시장 데이터를 불러오는 중
전체 종목
iShares ESG Aware MSCI USA Growth ETF 과거 주가
iShares ESG Aware MSCI USA Growth ETF · EGUS · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares ESG Aware MSCI USA Growth ETF · EGUS · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩80,910 | ₩81,111 | ₩80,829 | ₩81,043 | +0.16% | 3.1천 |
| 2026.10.08 | ₩80,883 | ₩81,272 | ₩80,293 | ₩80,447 | -0.54% | 4.8천 |
| 2026.10.07 | ₩80,937 | ₩81,386 | ₩80,937 | ₩81,386 | +0.56% | 6.9천 |
| 2026.10.06 | ₩81,714 | ₩81,768 | ₩81,594 | ₩81,634 | -0.10% | 4.7천 |
| 2026.10.05 | ₩80,575 | ₩80,935 | ₩80,575 | ₩80,935 | +0.45% | 2.5천 |
| 2026.10.02 | ₩80,427 | ₩80,427 | ₩80,079 | ₩80,225 | -0.25% | 3.5천 |
| 2026.10.01 | ₩78,925 | ₩79,475 | ₩78,925 | ₩79,332 | +0.51% | 3.6천 |
| 2026.09.30 | ₩79,643 | ₩79,690 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩79,262 |
| -0.48% |
| 900 |
| 2026.09.29 | ₩79,053 | ₩79,059 | ₩78,986 | ₩78,986 | -0.08% | 3천 |
|---|
| 2026.09.28 | ₩79,100 | ₩79,246 | ₩79,100 | ₩79,202 | +0.13% | 2.7천 |
|---|
| 2026.09.25 | ₩79,314 | ₩79,609 | ₩79,314 | ₩79,601 | +0.36% | 2천 |
|---|
| 2026.09.24 | ₩78,805 | ₩79,277 | ₩78,805 | ₩79,277 | +0.60% | 1.4천 |
|---|
| 2026.09.23 | ₩79,341 | ₩79,341 | ₩79,206 | ₩79,206 | -0.17% | 300 |
|---|
| 2026.09.22 | ₩80,159 | ₩80,226 | ₩80,127 | ₩80,127 | -0.04% | 2.1천 |
|---|
| 2026.09.21 | ₩79,287 | ₩79,987 | ₩79,287 | ₩79,987 | +0.88% | 1.2천 |
|---|
| 2026.09.18 | ₩78,000 | ₩78,350 | ₩77,960 | ₩78,350 | +0.45% | 500 |
|---|
| 2026.09.17 | ₩77,638 | ₩77,896 | ₩77,638 | ₩77,896 | +0.33% | 1.4만 |
|---|
| 2026.09.16 | ₩77,142 | ₩77,142 | ₩76,661 | ₩76,661 | -0.62% | 800 |
|---|
| 2026.09.15 | ₩76,659 | ₩76,699 | ₩76,547 | ₩76,547 | -0.15% | 1.6만 |
|---|
| 2026.09.14 | ₩76,994 | ₩77,303 | ₩76,994 | ₩77,110 | +0.15% | 500 |
|---|
| 2026.09.11 | ₩77,933 | ₩77,933 | ₩77,862 | ₩77,862 | -0.09% | 700 |
|---|
| 2026.09.10 | ₩77,108 | ₩77,249 | ₩77,090 | ₩77,090 | -0.02% | 600 |
|---|
| 2026.09.09 | ₩77,531 | ₩77,531 | ₩77,492 | ₩77,492 | -0.05% | 500 |
|---|
| 2026.09.08 | ₩78,349 | ₩78,349 | ₩78,148 | ₩78,169 | -0.23% | 400 |
|---|
| 2026.09.04 | ₩78,872 | ₩78,872 | ₩78,475 | ₩78,475 | -0.50% | 800 |
|---|
| 2026.09.03 | ₩77,973 | ₩78,687 | ₩77,973 | ₩78,687 | +0.91% | 200 |
|---|
| 2026.09.02 | ₩77,866 | ₩77,866 | ₩77,786 | ₩77,795 | -0.09% | 4.2천 |
|---|
| 2026.09.01 | ₩77,765 | ₩77,765 | ₩77,484 | ₩77,484 | -0.36% | 1.1천 |
|---|
| 2026.08.31 | ₩78,242 | ₩78,467 | ₩78,121 | ₩78,467 | +0.29% | 4.8천 |
|---|
| 2026.08.28 | ₩79,247 | ₩79,247 | ₩78,610 | ₩78,610 | -0.80% | 500 |
|---|
| 2026.08.27 | ₩78,671 | ₩79,251 | ₩78,621 | ₩79,251 | +0.74% | 3.2천 |
|---|
| 2026.08.26 | ₩77,544 | ₩77,733 | ₩77,544 | ₩77,733 | +0.24% | 300 |
|---|
| 2026.08.25 | ₩77,812 | ₩77,826 | ₩77,625 | ₩77,786 | -0.03% | 3.8천 |
|---|
| 2026.08.24 | ₩78,040 | ₩78,040 | ₩77,500 | ₩77,500 | -0.69% | 800 |
|---|
| 2026.08.21 | ₩77,833 | ₩78,322 | ₩77,833 | ₩78,173 | +0.44% | 900 |
|---|
| 2026.08.20 | ₩78,309 | ₩78,537 | ₩77,853 | ₩77,853 | -0.58% | 2.6천 |
|---|
| 2026.08.19 | ₩78,724 | ₩78,778 | ₩78,573 | ₩78,573 | -0.19% | 500 |
|---|
| 2026.08.18 | ₩78,590 | ₩78,624 | ₩78,590 | ₩78,590 | 0.00% | 1.6천 |
|---|
| 2026.08.17 | ₩79,649 | ₩79,763 | ₩79,489 | ₩79,489 | -0.20% | 2.7천 |
|---|
| 2026.08.14 | ₩79,435 | ₩79,527 | ₩79,435 | ₩79,527 | +0.12% | 300 |
|---|
| 2026.08.13 | ₩80,132 | ₩80,186 | ₩80,038 | ₩80,038 | -0.12% | 1.5천 |
|---|
| 2026.08.12 | ₩79,489 | ₩79,556 | ₩79,368 | ₩79,369 | -0.15% | 3.3천 |
|---|
| 2026.08.11 | ₩78,873 | ₩79,046 | ₩78,873 | ₩78,912 | +0.05% | 6.3천 |
|---|
| 2026.08.10 | ₩79,489 | ₩79,489 | ₩79,435 | ₩79,448 | -0.05% | 6.4천 |
|---|
| 2026.08.07 | ₩79,636 | ₩79,797 | ₩79,636 | ₩79,761 | +0.16% | 900 |
|---|
| 2026.08.06 | ₩79,047 | ₩79,086 | ₩78,952 | ₩78,992 | -0.07% | 4.5천 |
|---|
| 2026.08.05 | ₩79,904 | ₩79,904 | ₩79,447 | ₩79,447 | -0.57% | 2.4천 |
|---|
| 2026.08.04 | ₩79,354 | ₩79,757 | ₩79,354 | ₩79,572 | +0.27% | 1.4천 |
|---|
| 2026.08.03 | ₩77,719 | ₩77,947 | ₩77,719 | ₩77,771 | +0.07% | 300 |
|---|
| 2026.07.31 | ₩75,788 | ₩76,699 | ₩75,788 | ₩76,539 | +0.99% | 1.7천 |
|---|
| 2026.07.30 | ₩75,157 | ₩75,530 | ₩75,157 | ₩75,530 | +0.50% | 2.1천 |
|---|
| 2026.07.29 | ₩74,527 | ₩74,527 | ₩74,040 | ₩74,040 | -0.65% | 1.5천 |
|---|
| 2026.07.28 | ₩74,795 | ₩75,506 | ₩74,795 | ₩75,404 | +0.81% | 1.1만 |
|---|
| 2026.07.27 | ₩75,466 | ₩75,495 | ₩75,144 | ₩75,495 | +0.04% | 2.1천 |
|---|
| 2026.07.24 | ₩76,539 | ₩76,539 | ₩75,801 | ₩75,801 | -0.96% | 1.5천 |
|---|
| 2026.07.23 | ₩76,203 | ₩76,203 | ₩75,855 | ₩76,037 | -0.22% | 900 |
|---|
| 2026.07.22 | ₩77,947 | ₩77,947 | ₩77,688 | ₩77,688 | -0.33% | 2.7천 |
|---|
| 2026.07.21 | ₩77,786 | ₩77,879 | ₩77,786 | ₩77,859 | +0.09% | 500 |
|---|
| 2026.07.20 | ₩77,424 | ₩77,437 | ₩77,021 | ₩77,021 | -0.52% | 1.2천 |
|---|
| 2026.07.17 | ₩76,552 | ₩77,477 | ₩76,552 | ₩77,284 | +0.96% | 3.2천 |
|---|
| 2026.07.16 | ₩78,402 | ₩78,402 | ₩78,081 | ₩78,081 | -0.41% | 1.7천 |
|---|
| 2026.07.15 | ₩79,234 | ₩79,234 | ₩79,086 | ₩79,220 | -0.02% | 800 |
|---|
| 2026.07.14 | ₩78,677 | ₩78,791 | ₩78,677 | ₩78,791 | +0.14% | 1.5천 |
|---|
| 2026.07.13 | ₩78,563 | ₩78,563 | ₩77,866 | ₩77,905 | -0.84% | 2.3천 |
|---|
| 2026.07.10 | ₩78,577 | ₩78,939 | ₩78,550 | ₩78,939 | +0.46% | 2.5천 |
|---|
| 2026.07.09 | ₩78,659 | ₩78,659 | ₩78,659 | ₩78,659 | 0.00% | 200 |
|---|
| 2026.07.08 | ₩77,830 | ₩77,830 | ₩77,830 | ₩77,830 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩77,263 | ₩77,438 | ₩77,263 | ₩77,438 | +0.23% | 300 |
|---|
| 2026.07.06 | ₩78,469 | ₩78,469 | ₩78,358 | ₩78,358 | -0.14% | 1.1천 |
|---|
| 2026.07.02 | ₩78,215 | ₩78,255 | ₩76,646 | ₩77,153 | -1.36% | 1.8천 |
|---|
| 2026.07.01 | ₩78,128 | ₩78,128 | ₩77,784 | ₩77,784 | -0.44% | 200 |
|---|
| 2026.06.30 | ₩78,402 | ₩78,429 | ₩78,309 | ₩78,335 | -0.09% | 800 |
|---|
| 2026.06.29 | ₩76,860 | ₩77,021 | ₩76,860 | ₩76,994 | +0.17% | 4.6천 |
|---|
| 2026.06.26 | ₩75,144 | ₩75,439 | ₩75,010 | ₩75,010 | -0.18% | 6.5천 |
|---|
| 2026.06.25 | ₩75,419 | ₩75,419 | ₩75,258 | ₩75,372 | -0.06% | 4.5천 |
|---|
| 2026.06.24 | ₩76,069 | ₩76,230 | ₩75,540 | ₩75,734 | -0.44% | 3.3천 |
|---|
| 2026.06.23 | ₩76,403 | ₩76,403 | ₩75,914 | ₩75,914 | -0.64% | 1.8천 |
|---|
| 2026.06.22 | ₩78,657 | ₩78,657 | ₩77,719 | ₩77,732 | -1.18% | 1천 |
|---|
| 2026.06.18 | ₩78,416 | ₩78,671 | ₩78,362 | ₩78,671 | +0.32% | 7.6천 |
|---|
| 2026.06.17 | ₩78,134 | ₩78,134 | ₩76,981 | ₩77,129 | -1.29% | 2.5천 |
|---|
| 2026.06.16 | ₩78,215 | ₩78,215 | ₩77,920 | ₩77,920 | -0.38% | 1.5천 |
|---|
| 2026.06.15 | ₩78,443 | ₩78,630 | ₩78,443 | ₩78,447 | +0.01% | 5.4천 |
|---|
| 2026.06.12 | ₩76,592 | ₩76,592 | ₩76,351 | ₩76,485 | -0.14% | 5.1천 |
|---|
| 2026.06.11 | ₩74,782 | ₩76,485 | ₩74,608 | ₩76,372 | +2.13% | 3.8천 |
|---|
| 2026.06.10 | ₩74,692 | ₩74,692 | ₩74,692 | ₩74,692 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩74,500 | ₩76,130 | ₩74,500 | ₩76,130 | +2.19% | 2.8천 |
|---|
| 2026.06.08 | ₩77,584 | ₩77,584 | ₩76,793 | ₩76,874 | -0.92% | 4.9천 |
|---|
| 2026.06.05 | ₩77,424 | ₩77,424 | ₩76,551 | ₩76,551 | -1.13% | 2.2천 |
|---|
| 2026.06.04 | ₩79,703 | ₩79,743 | ₩79,546 | ₩79,546 | -0.20% | 2.7천 |
|---|
| 2026.06.03 | ₩79,582 | ₩79,582 | ₩79,502 | ₩79,502 | -0.10% | 900 |
|---|
| 2026.06.02 | ₩80,320 | ₩80,454 | ₩80,132 | ₩80,353 | +0.04% | 9.4천 |
|---|
| 2026.06.01 | ₩79,931 | ₩79,944 | ₩79,816 | ₩79,816 | -0.14% | 1.6천 |
|---|
| 2026.05.29 | ₩79,261 | ₩79,314 | ₩79,039 | ₩79,184 | -0.10% | 4.7천 |
|---|
| 2026.05.28 | ₩78,054 | ₩78,657 | ₩78,054 | ₩78,657 | +0.77% | 2.6만 |
|---|
| 2026.05.27 | ₩77,933 | ₩77,933 | ₩77,611 | ₩77,729 | -0.26% | 2.1천 |
|---|
| 2026.05.26 | ₩77,786 | ₩78,282 | ₩77,705 | ₩77,892 | +0.14% | 2.7천 |
|---|
| 2026.05.22 | ₩77,558 | ₩77,705 | ₩77,468 | ₩77,468 | -0.12% | 200 |
|---|
| 2026.05.21 | ₩77,108 | ₩77,198 | ₩76,820 | ₩77,198 | +0.12% | 700 |
|---|
| 2026.05.20 | ₩76,472 | ₩77,098 | ₩76,297 | ₩77,098 | +0.82% | 2.5천 |
|---|
| 2026.05.19 | ₩76,217 | ₩76,250 | ₩75,774 | ₩76,002 | -0.28% | 600 |
|---|
| 2026.05.18 | ₩76,994 | ₩76,994 | ₩76,418 | ₩76,586 | -0.53% | 1천 |
|---|
| 2026.05.15 | ₩76,867 | ₩77,611 | ₩76,867 | ₩76,934 | +0.09% | 2.4천 |
|---|
| 2026.05.14 | ₩77,491 | ₩78,174 | ₩77,491 | ₩78,074 | +0.75% | 1.1천 |
|---|
| 2026.05.13 | ₩76,311 | ₩77,175 | ₩76,311 | ₩77,020 | +0.93% | 2.9천 |
|---|
| 2026.05.12 | ₩76,311 | ₩76,404 | ₩75,922 | ₩76,311 | 0.00% | 4.3천 |
|---|
| 2026.05.11 | ₩76,378 | ₩76,793 | ₩76,378 | ₩76,586 | +0.27% | 6.4천 |
|---|
| 2026.05.08 | ₩76,190 | ₩76,371 | ₩76,190 | ₩76,371 | +0.24% | 200 |
|---|
| 2026.05.07 | ₩75,654 | ₩75,694 | ₩75,616 | ₩75,616 | -0.05% | 4천 |
|---|
| 2026.05.06 | ₩74,943 | ₩75,556 | ₩74,943 | ₩75,556 | +0.82% | 800 |
|---|
| 2026.05.05 | ₩74,112 | ₩74,112 | ₩74,058 | ₩74,071 | -0.05% | 500 |
|---|
| 2026.05.04 | ₩73,790 | ₩73,790 | ₩73,267 | ₩73,468 | -0.44% | 500 |
|---|
| 2026.05.01 | ₩73,897 | ₩73,897 | ₩73,606 | ₩73,606 | -0.39% | 2.3천 |
|---|
| 2026.04.30 | ₩72,073 | ₩72,972 | ₩72,073 | ₩72,890 | +1.13% | 1.9천 |
|---|
| 2026.04.29 | ₩72,449 | ₩72,464 | ₩72,449 | ₩72,464 | +0.02% | 100 |
|---|
| 2026.04.28 | ₩72,730 | ₩72,730 | ₩72,658 | ₩72,658 | -0.10% | 200 |
|---|
| 2026.04.27 | ₩73,292 | ₩73,292 | ₩73,292 | ₩73,292 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩72,275 | ₩73,117 | ₩72,275 | ₩73,117 | +1.17% | 600 |
|---|
| 2026.04.23 | ₩72,301 | ₩72,301 | ₩71,859 | ₩71,894 | -0.56% | 1.2천 |
|---|
| 2026.04.22 | ₩72,422 | ₩72,883 | ₩72,422 | ₩72,883 | +0.64% | 2.7천 |
|---|
| 2026.04.21 | ₩72,362 | ₩72,362 | ₩71,430 | ₩71,529 | -1.15% | 1.4천 |
|---|
| 2026.04.20 | ₩71,912 | ₩71,912 | ₩71,483 | ₩71,880 | -0.04% | 2.3천 |
|---|
| 2026.04.17 | ₩72,207 | ₩72,221 | ₩71,899 | ₩71,996 | -0.29% | 1.1천 |
|---|
| 2026.04.16 | ₩71,108 | ₩71,108 | ₩70,960 | ₩70,962 | -0.21% | 9.6천 |
|---|
| 2026.04.15 | ₩70,290 | ₩70,893 | ₩70,277 | ₩70,880 | +0.84% | 2.1천 |
|---|
| 2026.04.14 | ₩69,056 | ₩69,526 | ₩69,056 | ₩69,506 | +0.65% | 700 |
|---|
| 2026.04.13 | ₩67,365 | ₩68,331 | ₩67,219 | ₩68,331 | +1.43% | 2.6천 |
|---|
| 2026.04.10 | ₩67,541 | ₩67,541 | ₩67,313 | ₩67,365 | -0.26% | 300 |
|---|
| 2026.04.09 | ₩66,455 | ₩67,085 | ₩66,455 | ₩67,083 | +0.94% | 5천 |
|---|
| 2026.04.08 | ₩66,898 | ₩66,951 | ₩66,549 | ₩66,700 | -0.29% | 1.4만 |
|---|
| 2026.04.07 | ₩64,336 | ₩65,154 | ₩64,269 | ₩65,154 | +1.27% | 4.8천 |
|---|
| 2026.04.06 | ₩64,980 | ₩65,047 | ₩64,980 | ₩65,047 | +0.10% | 1.1천 |
|---|
| 2026.04.02 | ₩63,988 | ₩64,782 | ₩63,988 | ₩64,782 | +1.24% | 1.1천 |
|---|
| 2026.04.01 | ₩64,739 | ₩64,792 | ₩64,658 | ₩64,685 | -0.08% | 4.7천 |
|---|
| 2026.03.31 | ₩62,633 | ₩64,012 | ₩62,633 | ₩64,012 | +2.20% | 300 |
|---|
| 2026.03.30 | ₩62,164 | ₩62,164 | ₩61,561 | ₩61,740 | -0.68% | 600 |
|---|
| 2026.03.27 | ₩62,821 | ₩62,821 | ₩62,183 | ₩62,183 | -1.02% | 2.1천 |
|---|
| 2026.03.26 | ₩64,779 | ₩64,779 | ₩63,602 | ₩63,602 | -1.82% | 800 |
|---|
| 2026.03.25 | ₩65,423 | ₩65,423 | ₩65,030 | ₩65,030 | -0.60% | 1천 |
|---|
| 2026.03.24 | ₩64,470 | ₩64,806 | ₩64,470 | ₩64,525 | +0.09% | 1.2천 |
|---|
| 2026.03.23 | ₩65,597 | ₩65,597 | ₩65,204 | ₩65,204 | -0.60% | 300 |
|---|
| 2026.03.20 | ₩64,605 | ₩64,752 | ₩63,813 | ₩64,079 | -0.81% | 4.8천 |
|---|
| 2026.03.19 | ₩64,940 | ₩65,369 | ₩64,940 | ₩65,369 | +0.66% | 4.7천 |
|---|
| 2026.03.18 | ₩65,999 | ₩66,120 | ₩65,476 | ₩65,476 | -0.79% | 7.5천 |
|---|
| 2026.03.17 | ₩66,468 | ₩66,468 | ₩66,391 | ₩66,391 | -0.12% | 400 |
|---|
| 2026.03.16 | ₩66,308 | ₩66,442 | ₩66,147 | ₩66,267 | -0.06% | 1.8천 |
|---|
| 2026.03.13 | ₩65,697 | ₩65,697 | ₩65,449 | ₩65,449 | -0.38% | 600 |
|---|
| 2026.03.12 | ₩66,522 | ₩66,522 | ₩66,187 | ₩66,187 | -0.50% | 4.1만 |
|---|
| 2026.03.11 | ₩67,112 | ₩67,371 | ₩67,112 | ₩67,371 | +0.39% | 500 |
|---|
| 2026.03.10 | ₩67,742 | ₩67,836 | ₩67,233 | ₩67,340 | -0.59% | 1.5만 |
|---|
| 2026.03.09 | ₩66,522 | ₩67,447 | ₩66,522 | ₩67,447 | +1.39% | 400 |
|---|
| 2026.03.06 | ₩67,005 | ₩67,005 | ₩66,514 | ₩66,514 | -0.73% | 400 |
|---|
| 2026.03.05 | ₩67,099 | ₩67,473 | ₩67,099 | ₩67,473 | +0.56% | 8천 |
|---|
| 2026.03.04 | ₩66,844 | ₩67,514 | ₩66,844 | ₩67,514 | +1.00% | 2.4천 |
|---|
| 2026.03.03 | ₩65,704 | ₩66,830 | ₩65,704 | ₩66,707 | +1.53% | 2.7천 |
|---|
| 2026.03.02 | ₩67,166 | ₩67,327 | ₩67,166 | ₩67,327 | +0.24% | 200 |
|---|
| 2026.02.27 | ₩66,830 | ₩66,830 | ₩66,825 | ₩66,825 | -0.01% | 1.3천 |
|---|
| 2026.02.26 | ₩67,541 | ₩67,615 | ₩67,541 | ₩67,615 | +0.11% | 300 |
|---|
| 2026.02.25 | ₩68,372 | ₩68,520 | ₩68,372 | ₩68,486 | +0.17% | 700 |
|---|
| 2026.02.24 | ₩67,608 | ₩67,608 | ₩67,599 | ₩67,599 | -0.01% | 500 |
|---|
| 2026.02.23 | ₩67,246 | ₩67,246 | ₩66,549 | ₩66,714 | -0.79% | 7.3천 |
|---|
| 2026.02.20 | ₩67,662 | ₩67,836 | ₩67,286 | ₩67,662 | 0.00% | 5.3만 |
|---|
| 2026.02.19 | ₩67,125 | ₩67,239 | ₩67,125 | ₩67,239 | +0.17% | 500 |
|---|
| 2026.02.18 | ₩67,552 | ₩67,552 | ₩67,552 | ₩67,552 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩66,657 | ₩67,139 | ₩66,656 | ₩66,952 | +0.44% | 1.5천 |
|---|
| 2026.02.13 | ₩66,637 | ₩66,637 | ₩66,637 | ₩66,637 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩66,898 | ₩66,898 | ₩66,898 | ₩66,898 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩68,503 | ₩68,503 | ₩68,503 | ₩68,503 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩68,574 | ₩68,574 | ₩68,574 | ₩68,574 | 0.00% | 600 |
|---|
| 2026.02.09 | ₩68,815 | ₩68,828 | ₩68,815 | ₩68,828 | +0.02% | 300 |
|---|
| 2026.02.06 | ₩68,145 | ₩68,145 | ₩68,145 | ₩68,145 | 0.00% | 200 |
|---|
| 2026.02.05 | ₩67,313 | ₩67,313 | ₩66,200 | ₩66,308 | -1.49% | 2.7천 |
|---|
| 2026.02.04 | ₩66,991 | ₩67,756 | ₩66,991 | ₩67,591 | +0.89% | 4.4천 |
|---|
| 2026.02.03 | ₩69,740 | ₩69,740 | ₩68,252 | ₩68,431 | -1.88% | 1.2천 |
|---|
| 2026.02.02 | ₩69,955 | ₩70,089 | ₩69,784 | ₩69,784 | -0.24% | 6.4만 |
|---|
| 2026.01.30 | ₩69,512 | ₩69,570 | ₩69,512 | ₩69,570 | +0.08% | 2.2천 |
|---|
| 2026.01.29 | ₩71,088 | ₩71,088 | ₩69,620 | ₩70,075 | -1.42% | 2.5천 |
|---|
| 2026.01.28 | ₩71,095 | ₩71,135 | ₩71,068 | ₩71,088 | -0.01% | 1만 |
|---|
| 2026.01.27 | ₩71,235 | ₩71,235 | ₩71,023 | ₩71,023 | -0.30% | 1.5천 |
|---|
| 2026.01.26 | ₩70,545 | ₩70,585 | ₩70,464 | ₩70,464 | -0.11% | 3.4천 |
|---|
| 2026.01.23 | ₩70,022 | ₩70,022 | ₩70,003 | ₩70,003 | -0.03% | 800 |
|---|
| 2026.01.22 | ₩69,727 | ₩69,727 | ₩69,646 | ₩69,646 | -0.12% | 600 |
|---|
| 2026.01.21 | ₩69,170 | ₩69,170 | ₩69,170 | ₩69,170 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩69,413 | ₩69,413 | ₩68,453 | ₩68,520 | -1.29% | 6.2천 |
|---|
| 2026.01.16 | ₩70,610 | ₩70,610 | ₩70,517 | ₩70,517 | -0.13% | 200 |
|---|
| 2026.01.15 | ₩70,531 | ₩70,531 | ₩70,370 | ₩70,421 | -0.16% | 4.9천 |
|---|
| 2026.01.14 | ₩70,224 | ₩70,289 | ₩70,224 | ₩70,289 | +0.09% | 300 |
|---|
| 2026.01.13 | ₩71,247 | ₩71,247 | ₩71,247 | ₩71,247 | 0.00% | 200 |
|---|
| 2026.01.12 | ₩71,544 | ₩71,604 | ₩71,490 | ₩71,490 | -0.07% | 6.4천 |
|---|
| 2026.01.09 | ₩71,269 | ₩71,416 | ₩71,231 | ₩71,290 | +0.03% | 3.3천 |
|---|
| 2026.01.08 | ₩70,881 | ₩70,881 | ₩70,881 | ₩70,881 | 0.00% | 200 |
|---|
| 2026.01.07 | ₩71,604 | ₩71,604 | ₩71,558 | ₩71,558 | -0.06% | 700 |
|---|
| 2026.01.06 | ₩71,054 | ₩71,337 | ₩71,054 | ₩71,337 | +0.40% | 1.7천 |
|---|
| 2026.01.05 | ₩71,041 | ₩71,041 | ₩70,962 | ₩70,962 | -0.11% | 200 |
|---|
| 2026.01.02 | ₩70,873 | ₩70,873 | ₩70,660 | ₩70,660 | -0.30% | 400 |
|---|
| 2025.12.31 | ₩71,001 | ₩71,041 | ₩70,960 | ₩70,960 | -0.06% | 700 |
|---|
| 2025.12.30 | ₩71,443 | ₩71,524 | ₩71,430 | ₩71,430 | -0.02% | 900 |
|---|
| 2025.12.29 | ₩71,564 | ₩71,690 | ₩71,497 | ₩71,624 | +0.08% | 500 |
|---|
| 2025.12.26 | ₩71,912 | ₩72,154 | ₩71,912 | ₩72,010 | +0.14% | 1.3만 |
|---|
| 2025.12.24 | ₩71,859 | ₩71,965 | ₩71,859 | ₩71,965 | +0.15% | 100 |
|---|
| 2025.12.23 | ₩71,202 | ₩71,845 | ₩71,202 | ₩71,843 | +0.90% | 3.4천 |
|---|
| 2025.12.22 | ₩71,255 | ₩71,340 | ₩71,255 | ₩71,340 | +0.12% | 500 |
|---|
| 2025.12.19 | ₩70,598 | ₩70,920 | ₩70,598 | ₩70,920 | +0.46% | 1.8천 |
|---|
| 2025.12.18 | ₩69,499 | ₩69,968 | ₩69,485 | ₩69,821 | +0.46% | 5.6만 |
|---|
| 2025.12.17 | ₩69,516 | ₩69,516 | ₩68,834 | ₩68,834 | -0.98% | 900 |
|---|
| 2025.12.16 | ₩70,082 | ₩70,254 | ₩70,082 | ₩70,254 | +0.24% | 200 |
|---|
| 2025.12.15 | ₩70,024 | ₩70,024 | ₩70,024 | ₩70,024 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩70,464 | ₩70,464 | ₩70,454 | ₩70,454 | -0.02% | 400 |
|---|
| 2025.12.11 | ₩70,943 | ₩71,819 | ₩70,943 | ₩71,819 | +1.23% | 1.5천 |
|---|
| 2025.12.10 | ₩71,591 | ₩72,100 | ₩71,336 | ₩71,912 | +0.45% | 2.9만 |
|---|
| 2025.12.09 | ₩71,741 | ₩71,741 | ₩71,741 | ₩71,741 | 0.00% | 200 |
|---|
| 2025.12.08 | ₩71,859 | ₩71,859 | ₩71,564 | ₩71,725 | -0.19% | 7.2천 |
|---|
| 2025.12.05 | ₩72,047 | ₩72,047 | ₩71,671 | ₩71,713 | -0.46% | 3.6천 |
|---|
| 2025.12.04 | ₩71,399 | ₩71,577 | ₩71,390 | ₩71,564 | +0.23% | 1.5천 |
|---|
| 2025.12.03 | ₩71,604 | ₩71,685 | ₩71,537 | ₩71,537 | -0.09% | 1.2만 |
|---|
| 2025.12.02 | ₩71,654 | ₩71,655 | ₩71,654 | ₩71,655 | +0.00% | 500 |
|---|
| 2025.12.01 | ₩71,175 | ₩71,269 | ₩71,175 | ₩71,215 | +0.06% | 4.3천 |
|---|
| 2025.11.28 | ₩71,300 | ₩71,322 | ₩71,300 | ₩71,322 | +0.03% | 400 |
|---|
| 2025.11.26 | ₩71,242 | ₩71,349 | ₩71,191 | ₩71,191 | -0.07% | 900 |
|---|
| 2025.11.25 | ₩69,807 | ₩70,616 | ₩69,807 | ₩70,616 | +1.16% | 500 |
|---|
| 2025.11.24 | ₩70,102 | ₩70,265 | ₩70,102 | ₩70,265 | +0.23% | 1.7천 |
|---|
| 2025.11.21 | ₩68,614 | ₩68,627 | ₩68,520 | ₩68,520 | -0.14% | 1.3천 |
|---|
| 2025.11.20 | ₩69,888 | ₩69,888 | ₩68,091 | ₩68,158 | -2.48% | 2.7천 |
|---|
| 2025.11.19 | ₩68,922 | ₩69,713 | ₩68,922 | ₩69,514 | +0.86% | 3.3천 |
|---|
| 2025.11.18 | ₩69,410 | ₩69,512 | ₩68,989 | ₩68,989 | -0.61% | 1.2만 |
|---|
| 2025.11.17 | ₩70,303 | ₩70,639 | ₩69,799 | ₩69,799 | -0.72% | 800 |
|---|
| 2025.11.14 | ₩70,075 | ₩70,732 | ₩70,022 | ₩70,424 | +0.50% | 6.8천 |
|---|
| 2025.11.13 | ₩71,631 | ₩71,631 | ₩70,303 | ₩70,303 | -1.85% | 1천 |
|---|
| 2025.11.12 | ₩71,899 | ₩71,993 | ₩71,765 | ₩71,911 | +0.02% | 1천 |
|---|
| 2025.11.11 | ₩71,658 | ₩72,043 | ₩71,658 | ₩72,043 | +0.54% | 3.8천 |
|---|
| 2025.11.10 | ₩71,993 | ₩72,261 | ₩71,993 | ₩72,198 | +0.28% | 1.6천 |
|---|
| 2025.11.07 | ₩70,035 | ₩70,518 | ₩70,035 | ₩70,518 | +0.69% | 1.1천 |
|---|
| 2025.11.06 | ₩71,027 | ₩71,041 | ₩70,679 | ₩70,773 | -0.36% | 4천 |
|---|
| 2025.11.05 | ₩72,422 | ₩72,461 | ₩72,065 | ₩72,065 | -0.49% | 4.3천 |
|---|
| 2025.11.04 | ₩72,342 | ₩72,342 | ₩71,946 | ₩71,946 | -0.55% | 1.7천 |
|---|
| 2025.11.03 | ₩73,240 | ₩73,495 | ₩73,240 | ₩73,280 | +0.05% | 3.7천 |
|---|
| 2025.10.31 | ₩73,072 | ₩73,072 | ₩72,859 | ₩72,859 | -0.29% | 300 |
|---|
| 2025.10.30 | ₩72,637 | ₩72,637 | ₩72,305 | ₩72,305 | -0.46% | 800 |
|---|
| 2025.10.29 | ₩73,025 | ₩73,025 | ₩72,961 | ₩72,961 | -0.09% | 100 |
|---|
| 2025.10.28 | ₩72,865 | ₩72,865 | ₩72,690 | ₩72,690 | -0.24% | 1천 |
|---|
| 2025.10.27 | ₩71,980 | ₩72,100 | ₩71,912 | ₩72,100 | +0.17% | 1.8천 |
|---|
| 2025.10.24 | ₩70,907 | ₩70,947 | ₩70,786 | ₩70,786 | -0.17% | 1천 |
|---|
| 2025.10.23 | ₩69,633 | ₩70,010 | ₩69,626 | ₩70,010 | +0.54% | 1.8천 |
|---|
| 2025.10.22 | ₩69,432 | ₩69,432 | ₩69,382 | ₩69,382 | -0.07% | 700 |
|---|
| 2025.10.21 | ₩70,116 | ₩70,116 | ₩70,020 | ₩70,020 | -0.14% | 200 |
|---|
| 2025.10.20 | ₩69,700 | ₩70,049 | ₩69,700 | ₩69,964 | +0.38% | 1.5천 |
|---|
| 2025.10.17 | ₩69,150 | ₩69,150 | ₩69,113 | ₩69,113 | -0.05% | 2.3천 |
|---|
| 2025.10.16 | ₩68,626 | ₩68,626 | ₩68,626 | ₩68,626 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩69,432 | ₩69,620 | ₩68,681 | ₩69,003 | -0.62% | 3.5천 |
|---|
| 2025.10.14 | ₩69,110 | ₩69,123 | ₩68,681 | ₩68,748 | -0.52% | 2천 |
|---|
| 2025.10.13 | ₩68,869 | ₩69,392 | ₩68,869 | ₩69,325 | +0.66% | 4.5천 |
|---|
| 2025.10.10 | ₩68,748 | ₩68,748 | ₩67,976 | ₩67,976 | -1.12% | 1.5천 |
|---|