시장 데이터를 불러오는 중
전체 종목
iShares ESG Aware U.S. Aggregate Bond ETF 과거 주가
iShares ESG Aware U.S. Aggregate Bond ETF · EAGG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares ESG Aware U.S. Aggregate Bond ETF · EAGG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩60,623 | ₩60,690 | ₩60,556 | ₩60,676 | +0.09% | 59.6만 |
| 2026.10.08 | ₩60,435 | ₩60,703 | ₩60,395 | ₩60,703 | +0.44% | 139.3만 |
| 2026.10.07 | ₩60,234 | ₩60,556 | ₩60,207 | ₩60,502 | +0.44% | 73.7만 |
| 2026.10.06 | ₩60,502 | ₩60,582 | ₩60,422 | ₩60,515 | +0.02% | 63만 |
| 2026.10.05 | ₩60,408 | ₩60,435 | ₩60,247 | ₩60,395 | -0.02% | 59.1만 |
| 2026.10.02 | ₩60,716 | ₩60,770 | ₩60,395 | ₩60,462 | -0.42% | 58.4만 |
| 2026.10.01 | ₩60,368 | ₩60,649 | ₩60,207 | ₩60,569 | +0.33% | 75.8만 |
| 2026.09.30 | ₩60,770 | ₩60,770 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,636 |
| -0.22% |
| 39.3만 |
| 2026.09.29 | ₩60,703 | ₩60,716 | ₩60,502 | ₩60,690 | -0.02% | 45.6만 |
|---|
| 2026.09.28 | ₩60,770 | ₩60,824 | ₩60,609 | ₩60,743 | -0.04% | 41.3만 |
|---|
| 2026.09.25 | ₩60,958 | ₩61,051 | ₩60,783 | ₩61,025 | +0.11% | 32.9만 |
|---|
| 2026.09.24 | ₩61,239 | ₩61,279 | ₩60,891 | ₩60,891 | -0.57% | 37.2만 |
|---|
| 2026.09.23 | ₩61,614 | ₩61,641 | ₩61,105 | ₩61,212 | -0.65% | 90.7만 |
|---|
| 2026.09.22 | ₩61,762 | ₩61,788 | ₩61,641 | ₩61,735 | -0.04% | 60.7만 |
|---|
| 2026.09.21 | ₩61,721 | ₩61,735 | ₩61,654 | ₩61,708 | -0.02% | 39.3만 |
|---|
| 2026.09.18 | ₩61,641 | ₩61,641 | ₩61,534 | ₩61,561 | -0.13% | 33.8만 |
|---|
| 2026.09.17 | ₩61,735 | ₩61,802 | ₩61,668 | ₩61,775 | +0.07% | 21.1만 |
|---|
| 2026.09.16 | ₩61,587 | ₩61,721 | ₩61,467 | ₩61,480 | -0.17% | 32.3만 |
|---|
| 2026.09.15 | ₩61,467 | ₩61,561 | ₩61,440 | ₩61,507 | +0.07% | 55.3만 |
|---|
| 2026.09.14 | ₩61,494 | ₩61,695 | ₩61,427 | ₩61,534 | +0.07% | 37.8만 |
|---|
| 2026.09.11 | ₩61,735 | ₩61,762 | ₩61,534 | ₩61,574 | -0.26% | 42.2만 |
|---|
| 2026.09.10 | ₩61,762 | ₩61,829 | ₩61,601 | ₩61,641 | -0.20% | 41.3만 |
|---|
| 2026.09.09 | ₩62,150 | ₩62,177 | ₩61,963 | ₩62,043 | -0.17% | 32.4만 |
|---|
| 2026.09.08 | ₩62,271 | ₩62,271 | ₩62,123 | ₩62,190 | -0.13% | 43만 |
|---|
| 2026.09.04 | ₩62,244 | ₩62,298 | ₩62,217 | ₩62,231 | -0.02% | 35.2만 |
|---|
| 2026.09.03 | ₩62,311 | ₩62,324 | ₩62,204 | ₩62,217 | -0.15% | 41만 |
|---|
| 2026.09.02 | ₩62,137 | ₩62,150 | ₩62,056 | ₩62,150 | +0.02% | 23.6만 |
|---|
| 2026.09.01 | ₩62,150 | ₩62,271 | ₩62,070 | ₩62,097 | -0.09% | 34.8만 |
|---|
| 2026.08.31 | ₩62,499 | ₩62,512 | ₩62,418 | ₩62,512 | +0.02% | 29만 |
|---|
| 2026.08.28 | ₩62,753 | ₩62,820 | ₩62,539 | ₩62,552 | -0.32% | 34.6만 |
|---|
| 2026.08.27 | ₩62,793 | ₩62,820 | ₩62,713 | ₩62,753 | -0.06% | 22.3만 |
|---|
| 2026.08.26 | ₩62,780 | ₩62,793 | ₩62,713 | ₩62,780 | 0.00% | 23만 |
|---|
| 2026.08.25 | ₩62,726 | ₩62,887 | ₩62,726 | ₩62,887 | +0.26% | 24만 |
|---|
| 2026.08.24 | ₩62,552 | ₩62,633 | ₩62,552 | ₩62,592 | +0.06% | 29.2만 |
|---|
| 2026.08.21 | ₩62,539 | ₩62,539 | ₩62,445 | ₩62,485 | -0.09% | 19.4만 |
|---|
| 2026.08.20 | ₩62,552 | ₩62,646 | ₩62,499 | ₩62,552 | 0.00% | 141.5만 |
|---|
| 2026.08.19 | ₩62,726 | ₩62,767 | ₩62,606 | ₩62,753 | +0.04% | 44.2만 |
|---|
| 2026.08.18 | ₩62,378 | ₩62,499 | ₩62,351 | ₩62,485 | +0.17% | 25만 |
|---|
| 2026.08.17 | ₩62,485 | ₩62,539 | ₩62,405 | ₩62,418 | -0.11% | 22.9만 |
|---|
| 2026.08.14 | ₩62,673 | ₩62,686 | ₩62,512 | ₩62,539 | -0.21% | 22.4만 |
|---|
| 2026.08.13 | ₩62,700 | ₩62,807 | ₩62,659 | ₩62,686 | -0.02% | 49.4만 |
|---|
| 2026.08.12 | ₩62,592 | ₩62,592 | ₩62,485 | ₩62,499 | -0.15% | 23.7만 |
|---|
| 2026.08.11 | ₩62,472 | ₩62,539 | ₩62,432 | ₩62,445 | -0.04% | 30만 |
|---|
| 2026.08.10 | ₩62,525 | ₩62,552 | ₩62,365 | ₩62,378 | -0.24% | 180.9만 |
|---|
| 2026.08.07 | ₩62,659 | ₩62,713 | ₩62,552 | ₩62,633 | -0.04% | 54.5만 |
|---|
| 2026.08.06 | ₩62,606 | ₩62,619 | ₩62,472 | ₩62,525 | -0.13% | 53.6만 |
|---|
| 2026.08.05 | ₩62,646 | ₩62,713 | ₩62,606 | ₩62,700 | +0.09% | 25.7만 |
|---|
| 2026.08.04 | ₩62,579 | ₩62,673 | ₩62,579 | ₩62,659 | +0.13% | 27.4만 |
|---|
| 2026.08.03 | ₩62,391 | ₩62,432 | ₩62,338 | ₩62,405 | +0.02% | 29.2만 |
|---|
| 2026.07.31 | ₩62,552 | ₩62,552 | ₩62,391 | ₩62,512 | -0.06% | 32만 |
|---|
| 2026.07.30 | ₩62,659 | ₩62,713 | ₩62,606 | ₩62,646 | -0.02% | 45.6만 |
|---|
| 2026.07.29 | ₩62,780 | ₩62,860 | ₩62,619 | ₩62,619 | -0.26% | 60.8만 |
|---|
| 2026.07.28 | ₩62,753 | ₩62,914 | ₩62,753 | ₩62,834 | +0.13% | 19.2만 |
|---|
| 2026.07.27 | ₩62,686 | ₩62,726 | ₩62,633 | ₩62,700 | +0.02% | 25.8만 |
|---|
| 2026.07.24 | ₩62,539 | ₩62,659 | ₩62,539 | ₩62,539 | 0.00% | 22.4만 |
|---|
| 2026.07.23 | ₩62,445 | ₩62,512 | ₩62,432 | ₩62,472 | +0.04% | 18.4만 |
|---|
| 2026.07.22 | ₩62,700 | ₩62,713 | ₩62,619 | ₩62,633 | -0.11% | 17.6만 |
|---|
| 2026.07.21 | ₩62,807 | ₩62,807 | ₩62,700 | ₩62,726 | -0.13% | 15.1만 |
|---|
| 2026.07.20 | ₩62,994 | ₩63,008 | ₩62,834 | ₩62,860 | -0.21% | 32.6만 |
|---|
| 2026.07.17 | ₩63,088 | ₩63,155 | ₩63,021 | ₩63,021 | -0.11% | 40.1만 |
|---|
| 2026.07.16 | ₩62,927 | ₩63,008 | ₩62,874 | ₩62,994 | +0.11% | 21만 |
|---|
| 2026.07.15 | ₩62,941 | ₩63,061 | ₩62,941 | ₩63,021 | +0.13% | 26.3만 |
|---|
| 2026.07.14 | ₩62,860 | ₩62,994 | ₩62,834 | ₩62,874 | +0.02% | 24.9만 |
|---|
| 2026.07.13 | ₩62,860 | ₩62,874 | ₩62,726 | ₩62,726 | -0.21% | 16.4만 |
|---|
| 2026.07.10 | ₩63,008 | ₩63,035 | ₩62,927 | ₩62,954 | -0.09% | 19.1만 |
|---|
| 2026.07.09 | ₩62,968 | ₩63,088 | ₩62,941 | ₩63,008 | +0.06% | 39.8만 |
|---|
| 2026.07.08 | ₩62,927 | ₩62,954 | ₩62,820 | ₩62,914 | -0.02% | 33.3만 |
|---|
| 2026.07.07 | ₩63,182 | ₩63,182 | ₩62,994 | ₩63,021 | -0.25% | 31.3만 |
|---|
| 2026.07.06 | ₩63,236 | ₩63,303 | ₩63,209 | ₩63,289 | +0.08% | 55.2만 |
|---|
| 2026.07.02 | ₩63,236 | ₩63,316 | ₩63,209 | ₩63,249 | +0.02% | 40만 |
|---|
| 2026.07.01 | ₩63,195 | ₩63,289 | ₩63,182 | ₩63,222 | +0.04% | 99.6만 |
|---|
| 2026.06.30 | ₩63,718 | ₩63,718 | ₩63,530 | ₩63,530 | -0.29% | 38.2만 |
|---|
| 2026.06.29 | ₩63,772 | ₩63,812 | ₩63,731 | ₩63,798 | +0.04% | 22만 |
|---|
| 2026.06.26 | ₩63,678 | ₩63,798 | ₩63,678 | ₩63,772 | +0.15% | 44만 |
|---|
| 2026.06.25 | ₩63,731 | ₩63,812 | ₩63,691 | ₩63,705 | -0.04% | 27만 |
|---|
| 2026.06.24 | ₩63,597 | ₩63,691 | ₩63,571 | ₩63,638 | +0.06% | 21.7만 |
|---|
| 2026.06.23 | ₩63,329 | ₩63,423 | ₩63,289 | ₩63,356 | +0.04% | 22.7만 |
|---|
| 2026.06.22 | ₩63,316 | ₩63,329 | ₩63,249 | ₩63,289 | -0.04% | 41.6만 |
|---|
| 2026.06.18 | ₩63,530 | ₩63,597 | ₩63,450 | ₩63,450 | -0.13% | 20.7만 |
|---|
| 2026.06.17 | ₩63,530 | ₩63,571 | ₩63,276 | ₩63,276 | -0.40% | 50.7만 |
|---|
| 2026.06.16 | ₩63,463 | ₩63,584 | ₩63,450 | ₩63,504 | +0.06% | 35만 |
|---|
| 2026.06.15 | ₩63,504 | ₩63,530 | ₩63,410 | ₩63,410 | -0.15% | 49.3만 |
|---|
| 2026.06.12 | ₩63,383 | ₩63,410 | ₩63,262 | ₩63,370 | -0.02% | 41.1만 |
|---|
| 2026.06.11 | ₩63,128 | ₩63,477 | ₩63,115 | ₩63,423 | +0.47% | 26.8만 |
|---|
| 2026.06.10 | ₩63,155 | ₩63,195 | ₩63,035 | ₩63,075 | -0.13% | 18.9만 |
|---|
| 2026.06.09 | ₩63,102 | ₩63,155 | ₩63,035 | ₩63,115 | +0.02% | 45.6만 |
|---|
| 2026.06.08 | ₩63,128 | ₩63,155 | ₩62,981 | ₩62,994 | -0.21% | 32.8만 |
|---|
| 2026.06.05 | ₩63,088 | ₩63,115 | ₩63,021 | ₩63,035 | -0.08% | 22.8만 |
|---|
| 2026.06.04 | ₩63,329 | ₩63,463 | ₩63,289 | ₩63,289 | -0.06% | 30만 |
|---|
| 2026.06.03 | ₩63,195 | ₩63,262 | ₩63,169 | ₩63,236 | +0.06% | 19.1만 |
|---|
| 2026.06.02 | ₩63,383 | ₩63,383 | ₩63,316 | ₩63,356 | -0.04% | 30.3만 |
|---|
| 2026.06.01 | ₩63,182 | ₩63,343 | ₩63,128 | ₩63,329 | +0.23% | 31.1만 |
|---|
| 2026.05.29 | ₩63,584 | ₩63,664 | ₩63,544 | ₩63,597 | +0.02% | 72.5만 |
|---|
| 2026.05.28 | ₩63,410 | ₩63,571 | ₩63,370 | ₩63,544 | +0.21% | 248.2만 |
|---|
| 2026.05.27 | ₩63,410 | ₩63,463 | ₩63,370 | ₩63,383 | -0.04% | 26.7만 |
|---|
| 2026.05.26 | ₩63,383 | ₩63,383 | ₩63,276 | ₩63,356 | -0.04% | 29.4만 |
|---|
| 2026.05.22 | ₩63,182 | ₩63,195 | ₩63,008 | ₩63,128 | -0.08% | 30.9만 |
|---|
| 2026.05.21 | ₩62,860 | ₩63,195 | ₩62,807 | ₩63,088 | +0.36% | 51.4만 |
|---|
| 2026.05.20 | ₩62,673 | ₩63,061 | ₩62,673 | ₩62,994 | +0.51% | 27.2만 |
|---|
| 2026.05.19 | ₩62,673 | ₩62,767 | ₩62,592 | ₩62,659 | -0.02% | 89.7만 |
|---|
| 2026.05.18 | ₩62,981 | ₩63,021 | ₩62,807 | ₩62,887 | -0.15% | 76.3만 |
|---|
| 2026.05.15 | ₩62,968 | ₩63,021 | ₩62,901 | ₩62,941 | -0.04% | 126.3만 |
|---|
| 2026.05.14 | ₩63,437 | ₩63,825 | ₩63,276 | ₩63,289 | -0.23% | 43만 |
|---|
| 2026.05.13 | ₩63,289 | ₩63,329 | ₩63,195 | ₩63,329 | +0.06% | 18.9만 |
|---|
| 2026.05.12 | ₩63,329 | ₩63,356 | ₩63,276 | ₩63,303 | -0.04% | 23.3만 |
|---|
| 2026.05.11 | ₩63,584 | ₩63,597 | ₩63,490 | ₩63,490 | -0.15% | 18.5만 |
|---|
| 2026.05.08 | ₩63,664 | ₩63,691 | ₩63,624 | ₩63,664 | 0.00% | 41.6만 |
|---|
| 2026.05.07 | ₩63,731 | ₩63,731 | ₩63,463 | ₩63,490 | -0.38% | 37만 |
|---|
| 2026.05.06 | ₩63,624 | ₩63,664 | ₩63,584 | ₩63,651 | +0.04% | 116.2만 |
|---|
| 2026.05.05 | ₩63,329 | ₩63,437 | ₩63,329 | ₩63,383 | +0.08% | 80만 |
|---|
| 2026.05.04 | ₩63,396 | ₩63,410 | ₩63,182 | ₩63,276 | -0.19% | 28.2만 |
|---|
| 2026.05.01 | ₩63,437 | ₩63,624 | ₩63,396 | ₩63,477 | +0.06% | 24.2만 |
|---|
| 2026.04.30 | ₩63,638 | ₩63,691 | ₩63,584 | ₩63,624 | -0.02% | 25.3만 |
|---|
| 2026.04.29 | ₩63,664 | ₩63,664 | ₩63,504 | ₩63,544 | -0.19% | 15만 |
|---|
| 2026.04.28 | ₩63,758 | ₩63,812 | ₩63,718 | ₩63,812 | +0.08% | 20.5만 |
|---|
| 2026.04.27 | ₩63,865 | ₩63,932 | ₩63,798 | ₩63,839 | -0.04% | 15.2만 |
|---|
| 2026.04.24 | ₩63,825 | ₩63,959 | ₩63,772 | ₩63,946 | +0.19% | 23만 |
|---|
| 2026.04.23 | ₩63,946 | ₩63,999 | ₩63,758 | ₩63,852 | -0.15% | 15.4만 |
|---|
| 2026.04.22 | ₩64,026 | ₩64,040 | ₩63,919 | ₩63,919 | -0.17% | 26.2만 |
|---|
| 2026.04.21 | ₩63,999 | ₩64,026 | ₩63,865 | ₩63,879 | -0.19% | 18.4만 |
|---|
| 2026.04.20 | ₩64,093 | ₩64,107 | ₩64,013 | ₩64,080 | -0.02% | 19.4만 |
|---|
| 2026.04.17 | ₩64,133 | ₩64,187 | ₩64,066 | ₩64,107 | -0.04% | 17.1만 |
|---|
| 2026.04.16 | ₩64,013 | ₩64,026 | ₩63,825 | ₩63,865 | -0.23% | 13.9만 |
|---|
| 2026.04.15 | ₩63,973 | ₩63,986 | ₩63,906 | ₩63,946 | -0.04% | 18.3만 |
|---|
| 2026.04.14 | ₩63,892 | ₩64,053 | ₩63,879 | ₩64,040 | +0.23% | 30.2만 |
|---|
| 2026.04.13 | ₩63,731 | ₩63,906 | ₩63,718 | ₩63,892 | +0.25% | 40만 |
|---|
| 2026.04.10 | ₩63,839 | ₩63,865 | ₩63,745 | ₩63,772 | -0.10% | 18.1만 |
|---|
| 2026.04.09 | ₩63,772 | ₩63,946 | ₩63,691 | ₩63,852 | +0.13% | 22.3만 |
|---|
| 2026.04.08 | ₩63,973 | ₩63,999 | ₩63,758 | ₩63,812 | -0.25% | 24.9만 |
|---|
| 2026.04.07 | ₩63,584 | ₩63,705 | ₩63,396 | ₩63,678 | +0.15% | 19.5만 |
|---|
| 2026.04.06 | ₩63,557 | ₩63,664 | ₩63,544 | ₩63,597 | +0.06% | 26.1만 |
|---|
| 2026.04.02 | ₩63,490 | ₩63,718 | ₩63,490 | ₩63,664 | +0.27% | 24.1만 |
|---|
| 2026.04.01 | ₩63,504 | ₩63,651 | ₩63,490 | ₩63,530 | +0.04% | 18.7만 |
|---|
| 2026.03.31 | ₩63,718 | ₩63,839 | ₩63,664 | ₩63,718 | 0.00% | 29.6만 |
|---|
| 2026.03.30 | ₩63,571 | ₩63,664 | ₩63,517 | ₩63,571 | 0.00% | 20.7만 |
|---|
| 2026.03.27 | ₩63,102 | ₩63,329 | ₩63,102 | ₩63,249 | +0.23% | 37.1만 |
|---|
| 2026.03.26 | ₩63,450 | ₩63,530 | ₩63,249 | ₩63,249 | -0.32% | 20.7만 |
|---|
| 2026.03.25 | ₩63,651 | ₩63,691 | ₩63,557 | ₩63,638 | -0.02% | 25.1만 |
|---|
| 2026.03.24 | ₩63,316 | ₩63,517 | ₩63,276 | ₩63,396 | +0.13% | 42.7만 |
|---|
| 2026.03.23 | ₩63,437 | ₩63,678 | ₩63,396 | ₩63,571 | +0.21% | 67.4만 |
|---|
| 2026.03.20 | ₩63,624 | ₩63,624 | ₩63,316 | ₩63,356 | -0.42% | 33.4만 |
|---|
| 2026.03.19 | ₩63,651 | ₩63,932 | ₩63,651 | ₩63,852 | +0.32% | 111만 |
|---|
| 2026.03.18 | ₩63,959 | ₩64,013 | ₩63,798 | ₩63,798 | -0.25% | 27.9만 |
|---|
| 2026.03.17 | ₩63,999 | ₩64,080 | ₩63,999 | ₩64,053 | +0.08% | 40.6만 |
|---|
| 2026.03.16 | ₩63,919 | ₩63,959 | ₩63,839 | ₩63,919 | 0.00% | 73.7만 |
|---|
| 2026.03.13 | ₩63,839 | ₩63,879 | ₩63,638 | ₩63,691 | -0.23% | 74.1만 |
|---|
| 2026.03.12 | ₩63,865 | ₩63,919 | ₩63,705 | ₩63,758 | -0.17% | 146.4만 |
|---|
| 2026.03.11 | ₩64,133 | ₩64,147 | ₩63,946 | ₩63,986 | -0.23% | 16.3만 |
|---|
| 2026.03.10 | ₩64,415 | ₩64,455 | ₩64,254 | ₩64,254 | -0.25% | 35만 |
|---|
| 2026.03.09 | ₩64,187 | ₩64,482 | ₩64,174 | ₩64,468 | +0.44% | 24.9만 |
|---|
| 2026.03.06 | ₩64,160 | ₩64,415 | ₩64,133 | ₩64,254 | +0.15% | 20.4만 |
|---|
| 2026.03.05 | ₩64,321 | ₩64,388 | ₩64,294 | ₩64,334 | +0.02% | 31.8만 |
|---|
| 2026.03.04 | ₩64,562 | ₩64,589 | ₩64,509 | ₩64,509 | -0.08% | 58.1만 |
|---|
| 2026.03.03 | ₩64,334 | ₩64,643 | ₩64,334 | ₩64,562 | +0.35% | 27.3만 |
|---|
| 2026.03.02 | ₩64,683 | ₩64,696 | ₩64,549 | ₩64,629 | -0.08% | 21.5만 |
|---|
| 2026.02.27 | ₩65,058 | ₩65,125 | ₩65,045 | ₩65,071 | +0.02% | 17.9만 |
|---|
| 2026.02.26 | ₩64,870 | ₩64,964 | ₩64,870 | ₩64,964 | +0.14% | 26.6만 |
|---|
| 2026.02.25 | ₩64,817 | ₩64,911 | ₩64,817 | ₩64,830 | +0.02% | 30.4만 |
|---|
| 2026.02.24 | ₩64,884 | ₩64,911 | ₩64,844 | ₩64,884 | 0.00% | 31.2만 |
|---|
| 2026.02.23 | ₩64,803 | ₩64,937 | ₩64,803 | ₩64,911 | +0.17% | 22.7만 |
|---|
| 2026.02.20 | ₩64,777 | ₩64,803 | ₩64,683 | ₩64,763 | -0.02% | 24.2만 |
|---|
| 2026.02.19 | ₩64,696 | ₩64,790 | ₩64,696 | ₩64,777 | +0.12% | 27.4만 |
|---|
| 2026.02.18 | ₩64,750 | ₩64,803 | ₩64,736 | ₩64,750 | 0.00% | 28.3만 |
|---|
| 2026.02.17 | ₩64,817 | ₩64,844 | ₩64,777 | ₩64,830 | +0.02% | 29.4만 |
|---|
| 2026.02.13 | ₩64,777 | ₩64,830 | ₩64,763 | ₩64,803 | +0.04% | 32.4만 |
|---|
| 2026.02.12 | ₩64,428 | ₩64,656 | ₩64,428 | ₩64,643 | +0.33% | 24.1만 |
|---|
| 2026.02.11 | ₩64,321 | ₩64,442 | ₩64,308 | ₩64,334 | +0.02% | 48.1만 |
|---|
| 2026.02.10 | ₩64,428 | ₩64,495 | ₩64,415 | ₩64,468 | +0.06% | 18.9만 |
|---|
| 2026.02.09 | ₩64,214 | ₩64,294 | ₩64,174 | ₩64,267 | +0.08% | 27만 |
|---|
| 2026.02.06 | ₩64,227 | ₩64,281 | ₩64,160 | ₩64,241 | +0.02% | 70.5만 |
|---|
| 2026.02.05 | ₩64,066 | ₩64,241 | ₩64,026 | ₩64,241 | +0.27% | 34.8만 |
|---|
| 2026.02.04 | ₩63,932 | ₩63,999 | ₩63,879 | ₩63,932 | 0.00% | 30.9만 |
|---|
| 2026.02.03 | ₩63,892 | ₩63,986 | ₩63,892 | ₩63,986 | +0.15% | 35.5만 |
|---|
| 2026.02.02 | ₩64,053 | ₩64,066 | ₩63,932 | ₩63,959 | -0.15% | 73.8만 |
|---|
| 2026.01.30 | ₩64,254 | ₩64,308 | ₩64,227 | ₩64,241 | -0.02% | 20.2만 |
|---|
| 2026.01.29 | ₩64,160 | ₩64,321 | ₩64,160 | ₩64,267 | +0.17% | 30.9만 |
|---|
| 2026.01.28 | ₩64,294 | ₩64,294 | ₩64,147 | ₩64,200 | -0.15% | 103.8만 |
|---|
| 2026.01.27 | ₩64,348 | ₩64,401 | ₩64,294 | ₩64,308 | -0.06% | 19.2만 |
|---|
| 2026.01.26 | ₩64,361 | ₩64,375 | ₩64,321 | ₩64,361 | 0.00% | 24.4만 |
|---|
| 2026.01.23 | ₩64,227 | ₩64,281 | ₩64,147 | ₩64,267 | +0.06% | 25.7만 |
|---|
| 2026.01.22 | ₩64,120 | ₩64,241 | ₩64,093 | ₩64,214 | +0.15% | 29.9만 |
|---|
| 2026.01.21 | ₩64,066 | ₩64,187 | ₩64,026 | ₩64,160 | +0.15% | 23.9만 |
|---|
| 2026.01.20 | ₩63,999 | ₩64,080 | ₩63,973 | ₩63,986 | -0.02% | 34.2만 |
|---|
| 2026.01.16 | ₩64,321 | ₩64,348 | ₩64,214 | ₩64,227 | -0.15% | 19.7만 |
|---|
| 2026.01.15 | ₩64,468 | ₩64,468 | ₩64,348 | ₩64,348 | -0.19% | 26.5만 |
|---|
| 2026.01.14 | ₩64,334 | ₩64,455 | ₩64,334 | ₩64,415 | +0.12% | 246만 |
|---|
| 2026.01.13 | ₩64,348 | ₩64,348 | ₩64,254 | ₩64,321 | -0.04% | 61.5만 |
|---|
| 2026.01.12 | ₩64,241 | ₩64,334 | ₩64,214 | ₩64,281 | +0.06% | 33.4만 |
|---|
| 2026.01.09 | ₩64,254 | ₩64,348 | ₩64,187 | ₩64,321 | +0.10% | 38.4만 |
|---|
| 2026.01.08 | ₩64,147 | ₩64,200 | ₩64,133 | ₩64,147 | 0.00% | 19.9만 |
|---|
| 2026.01.07 | ₩64,294 | ₩64,321 | ₩64,214 | ₩64,267 | -0.04% | 39.2만 |
|---|
| 2026.01.06 | ₩64,133 | ₩64,214 | ₩64,066 | ₩64,214 | +0.13% | 33.9만 |
|---|
| 2026.01.05 | ₩64,120 | ₩64,227 | ₩64,107 | ₩64,227 | +0.17% | 51만 |
|---|
| 2026.01.02 | ₩64,174 | ₩64,174 | ₩64,066 | ₩64,093 | -0.13% | 26.4만 |
|---|
| 2025.12.31 | ₩64,187 | ₩64,267 | ₩64,107 | ₩64,120 | -0.10% | 26만 |
|---|
| 2025.12.30 | ₩64,200 | ₩64,308 | ₩64,200 | ₩64,281 | +0.13% | 37.1만 |
|---|
| 2025.12.29 | ₩64,254 | ₩64,281 | ₩64,227 | ₩64,281 | +0.04% | 79.3만 |
|---|
| 2025.12.26 | ₩64,254 | ₩64,281 | ₩64,160 | ₩64,227 | -0.04% | 27만 |
|---|
| 2025.12.24 | ₩64,120 | ₩64,227 | ₩64,093 | ₩64,227 | +0.17% | 17.6만 |
|---|
| 2025.12.23 | ₩63,932 | ₩64,080 | ₩63,919 | ₩64,040 | +0.17% | 24.8만 |
|---|
| 2025.12.22 | ₩64,080 | ₩64,080 | ₩64,026 | ₩64,066 | -0.02% | 40.4만 |
|---|
| 2025.12.19 | ₩64,120 | ₩64,160 | ₩64,066 | ₩64,080 | -0.06% | 22.8만 |
|---|
| 2025.12.18 | ₩64,401 | ₩64,428 | ₩64,334 | ₩64,401 | 0.00% | 35.2만 |
|---|
| 2025.12.17 | ₩64,214 | ₩64,281 | ₩64,200 | ₩64,241 | +0.04% | 34.8만 |
|---|
| 2025.12.16 | ₩64,107 | ₩64,267 | ₩64,107 | ₩64,267 | +0.25% | 32.3만 |
|---|
| 2025.12.15 | ₩64,187 | ₩64,241 | ₩64,120 | ₩64,133 | -0.08% | 40만 |
|---|
| 2025.12.12 | ₩64,093 | ₩64,120 | ₩64,053 | ₩64,093 | 0.00% | 37.9만 |
|---|
| 2025.12.11 | ₩64,388 | ₩64,415 | ₩64,254 | ₩64,281 | -0.17% | 37.1만 |
|---|
| 2025.12.10 | ₩64,040 | ₩64,267 | ₩64,040 | ₩64,254 | +0.33% | 25.3만 |
|---|
| 2025.12.09 | ₩64,200 | ₩64,200 | ₩64,040 | ₩64,080 | -0.19% | 33.8만 |
|---|
| 2025.12.08 | ₩64,200 | ₩64,200 | ₩64,026 | ₩64,120 | -0.13% | 28.2만 |
|---|
| 2025.12.05 | ₩64,308 | ₩64,308 | ₩64,174 | ₩64,227 | -0.13% | 24.7만 |
|---|
| 2025.12.04 | ₩64,348 | ₩64,348 | ₩64,254 | ₩64,308 | -0.06% | 44.1만 |
|---|
| 2025.12.03 | ₩64,375 | ₩64,455 | ₩64,334 | ₩64,442 | +0.10% | 26.2만 |
|---|
| 2025.12.02 | ₩64,267 | ₩64,334 | ₩64,227 | ₩64,321 | +0.08% | 27.4만 |
|---|
| 2025.12.01 | ₩64,254 | ₩64,294 | ₩64,227 | ₩64,254 | 0.00% | 17.4만 |
|---|
| 2025.11.28 | ₩64,803 | ₩64,803 | ₩64,656 | ₩64,736 | -0.10% | 12.5만 |
|---|
| 2025.11.26 | ₩64,723 | ₩64,830 | ₩64,656 | ₩64,803 | +0.12% | 26.1만 |
|---|
| 2025.11.25 | ₩64,643 | ₩64,803 | ₩64,643 | ₩64,750 | +0.17% | 31.7만 |
|---|
| 2025.11.24 | ₩64,576 | ₩64,629 | ₩64,522 | ₩64,589 | +0.02% | 20.4만 |
|---|
| 2025.11.21 | ₩64,495 | ₩64,495 | ₩64,375 | ₩64,482 | -0.02% | 27.7만 |
|---|
| 2025.11.20 | ₩64,308 | ₩64,375 | ₩64,281 | ₩64,334 | +0.04% | 31만 |
|---|
| 2025.11.19 | ₩64,334 | ₩64,348 | ₩64,200 | ₩64,227 | -0.17% | 28.7만 |
|---|
| 2025.11.18 | ₩64,321 | ₩64,361 | ₩64,174 | ₩64,241 | -0.13% | 93만 |
|---|
| 2025.11.17 | ₩64,227 | ₩64,281 | ₩64,187 | ₩64,227 | 0.00% | 32.9만 |
|---|
| 2025.11.14 | ₩64,401 | ₩64,401 | ₩64,187 | ₩64,187 | -0.33% | 31.7만 |
|---|
| 2025.11.13 | ₩64,361 | ₩64,401 | ₩64,267 | ₩64,267 | -0.15% | 25만 |
|---|
| 2025.11.12 | ₩64,455 | ₩64,509 | ₩64,428 | ₩64,482 | +0.04% | 23.7만 |
|---|
| 2025.11.11 | ₩64,442 | ₩64,509 | ₩64,415 | ₩64,495 | +0.08% | 17.6만 |
|---|
| 2025.11.10 | ₩64,334 | ₩64,361 | ₩64,294 | ₩64,334 | 0.00% | 19.4만 |
|---|
| 2025.11.07 | ₩64,267 | ₩64,415 | ₩64,267 | ₩64,348 | +0.13% | 24.2만 |
|---|
| 2025.11.06 | ₩64,308 | ₩64,401 | ₩64,294 | ₩64,375 | +0.10% | 20.6만 |
|---|
| 2025.11.05 | ₩64,281 | ₩64,281 | ₩64,093 | ₩64,120 | -0.25% | 24.1만 |
|---|
| 2025.11.04 | ₩64,267 | ₩64,375 | ₩64,267 | ₩64,348 | +0.13% | 20.4만 |
|---|
| 2025.11.03 | ₩64,227 | ₩64,281 | ₩64,200 | ₩64,267 | +0.06% | 21.1만 |
|---|
| 2025.10.31 | ₩64,616 | ₩64,656 | ₩64,535 | ₩64,562 | -0.08% | 39만 |
|---|
| 2025.10.30 | ₩64,509 | ₩64,683 | ₩64,509 | ₩64,589 | +0.12% | 19.1만 |
|---|
| 2025.10.29 | ₩64,991 | ₩65,004 | ₩64,696 | ₩64,696 | -0.45% | 28.2만 |
|---|
| 2025.10.28 | ₩64,964 | ₩65,031 | ₩64,951 | ₩65,031 | +0.10% | 38.1만 |
|---|
| 2025.10.27 | ₩64,884 | ₩64,978 | ₩64,817 | ₩64,964 | +0.12% | 24.6만 |
|---|
| 2025.10.24 | ₩64,964 | ₩64,964 | ₩64,844 | ₩64,897 | -0.10% | 17만 |
|---|
| 2025.10.23 | ₩64,884 | ₩64,937 | ₩64,830 | ₩64,857 | -0.04% | 18.2만 |
|---|
| 2025.10.22 | ₩64,951 | ₩65,018 | ₩64,897 | ₩64,964 | +0.02% | 20만 |
|---|
| 2025.10.21 | ₩64,978 | ₩65,045 | ₩64,937 | ₩64,951 | -0.04% | 47.3만 |
|---|
| 2025.10.20 | ₩64,884 | ₩64,911 | ₩64,844 | ₩64,857 | -0.04% | 19.8만 |
|---|
| 2025.10.17 | ₩64,844 | ₩64,844 | ₩64,736 | ₩64,817 | -0.04% | 21.3만 |
|---|
| 2025.10.16 | ₩64,616 | ₩64,897 | ₩64,616 | ₩64,884 | +0.41% | 49.4만 |
|---|
| 2025.10.15 | ₩64,723 | ₩64,803 | ₩64,629 | ₩64,629 | -0.14% | 40.6만 |
|---|
| 2025.10.14 | ₩64,576 | ₩64,710 | ₩64,549 | ₩64,669 | +0.15% | 12.1만 |
|---|
| 2025.10.13 | ₩64,482 | ₩64,589 | ₩64,415 | ₩64,589 | +0.17% | 16.6만 |
|---|
| 2025.10.10 | ₩64,401 | ₩64,535 | ₩64,361 | ₩64,509 | +0.17% | 25.8만 |
|---|