩63,501 | ₩63,507 | -0.03% | 2.1만 |
|---|
| 2026.04.09 | ₩63,447 | ₩63,714 | ₩63,407 | ₩63,593 | +0.23% | 6.5만 |
|---|
| 2026.04.08 | ₩63,648 | ₩63,661 | ₩63,434 | ₩63,467 | -0.28% | 1.6만 |
|---|
| 2026.04.07 | ₩63,207 | ₩63,314 | ₩63,073 | ₩63,299 | +0.15% | 1.3만 |
|---|
| 2026.04.06 | ₩63,153 | ₩63,273 | ₩63,153 | ₩63,212 | +0.09% | 2.2만 |
|---|
| 2026.04.02 | ₩63,086 | ₩63,300 | ₩63,086 | ₩63,280 | +0.31% | 1.2만 |
|---|
| 2026.04.01 | ₩63,153 | ₩63,220 | ₩63,073 | ₩63,147 | -0.01% | 1.9만 |
|---|
| 2026.03.31 | ₩63,314 | ₩63,467 | ₩63,273 | ₩63,423 | +0.17% | 1.5만 |
|---|
| 2026.03.30 | ₩63,153 | ₩63,220 | ₩63,073 | ₩63,102 | -0.08% | 4.5만 |
|---|
| 2026.03.27 | ₩62,886 | ₩63,020 | ₩62,873 | ₩62,973 | +0.14% | 3.2만 |
|---|
| 2026.03.26 | ₩63,126 | ₩63,233 | ₩63,033 | ₩63,053 | -0.12% | 5.4만 |
|---|
| 2026.03.25 | ₩63,293 | ₩63,380 | ₩63,263 | ₩63,291 | -0.00% | 2만 |
|---|
| 2026.03.24 | ₩63,033 | ₩63,227 | ₩63,020 | ₩63,140 | +0.17% | 2.6만 |
|---|
| 2026.03.23 | ₩63,060 | ₩63,400 | ₩63,060 | ₩63,334 | +0.43% | 11.9만 |
|---|
| 2026.03.20 | ₩63,267 | ₩63,380 | ₩62,986 | ₩63,008 | -0.41% | 5.4만 |
|---|
| 2026.03.19 | ₩63,207 | ₩63,460 | ₩63,207 | ₩63,407 | +0.32% | 23.8만 |
|---|
| 2026.03.18 | ₩63,501 | ₩63,541 | ₩63,374 | ₩63,374 | -0.20% | 3.1만 |
|---|
| 2026.03.17 | ₩63,527 | ₩63,607 | ₩63,527 | ₩63,579 | +0.08% | 2.1만 |
|---|
| 2026.03.16 | ₩63,460 | ₩63,501 | ₩63,380 | ₩63,440 | -0.03% | 1.4만 |
|---|
| 2026.03.13 | ₩63,460 | ₩63,509 | ₩63,220 | ₩63,240 | -0.35% | 3.6만 |
|---|
| 2026.03.12 | ₩63,501 | ₩63,527 | ₩63,314 | ₩63,375 | -0.20% | 1.8만 |
|---|
| 2026.03.11 | ₩63,728 | ₩63,728 | ₩63,581 | ₩63,615 | -0.18% | 1.8만 |
|---|
| 2026.03.10 | ₩63,955 | ₩64,008 | ₩63,844 | ₩63,844 | -0.17% | 1.3만 |
|---|
| 2026.03.09 | ₩63,728 | ₩64,048 | ₩63,728 | ₩64,027 | +0.47% | 1.8만 |
|---|
| 2026.03.06 | ₩63,794 | ₩63,995 | ₩63,794 | ₩63,860 | +0.10% | 1.9만 |
|---|
| 2026.03.05 | ₩63,928 | ₩64,008 | ₩63,915 | ₩63,982 | +0.08% | 1.7만 |
|---|
| 2026.03.04 | ₩64,115 | ₩64,182 | ₩64,082 | ₩64,098 | -0.03% | 1.6만 |
|---|
| 2026.03.03 | ₩63,875 | ₩64,181 | ₩63,875 | ₩64,122 | +0.39% | 1.8만 |
|---|
| 2026.03.02 | ₩64,222 | ₩64,222 | ₩64,128 | ₩64,187 | -0.05% | 1.6만 |
|---|
| 2026.02.27 | ₩64,623 | ₩64,690 | ₩64,609 | ₩64,632 | +0.01% | 1.1만 |
|---|
| 2026.02.26 | ₩64,489 | ₩64,583 | ₩64,489 | ₩64,573 | +0.13% | 3.3만 |
|---|
| 2026.02.25 | ₩64,489 | ₩64,549 | ₩64,476 | ₩64,503 | +0.02% | 1.4만 |
|---|
| 2026.02.24 | ₩64,529 | ₩64,576 | ₩64,503 | ₩64,531 | +0.00% | 1.8만 |
|---|
| 2026.02.23 | ₩64,489 | ₩64,596 | ₩64,480 | ₩64,543 | +0.08% | 1.9만 |
|---|
| 2026.02.20 | ₩64,436 | ₩64,516 | ₩64,396 | ₩64,509 | +0.11% | 1.5만 |
|---|
| 2026.02.19 | ₩64,422 | ₩64,503 | ₩64,402 | ₩64,489 | +0.10% | 1.3만 |
|---|
| 2026.02.18 | ₩64,436 | ₩64,503 | ₩64,436 | ₩64,461 | +0.04% | 2.1만 |
|---|
| 2026.02.17 | ₩64,489 | ₩64,543 | ₩64,449 | ₩64,531 | +0.06% | 2.4만 |
|---|
| 2026.02.13 | ₩64,449 | ₩64,503 | ₩64,396 | ₩64,483 | +0.05% | 1.7만 |
|---|
| 2026.02.12 | ₩64,195 | ₩64,342 | ₩64,169 | ₩64,340 | +0.22% | 1.6만 |
|---|
| 2026.02.11 | ₩64,155 | ₩64,235 | ₩64,142 | ₩64,162 | +0.01% | 1.3만 |
|---|
| 2026.02.10 | ₩64,249 | ₩64,275 | ₩64,209 | ₩64,242 | -0.01% | 2만 |
|---|
| 2026.02.09 | ₩64,048 | ₩64,255 | ₩64,039 | ₩64,169 | +0.19% | 3.8만 |
|---|
| 2026.02.06 | ₩64,075 | ₩64,142 | ₩63,968 | ₩64,135 | +0.09% | 4.8만 |
|---|
| 2026.02.05 | ₩63,955 | ₩64,122 | ₩63,955 | ₩64,122 | +0.26% | 2.8만 |
|---|
| 2026.02.04 | ₩63,848 | ₩63,928 | ₩63,781 | ₩63,908 | +0.09% | 3.9만 |
|---|
| 2026.02.03 | ₩63,888 | ₩64,128 | ₩63,808 | ₩63,887 | -0.00% | 3.9만 |
|---|
| 2026.02.02 | ₩63,995 | ₩63,995 | ₩63,888 | ₩63,901 | -0.15% | 2.5만 |
|---|
| 2026.01.30 | ₩64,182 | ₩64,239 | ₩64,115 | ₩64,210 | +0.04% | 2.6만 |
|---|
| 2026.01.29 | ₩64,115 | ₩64,222 | ₩64,095 | ₩64,189 | +0.11% | 2.2만 |
|---|
| 2026.01.28 | ₩64,182 | ₩64,182 | ₩64,128 | ₩64,149 | -0.05% | 1.5만 |
|---|
| 2026.01.27 | ₩64,195 | ₩64,222 | ₩64,169 | ₩64,177 | -0.03% | 1.8만 |
|---|
| 2026.01.26 | ₩64,182 | ₩64,261 | ₩64,162 | ₩64,209 | +0.04% | 2만 |
|---|
| 2026.01.23 | ₩64,128 | ₩64,195 | ₩64,108 | ₩64,195 | +0.10% | 2만 |
|---|
| 2026.01.22 | ₩64,048 | ₩64,142 | ₩64,042 | ₩64,115 | +0.10% | 1.9만 |
|---|
| 2026.01.21 | ₩63,995 | ₩64,128 | ₩63,955 | ₩64,115 | +0.19% | 2.4만 |
|---|
| 2026.01.20 | ₩63,875 | ₩63,995 | ₩63,875 | ₩63,955 | +0.13% | 3만 |
|---|
| 2026.01.16 | ₩64,182 | ₩64,195 | ₩64,050 | ₩64,115 | -0.10% | 4.1만 |
|---|
| 2026.01.15 | ₩64,195 | ₩64,235 | ₩64,169 | ₩64,209 | +0.02% | 2.3만 |
|---|
| 2026.01.14 | ₩64,088 | ₩64,275 | ₩64,088 | ₩64,222 | +0.21% | 5.5만 |
|---|
| 2026.01.13 | ₩64,088 | ₩64,155 | ₩64,082 | ₩64,126 | +0.06% | 2.2만 |
|---|
| 2026.01.12 | ₩64,048 | ₩64,124 | ₩64,015 | ₩64,082 | +0.05% | 4.4만 |
|---|
| 2026.01.09 | ₩63,983 | ₩64,186 | ₩63,983 | ₩64,155 | +0.27% | 2.1만 |
|---|
| 2026.01.08 | ₩64,022 | ₩64,035 | ₩63,955 | ₩64,019 | -0.00% | 2.2만 |
|---|
| 2026.01.07 | ₩64,128 | ₩64,222 | ₩64,048 | ₩64,111 | -0.03% | 1.9만 |
|---|
| 2026.01.06 | ₩64,048 | ₩64,102 | ₩63,995 | ₩64,082 | +0.05% | 2.9만 |
|---|
| 2026.01.05 | ₩64,062 | ₩64,108 | ₩64,008 | ₩64,086 | +0.04% | 1.9만 |
|---|
| 2026.01.02 | ₩64,075 | ₩64,075 | ₩63,941 | ₩63,994 | -0.13% | 1.9만 |
|---|
| 2025.12.31 | ₩64,088 | ₩64,222 | ₩64,042 | ₩64,043 | -0.07% | 2만 |
|---|
| 2025.12.30 | ₩64,128 | ₩64,142 | ₩64,075 | ₩64,135 | +0.01% | 2만 |
|---|
| 2025.12.29 | ₩64,142 | ₩64,169 | ₩64,083 | ₩64,153 | +0.02% | 1.8만 |
|---|
| 2025.12.26 | ₩64,102 | ₩64,155 | ₩64,055 | ₩64,118 | +0.03% | 2만 |
|---|
| 2025.12.24 | ₩64,022 | ₩64,075 | ₩63,995 | ₩64,074 | +0.08% | 1.9만 |
|---|
| 2025.12.23 | ₩63,875 | ₩63,982 | ₩63,860 | ₩63,953 | +0.12% | 2.5만 |
|---|
| 2025.12.22 | ₩63,955 | ₩63,968 | ₩63,875 | ₩63,935 | -0.03% | 6.2만 |
|---|
| 2025.12.19 | ₩63,995 | ₩63,995 | ₩63,875 | ₩63,915 | -0.13% | 1.7만 |
|---|
| 2025.12.18 | ₩64,262 | ₩64,295 | ₩64,222 | ₩64,274 | +0.02% | 3.1만 |
|---|
| 2025.12.17 | ₩64,142 | ₩64,147 | ₩64,075 | ₩64,116 | -0.04% | 2.1만 |
|---|
| 2025.12.16 | ₩64,035 | ₩64,189 | ₩64,035 | ₩64,178 | +0.22% | 1.6만 |
|---|
| 2025.12.15 | ₩64,115 | ₩64,169 | ₩64,060 | ₩64,096 | -0.03% | 1.8만 |
|---|
| 2025.12.12 | ₩64,062 | ₩64,115 | ₩64,022 | ₩64,068 | +0.01% | 3.1만 |
|---|
| 2025.12.11 | ₩64,209 | ₩64,302 | ₩64,149 | ₩64,149 | -0.09% | 2.8만 |
|---|
| 2025.12.10 | ₩63,995 | ₩64,209 | ₩63,982 | ₩64,170 | +0.27% | 1.6만 |
|---|
| 2025.12.09 | ₩64,102 | ₩64,102 | ₩63,968 | ₩64,016 | -0.13% | 1.8만 |
|---|
| 2025.12.08 | ₩64,142 | ₩64,142 | ₩63,961 | ₩64,035 | -0.17% | 2.6만 |
|---|
| 2025.12.05 | ₩64,155 | ₩64,169 | ₩64,095 | ₩64,136 | -0.03% | 2.1만 |
|---|
| 2025.12.04 | ₩64,209 | ₩64,262 | ₩64,142 | ₩64,187 | -0.03% | 4.9만 |
|---|
| 2025.12.03 | ₩64,142 | ₩64,262 | ₩64,142 | ₩64,235 | +0.15% | 1.9만 |
|---|
| 2025.12.02 | ₩64,128 | ₩64,169 | ₩64,058 | ₩64,149 | +0.03% | 1.5만 |
|---|
| 2025.12.01 | ₩64,102 | ₩64,115 | ₩64,035 | ₩64,095 | -0.01% | 1.5만 |
|---|
| 2025.11.28 | ₩64,543 | ₩64,556 | ₩64,476 | ₩64,509 | -0.05% | 5.9천 |
|---|
| 2025.11.26 | ₩64,436 | ₩64,569 | ₩64,422 | ₩64,556 | +0.19% | 1.5만 |
|---|
| 2025.11.25 | ₩64,356 | ₩64,556 | ₩64,356 | ₩64,496 | +0.22% | 1.7만 |
|---|
| 2025.11.24 | ₩64,316 | ₩64,396 | ₩64,316 | ₩64,382 | +0.10% | 1.4만 |
|---|
| 2025.11.21 | ₩64,249 | ₩64,316 | ₩64,218 | ₩64,282 | +0.05% | 1.3만 |
|---|
| 2025.11.20 | ₩64,203 | ₩64,222 | ₩64,064 | ₩64,149 | -0.09% | 1.9만 |
|---|
| 2025.11.19 | ₩64,146 | ₩64,185 | ₩64,108 | ₩64,115 | -0.05% | 1.3만 |
|---|
| 2025.11.18 | ₩64,130 | ₩64,182 | ₩63,995 | ₩64,115 | -0.02% | 2.2만 |
|---|
| 2025.11.17 | ₩64,048 | ₩64,155 | ₩64,048 | ₩64,088 | +0.06% | 2.3만 |
|---|
| 2025.11.14 | ₩64,195 | ₩64,195 | ₩64,048 | ₩64,062 | -0.21% | 2.4만 |
|---|
| 2025.11.13 | ₩64,182 | ₩64,195 | ₩64,035 | ₩64,139 | -0.07% | 2만 |
|---|
| 2025.11.12 | ₩64,275 | ₩64,316 | ₩64,235 | ₩64,275 | 0.00% | 2.2만 |
|---|
| 2025.11.11 | ₩64,210 | ₩64,329 | ₩64,182 | ₩64,285 | +0.12% | 1.6만 |
|---|
| 2025.11.10 | ₩64,115 | ₩64,235 | ₩64,115 | ₩64,162 | +0.07% | 2.3만 |
|---|
| 2025.11.07 | ₩64,128 | ₩64,195 | ₩64,088 | ₩64,106 | -0.04% | 2.5만 |
|---|
| 2025.11.06 | ₩64,142 | ₩64,262 | ₩64,142 | ₩64,202 | +0.09% | 1.9만 |
|---|
| 2025.11.05 | ₩64,115 | ₩64,115 | ₩63,995 | ₩64,022 | -0.15% | 2.1만 |
|---|
| 2025.11.04 | ₩64,128 | ₩64,222 | ₩64,115 | ₩64,135 | +0.01% | 2.3만 |
|---|
| 2025.11.03 | ₩64,409 | ₩64,409 | ₩64,075 | ₩64,128 | -0.44% | 1.9만 |
|---|
| 2025.10.31 | ₩64,516 | ₩64,529 | ₩64,382 | ₩64,402 | -0.18% | 1.4만 |
|---|
| 2025.10.30 | ₩64,462 | ₩64,529 | ₩64,409 | ₩64,476 | +0.02% | 1.8만 |
|---|
| 2025.10.29 | ₩64,796 | ₩64,796 | ₩64,503 | ₩64,524 | -0.42% | 1.5만 |
|---|
| 2025.10.28 | ₩64,716 | ₩64,810 | ₩64,716 | ₩64,783 | +0.10% | 2.1만 |
|---|
| 2025.10.27 | ₩64,676 | ₩64,810 | ₩64,636 | ₩64,796 | +0.19% | 1.7만 |
|---|
| 2025.10.24 | ₩64,716 | ₩64,823 | ₩64,650 | ₩64,744 | +0.04% | 1.3만 |
|---|
| 2025.10.23 | ₩64,703 | ₩64,730 | ₩64,660 | ₩64,663 | -0.06% | 8.5천 |
|---|
| 2025.10.22 | ₩64,716 | ₩64,743 | ₩64,623 | ₩64,718 | +0.00% | 2만 |
|---|
| 2025.10.21 | ₩64,703 | ₩64,783 | ₩64,703 | ₩64,718 | +0.02% | 1.5만 |
|---|
| 2025.10.20 | ₩64,663 | ₩64,703 | ₩64,636 | ₩64,686 | +0.04% | 1.7만 |
|---|
| 2025.10.17 | ₩64,609 | ₩64,609 | ₩64,503 | ₩64,588 | -0.03% | 1.5만 |
|---|
| 2025.10.16 | ₩64,449 | ₩64,636 | ₩64,436 | ₩64,609 | +0.25% | 2.2만 |
|---|
| 2025.10.15 | ₩64,529 | ₩64,569 | ₩64,409 | ₩64,436 | -0.14% | 1.6만 |
|---|
| 2025.10.14 | ₩64,275 | ₩64,449 | ₩64,262 | ₩64,409 | +0.21% | 1.8만 |
|---|
| 2025.10.13 | ₩64,235 | ₩64,342 | ₩64,199 | ₩64,342 | +0.17% | 2.3만 |
|---|
| 2025.10.10 | ₩64,262 | ₩64,302 | ₩64,182 | ₩64,239 | -0.04% | 2.6만 |
|---|