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 | ₩80,722 | ₩80,922 | ₩80,641 | ₩80,854 | +0.16% | 3.1천 |
| 2026.10.08 | ₩80,695 | ₩81,083 | ₩80,106 | ₩80,260 | -0.54% | 4.8천 |
| 2026.10.07 | ₩80,748 | ₩81,197 | ₩80,748 | ₩81,197 | +0.56% | 6.9천 |
| 2026.10.06 | ₩81,524 | ₩81,578 | ₩81,404 | ₩81,444 | -0.10% | 4.7천 |
| 2026.10.05 | ₩80,387 | ₩80,747 | ₩80,387 | ₩80,747 | +0.45% | 2.5천 |
| 2026.10.02 | ₩80,240 | ₩80,240 | ₩79,892 | ₩80,038 | -0.25% | 3.5천 |
| 2026.10.01 | ₩78,742 | ₩79,290 | ₩78,742 | ₩79,147 | +0.51% | 3.6천 |
| 2026.09.30 | ₩79,457 | ₩79,504 | ₩79,078 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩79,078 |
| -0.48% |
| 900 |
| 2026.09.29 | ₩78,869 | ₩78,876 | ₩78,802 | ₩78,802 | -0.08% | 3천 |
|---|
| 2026.09.28 | ₩78,916 | ₩79,061 | ₩78,916 | ₩79,017 | +0.13% | 2.7천 |
|---|
| 2026.09.25 | ₩79,130 | ₩79,424 | ₩79,130 | ₩79,416 | +0.36% | 2천 |
|---|
| 2026.09.24 | ₩78,621 | ₩79,092 | ₩78,621 | ₩79,092 | +0.60% | 1.4천 |
|---|
| 2026.09.23 | ₩79,156 | ₩79,156 | ₩79,021 | ₩79,021 | -0.17% | 300 |
|---|
| 2026.09.22 | ₩79,972 | ₩80,039 | ₩79,940 | ₩79,940 | -0.04% | 2.1천 |
|---|
| 2026.09.21 | ₩79,103 | ₩79,801 | ₩79,103 | ₩79,801 | +0.88% | 1.2천 |
|---|
| 2026.09.18 | ₩77,819 | ₩78,168 | ₩77,779 | ₩78,168 | +0.45% | 500 |
|---|
| 2026.09.17 | ₩77,457 | ₩77,714 | ₩77,457 | ₩77,714 | +0.33% | 1.4만 |
|---|
| 2026.09.16 | ₩76,962 | ₩76,962 | ₩76,482 | ₩76,482 | -0.62% | 800 |
|---|
| 2026.09.15 | ₩76,481 | ₩76,521 | ₩76,369 | ₩76,369 | -0.15% | 1.6만 |
|---|
| 2026.09.14 | ₩76,815 | ₩77,123 | ₩76,815 | ₩76,930 | +0.15% | 500 |
|---|
| 2026.09.11 | ₩77,752 | ₩77,752 | ₩77,681 | ₩77,681 | -0.09% | 700 |
|---|
| 2026.09.10 | ₩76,929 | ₩77,070 | ₩76,910 | ₩76,910 | -0.02% | 600 |
|---|
| 2026.09.09 | ₩77,350 | ₩77,350 | ₩77,312 | ₩77,312 | -0.05% | 500 |
|---|
| 2026.09.08 | ₩78,166 | ₩78,166 | ₩77,966 | ₩77,987 | -0.23% | 400 |
|---|
| 2026.09.04 | ₩78,688 | ₩78,688 | ₩78,292 | ₩78,292 | -0.50% | 800 |
|---|
| 2026.09.03 | ₩77,792 | ₩78,504 | ₩77,792 | ₩78,504 | +0.91% | 200 |
|---|
| 2026.09.02 | ₩77,685 | ₩77,685 | ₩77,605 | ₩77,614 | -0.09% | 4.2천 |
|---|
| 2026.09.01 | ₩77,585 | ₩77,585 | ₩77,304 | ₩77,304 | -0.36% | 1.1천 |
|---|
| 2026.08.31 | ₩78,059 | ₩78,284 | ₩77,939 | ₩78,284 | +0.29% | 4.8천 |
|---|
| 2026.08.28 | ₩79,063 | ₩79,063 | ₩78,427 | ₩78,427 | -0.80% | 500 |
|---|
| 2026.08.27 | ₩78,488 | ₩79,067 | ₩78,438 | ₩79,067 | +0.74% | 3.2천 |
|---|
| 2026.08.26 | ₩77,364 | ₩77,552 | ₩77,364 | ₩77,552 | +0.24% | 300 |
|---|
| 2026.08.25 | ₩77,631 | ₩77,645 | ₩77,444 | ₩77,605 | -0.03% | 3.8천 |
|---|
| 2026.08.24 | ₩77,859 | ₩77,859 | ₩77,320 | ₩77,320 | -0.69% | 800 |
|---|
| 2026.08.21 | ₩77,651 | ₩78,140 | ₩77,651 | ₩77,991 | +0.44% | 900 |
|---|
| 2026.08.20 | ₩78,126 | ₩78,354 | ₩77,672 | ₩77,672 | -0.58% | 2.6천 |
|---|
| 2026.08.19 | ₩78,541 | ₩78,595 | ₩78,390 | ₩78,390 | -0.19% | 500 |
|---|
| 2026.08.18 | ₩78,407 | ₩78,441 | ₩78,407 | ₩78,407 | 0.00% | 1.6천 |
|---|
| 2026.08.17 | ₩79,464 | ₩79,578 | ₩79,304 | ₩79,304 | -0.20% | 2.7천 |
|---|
| 2026.08.14 | ₩79,250 | ₩79,342 | ₩79,250 | ₩79,342 | +0.12% | 300 |
|---|
| 2026.08.13 | ₩79,946 | ₩79,999 | ₩79,852 | ₩79,852 | -0.12% | 1.5천 |
|---|
| 2026.08.12 | ₩79,304 | ₩79,370 | ₩79,183 | ₩79,185 | -0.15% | 3.3천 |
|---|
| 2026.08.11 | ₩78,690 | ₩78,862 | ₩78,690 | ₩78,728 | +0.05% | 6.3천 |
|---|
| 2026.08.10 | ₩79,304 | ₩79,304 | ₩79,250 | ₩79,263 | -0.05% | 6.4천 |
|---|
| 2026.08.07 | ₩79,451 | ₩79,611 | ₩79,451 | ₩79,575 | +0.16% | 900 |
|---|
| 2026.08.06 | ₩78,863 | ₩78,902 | ₩78,768 | ₩78,809 | -0.07% | 4.5천 |
|---|
| 2026.08.05 | ₩79,718 | ₩79,718 | ₩79,262 | ₩79,262 | -0.57% | 2.4천 |
|---|
| 2026.08.04 | ₩79,170 | ₩79,571 | ₩79,170 | ₩79,387 | +0.27% | 1.4천 |
|---|
| 2026.08.03 | ₩77,538 | ₩77,765 | ₩77,538 | ₩77,590 | +0.07% | 300 |
|---|
| 2026.07.31 | ₩75,611 | ₩76,521 | ₩75,611 | ₩76,360 | +0.99% | 1.7천 |
|---|
| 2026.07.30 | ₩74,983 | ₩75,354 | ₩74,983 | ₩75,354 | +0.50% | 2.1천 |
|---|
| 2026.07.29 | ₩74,354 | ₩74,354 | ₩73,868 | ₩73,868 | -0.65% | 1.5천 |
|---|
| 2026.07.28 | ₩74,621 | ₩75,330 | ₩74,621 | ₩75,229 | +0.81% | 1.1만 |
|---|
| 2026.07.27 | ₩75,290 | ₩75,320 | ₩74,969 | ₩75,320 | +0.04% | 2.1천 |
|---|
| 2026.07.24 | ₩76,360 | ₩76,360 | ₩75,625 | ₩75,625 | -0.96% | 1.5천 |
|---|
| 2026.07.23 | ₩76,026 | ₩76,026 | ₩75,678 | ₩75,860 | -0.22% | 900 |
|---|
| 2026.07.22 | ₩77,765 | ₩77,765 | ₩77,507 | ₩77,507 | -0.33% | 2.7천 |
|---|
| 2026.07.21 | ₩77,605 | ₩77,698 | ₩77,605 | ₩77,678 | +0.09% | 500 |
|---|
| 2026.07.20 | ₩77,243 | ₩77,257 | ₩76,842 | ₩76,842 | -0.52% | 1.2천 |
|---|
| 2026.07.17 | ₩76,374 | ₩77,297 | ₩76,374 | ₩77,104 | +0.96% | 3.2천 |
|---|
| 2026.07.16 | ₩78,220 | ₩78,220 | ₩77,899 | ₩77,899 | -0.41% | 1.7천 |
|---|
| 2026.07.15 | ₩79,049 | ₩79,049 | ₩78,902 | ₩79,036 | -0.02% | 800 |
|---|
| 2026.07.14 | ₩78,494 | ₩78,608 | ₩78,494 | ₩78,608 | +0.14% | 1.5천 |
|---|
| 2026.07.13 | ₩78,381 | ₩78,381 | ₩77,685 | ₩77,724 | -0.84% | 2.3천 |
|---|
| 2026.07.10 | ₩78,394 | ₩78,755 | ₩78,367 | ₩78,755 | +0.46% | 2.5천 |
|---|
| 2026.07.09 | ₩78,476 | ₩78,476 | ₩78,476 | ₩78,476 | 0.00% | 200 |
|---|
| 2026.07.08 | ₩77,649 | ₩77,649 | ₩77,649 | ₩77,649 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩77,083 | ₩77,258 | ₩77,083 | ₩77,258 | +0.23% | 300 |
|---|
| 2026.07.06 | ₩78,287 | ₩78,287 | ₩78,176 | ₩78,176 | -0.14% | 1.1천 |
|---|
| 2026.07.02 | ₩78,033 | ₩78,073 | ₩76,468 | ₩76,973 | -1.36% | 1.8천 |
|---|
| 2026.07.01 | ₩77,946 | ₩77,946 | ₩77,603 | ₩77,603 | -0.44% | 200 |
|---|
| 2026.06.30 | ₩78,220 | ₩78,247 | ₩78,126 | ₩78,153 | -0.09% | 800 |
|---|
| 2026.06.29 | ₩76,682 | ₩76,842 | ₩76,682 | ₩76,815 | +0.17% | 4.6천 |
|---|
| 2026.06.26 | ₩74,969 | ₩75,264 | ₩74,835 | ₩74,835 | -0.18% | 6.5천 |
|---|
| 2026.06.25 | ₩75,243 | ₩75,243 | ₩75,083 | ₩75,197 | -0.06% | 4.5천 |
|---|
| 2026.06.24 | ₩75,892 | ₩76,053 | ₩75,364 | ₩75,558 | -0.44% | 3.3천 |
|---|
| 2026.06.23 | ₩76,225 | ₩76,225 | ₩75,737 | ₩75,737 | -0.64% | 1.8천 |
|---|
| 2026.06.22 | ₩78,474 | ₩78,474 | ₩77,538 | ₩77,551 | -1.18% | 1천 |
|---|
| 2026.06.18 | ₩78,233 | ₩78,488 | ₩78,180 | ₩78,488 | +0.32% | 7.6천 |
|---|
| 2026.06.17 | ₩77,952 | ₩77,952 | ₩76,802 | ₩76,949 | -1.29% | 2.5천 |
|---|
| 2026.06.16 | ₩78,033 | ₩78,033 | ₩77,738 | ₩77,738 | -0.38% | 1.5천 |
|---|
| 2026.06.15 | ₩78,260 | ₩78,447 | ₩78,260 | ₩78,264 | +0.01% | 5.4천 |
|---|
| 2026.06.12 | ₩76,414 | ₩76,414 | ₩76,173 | ₩76,307 | -0.14% | 5.1천 |
|---|
| 2026.06.11 | ₩74,608 | ₩76,307 | ₩74,434 | ₩76,195 | +2.13% | 3.8천 |
|---|
| 2026.06.10 | ₩74,518 | ₩74,518 | ₩74,518 | ₩74,518 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩74,327 | ₩75,952 | ₩74,327 | ₩75,952 | +2.19% | 2.8천 |
|---|
| 2026.06.08 | ₩77,404 | ₩77,404 | ₩76,615 | ₩76,695 | -0.92% | 4.9천 |
|---|
| 2026.06.05 | ₩77,243 | ₩77,243 | ₩76,373 | ₩76,373 | -1.13% | 2.2천 |
|---|
| 2026.06.04 | ₩79,518 | ₩79,558 | ₩79,361 | ₩79,361 | -0.20% | 2.7천 |
|---|
| 2026.06.03 | ₩79,397 | ₩79,397 | ₩79,317 | ₩79,317 | -0.10% | 900 |
|---|
| 2026.06.02 | ₩80,133 | ₩80,267 | ₩79,946 | ₩80,166 | +0.04% | 9.4천 |
|---|
| 2026.06.01 | ₩79,745 | ₩79,758 | ₩79,630 | ₩79,630 | -0.14% | 1.6천 |
|---|
| 2026.05.29 | ₩79,076 | ₩79,130 | ₩78,855 | ₩79,000 | -0.10% | 4.7천 |
|---|
| 2026.05.28 | ₩77,872 | ₩78,474 | ₩77,872 | ₩78,474 | +0.77% | 2.6만 |
|---|
| 2026.05.27 | ₩77,752 | ₩77,752 | ₩77,431 | ₩77,548 | -0.26% | 2.1천 |
|---|
| 2026.05.26 | ₩77,605 | ₩78,100 | ₩77,524 | ₩77,710 | +0.14% | 2.7천 |
|---|
| 2026.05.22 | ₩77,377 | ₩77,524 | ₩77,288 | ₩77,288 | -0.12% | 200 |
|---|
| 2026.05.21 | ₩76,929 | ₩77,019 | ₩76,641 | ₩77,019 | +0.12% | 700 |
|---|
| 2026.05.20 | ₩76,294 | ₩76,918 | ₩76,120 | ₩76,918 | +0.82% | 2.5천 |
|---|
| 2026.05.19 | ₩76,039 | ₩76,073 | ₩75,598 | ₩75,825 | -0.28% | 600 |
|---|
| 2026.05.18 | ₩76,815 | ₩76,815 | ₩76,240 | ₩76,407 | -0.53% | 1천 |
|---|
| 2026.05.15 | ₩76,688 | ₩77,431 | ₩76,688 | ₩76,755 | +0.09% | 2.4천 |
|---|
| 2026.05.14 | ₩77,310 | ₩77,993 | ₩77,310 | ₩77,892 | +0.75% | 1.1천 |
|---|
| 2026.05.13 | ₩76,133 | ₩76,996 | ₩76,133 | ₩76,841 | +0.93% | 2.9천 |
|---|
| 2026.05.12 | ₩76,133 | ₩76,227 | ₩75,745 | ₩76,133 | 0.00% | 4.3천 |
|---|
| 2026.05.11 | ₩76,200 | ₩76,615 | ₩76,200 | ₩76,407 | +0.27% | 6.4천 |
|---|
| 2026.05.08 | ₩76,013 | ₩76,193 | ₩76,013 | ₩76,193 | +0.24% | 200 |
|---|
| 2026.05.07 | ₩75,478 | ₩75,518 | ₩75,440 | ₩75,440 | -0.05% | 4천 |
|---|
| 2026.05.06 | ₩74,769 | ₩75,380 | ₩74,769 | ₩75,380 | +0.82% | 800 |
|---|
| 2026.05.05 | ₩73,939 | ₩73,939 | ₩73,886 | ₩73,899 | -0.05% | 500 |
|---|
| 2026.05.04 | ₩73,618 | ₩73,618 | ₩73,096 | ₩73,297 | -0.44% | 500 |
|---|
| 2026.05.01 | ₩73,725 | ₩73,725 | ₩73,435 | ₩73,435 | -0.39% | 2.3천 |
|---|
| 2026.04.30 | ₩71,906 | ₩72,802 | ₩71,906 | ₩72,720 | +1.13% | 1.9천 |
|---|
| 2026.04.29 | ₩72,280 | ₩72,295 | ₩72,280 | ₩72,295 | +0.02% | 100 |
|---|
| 2026.04.28 | ₩72,561 | ₩72,561 | ₩72,489 | ₩72,489 | -0.10% | 200 |
|---|
| 2026.04.27 | ₩73,122 | ₩73,122 | ₩73,122 | ₩73,122 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩72,106 | ₩72,946 | ₩72,106 | ₩72,946 | +1.17% | 600 |
|---|
| 2026.04.23 | ₩72,133 | ₩72,133 | ₩71,692 | ₩71,726 | -0.56% | 1.2천 |
|---|
| 2026.04.22 | ₩72,253 | ₩72,714 | ₩72,253 | ₩72,714 | +0.64% | 2.7천 |
|---|
| 2026.04.21 | ₩72,193 | ₩72,193 | ₩71,264 | ₩71,363 | -1.15% | 1.4천 |
|---|
| 2026.04.20 | ₩71,745 | ₩71,745 | ₩71,317 | ₩71,713 | -0.04% | 2.3천 |
|---|
| 2026.04.17 | ₩72,039 | ₩72,053 | ₩71,732 | ₩71,828 | -0.29% | 1.1천 |
|---|
| 2026.04.16 | ₩70,942 | ₩70,942 | ₩70,795 | ₩70,797 | -0.21% | 9.6천 |
|---|
| 2026.04.15 | ₩70,126 | ₩70,728 | ₩70,113 | ₩70,715 | +0.84% | 2.1천 |
|---|
| 2026.04.14 | ₩68,896 | ₩69,364 | ₩68,896 | ₩69,344 | +0.65% | 700 |
|---|
| 2026.04.13 | ₩67,209 | ₩68,172 | ₩67,063 | ₩68,172 | +1.43% | 2.6천 |
|---|
| 2026.04.10 | ₩67,384 | ₩67,384 | ₩67,157 | ₩67,209 | -0.26% | 300 |
|---|
| 2026.04.09 | ₩66,300 | ₩66,929 | ₩66,300 | ₩66,926 | +0.94% | 5천 |
|---|
| 2026.04.08 | ₩66,742 | ₩66,795 | ₩66,394 | ₩66,545 | -0.29% | 1.4만 |
|---|
| 2026.04.07 | ₩64,187 | ₩65,003 | ₩64,120 | ₩65,003 | +1.27% | 4.8천 |
|---|
| 2026.04.06 | ₩64,829 | ₩64,896 | ₩64,829 | ₩64,896 | +0.10% | 1.1천 |
|---|
| 2026.04.02 | ₩63,839 | ₩64,631 | ₩63,839 | ₩64,631 | +1.24% | 1.1천 |
|---|
| 2026.04.01 | ₩64,588 | ₩64,642 | ₩64,508 | ₩64,535 | -0.08% | 4.7천 |
|---|
| 2026.03.31 | ₩62,488 | ₩63,863 | ₩62,488 | ₩63,863 | +2.20% | 300 |
|---|
| 2026.03.30 | ₩62,019 | ₩62,019 | ₩61,417 | ₩61,597 | -0.68% | 600 |
|---|
| 2026.03.27 | ₩62,675 | ₩62,675 | ₩62,038 | ₩62,038 | -1.02% | 2.1천 |
|---|
| 2026.03.26 | ₩64,628 | ₩64,628 | ₩63,454 | ₩63,454 | -1.82% | 800 |
|---|
| 2026.03.25 | ₩65,270 | ₩65,270 | ₩64,878 | ₩64,878 | -0.60% | 1천 |
|---|
| 2026.03.24 | ₩64,320 | ₩64,655 | ₩64,320 | ₩64,375 | +0.09% | 1.2천 |
|---|
| 2026.03.23 | ₩65,444 | ₩65,444 | ₩65,052 | ₩65,052 | -0.60% | 300 |
|---|
| 2026.03.20 | ₩64,454 | ₩64,601 | ₩63,665 | ₩63,930 | -0.81% | 4.8천 |
|---|
| 2026.03.19 | ₩64,789 | ₩65,217 | ₩64,789 | ₩65,217 | +0.66% | 4.7천 |
|---|
| 2026.03.18 | ₩65,846 | ₩65,966 | ₩65,324 | ₩65,324 | -0.79% | 7.5천 |
|---|
| 2026.03.17 | ₩66,314 | ₩66,314 | ₩66,236 | ₩66,236 | -0.12% | 400 |
|---|
| 2026.03.16 | ₩66,153 | ₩66,287 | ₩65,993 | ₩66,113 | -0.06% | 1.8천 |
|---|
| 2026.03.13 | ₩65,545 | ₩65,545 | ₩65,297 | ₩65,297 | -0.38% | 600 |
|---|
| 2026.03.12 | ₩66,367 | ₩66,367 | ₩66,033 | ₩66,033 | -0.50% | 4.1만 |
|---|
| 2026.03.11 | ₩66,956 | ₩67,214 | ₩66,956 | ₩67,214 | +0.39% | 500 |
|---|
| 2026.03.10 | ₩67,585 | ₩67,678 | ₩67,076 | ₩67,183 | -0.59% | 1.5만 |
|---|
| 2026.03.09 | ₩66,367 | ₩67,290 | ₩66,367 | ₩67,290 | +1.39% | 400 |
|---|
| 2026.03.06 | ₩66,849 | ₩66,849 | ₩66,359 | ₩66,359 | -0.73% | 400 |
|---|
| 2026.03.05 | ₩66,943 | ₩67,316 | ₩66,943 | ₩67,316 | +0.56% | 8천 |
|---|
| 2026.03.04 | ₩66,688 | ₩67,357 | ₩66,688 | ₩67,357 | +1.00% | 2.4천 |
|---|
| 2026.03.03 | ₩65,551 | ₩66,675 | ₩65,551 | ₩66,552 | +1.53% | 2.7천 |
|---|
| 2026.03.02 | ₩67,009 | ₩67,170 | ₩67,009 | ₩67,170 | +0.24% | 200 |
|---|
| 2026.02.27 | ₩66,675 | ₩66,675 | ₩66,670 | ₩66,670 | -0.01% | 1.3천 |
|---|
| 2026.02.26 | ₩67,384 | ₩67,458 | ₩67,384 | ₩67,458 | +0.11% | 300 |
|---|
| 2026.02.25 | ₩68,213 | ₩68,361 | ₩68,213 | ₩68,327 | +0.17% | 700 |
|---|
| 2026.02.24 | ₩67,451 | ₩67,451 | ₩67,442 | ₩67,442 | -0.01% | 500 |
|---|
| 2026.02.23 | ₩67,090 | ₩67,090 | ₩66,394 | ₩66,559 | -0.79% | 7.3천 |
|---|
| 2026.02.20 | ₩67,504 | ₩67,678 | ₩67,130 | ₩67,504 | 0.00% | 5.3만 |
|---|
| 2026.02.19 | ₩66,969 | ₩67,083 | ₩66,969 | ₩67,083 | +0.17% | 500 |
|---|
| 2026.02.18 | ₩67,395 | ₩67,395 | ₩67,395 | ₩67,395 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩66,502 | ₩66,983 | ₩66,501 | ₩66,797 | +0.44% | 1.5천 |
|---|
| 2026.02.13 | ₩66,482 | ₩66,482 | ₩66,482 | ₩66,482 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩66,742 | ₩66,742 | ₩66,742 | ₩66,742 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩68,343 | ₩68,343 | ₩68,343 | ₩68,343 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩68,414 | ₩68,414 | ₩68,414 | ₩68,414 | 0.00% | 600 |
|---|
| 2026.02.09 | ₩68,655 | ₩68,668 | ₩68,655 | ₩68,668 | +0.02% | 300 |
|---|
| 2026.02.06 | ₩67,986 | ₩67,986 | ₩67,986 | ₩67,986 | 0.00% | 200 |
|---|
| 2026.02.05 | ₩67,157 | ₩67,157 | ₩66,046 | ₩66,153 | -1.49% | 2.7천 |
|---|
| 2026.02.04 | ₩66,835 | ₩67,598 | ₩66,835 | ₩67,433 | +0.89% | 4.4천 |
|---|
| 2026.02.03 | ₩69,578 | ₩69,578 | ₩68,093 | ₩68,272 | -1.88% | 1.2천 |
|---|
| 2026.02.02 | ₩69,792 | ₩69,926 | ₩69,622 | ₩69,622 | -0.24% | 6.4만 |
|---|
| 2026.01.30 | ₩69,351 | ₩69,408 | ₩69,351 | ₩69,408 | +0.08% | 2.2천 |
|---|
| 2026.01.29 | ₩70,922 | ₩70,922 | ₩69,458 | ₩69,912 | -1.42% | 2.5천 |
|---|
| 2026.01.28 | ₩70,929 | ₩70,969 | ₩70,902 | ₩70,922 | -0.01% | 1만 |
|---|
| 2026.01.27 | ₩71,070 | ₩71,070 | ₩70,858 | ₩70,858 | -0.30% | 1.5천 |
|---|
| 2026.01.26 | ₩70,381 | ₩70,421 | ₩70,300 | ₩70,300 | -0.11% | 3.4천 |
|---|
| 2026.01.23 | ₩69,859 | ₩69,859 | ₩69,840 | ₩69,840 | -0.03% | 800 |
|---|
| 2026.01.22 | ₩69,565 | ₩69,565 | ₩69,484 | ₩69,484 | -0.12% | 600 |
|---|
| 2026.01.21 | ₩69,009 | ₩69,009 | ₩69,009 | ₩69,009 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩69,252 | ₩69,252 | ₩68,294 | ₩68,361 | -1.29% | 6.2천 |
|---|
| 2026.01.16 | ₩70,446 | ₩70,446 | ₩70,353 | ₩70,353 | -0.13% | 200 |
|---|
| 2026.01.15 | ₩70,367 | ₩70,367 | ₩70,207 | ₩70,258 | -0.16% | 4.9천 |
|---|
| 2026.01.14 | ₩70,061 | ₩70,125 | ₩70,061 | ₩70,125 | +0.09% | 300 |
|---|
| 2026.01.13 | ₩71,082 | ₩71,082 | ₩71,082 | ₩71,082 | 0.00% | 200 |
|---|
| 2026.01.12 | ₩71,377 | ₩71,437 | ₩71,324 | ₩71,324 | -0.07% | 6.4천 |
|---|
| 2026.01.09 | ₩71,103 | ₩71,250 | ₩71,066 | ₩71,124 | +0.03% | 3.3천 |
|---|
| 2026.01.08 | ₩70,716 | ₩70,716 | ₩70,716 | ₩70,716 | 0.00% | 200 |
|---|
| 2026.01.07 | ₩71,437 | ₩71,437 | ₩71,392 | ₩71,392 | -0.06% | 700 |
|---|
| 2026.01.06 | ₩70,889 | ₩71,171 | ₩70,889 | ₩71,171 | +0.40% | 1.7천 |
|---|
| 2026.01.05 | ₩70,876 | ₩70,876 | ₩70,797 | ₩70,797 | -0.11% | 200 |
|---|
| 2026.01.02 | ₩70,708 | ₩70,708 | ₩70,496 | ₩70,496 | -0.30% | 400 |
|---|
| 2025.12.31 | ₩70,835 | ₩70,876 | ₩70,795 | ₩70,795 | -0.06% | 700 |
|---|
| 2025.12.30 | ₩71,277 | ₩71,357 | ₩71,264 | ₩71,264 | -0.02% | 900 |
|---|
| 2025.12.29 | ₩71,397 | ₩71,523 | ₩71,330 | ₩71,458 | +0.08% | 500 |
|---|
| 2025.12.26 | ₩71,745 | ₩71,986 | ₩71,745 | ₩71,843 | +0.14% | 1.3만 |
|---|
| 2025.12.24 | ₩71,692 | ₩71,797 | ₩71,692 | ₩71,797 | +0.15% | 100 |
|---|
| 2025.12.23 | ₩71,036 | ₩71,678 | ₩71,036 | ₩71,676 | +0.90% | 3.4천 |
|---|
| 2025.12.22 | ₩71,090 | ₩71,174 | ₩71,090 | ₩71,174 | +0.12% | 500 |
|---|
| 2025.12.19 | ₩70,434 | ₩70,755 | ₩70,434 | ₩70,755 | +0.46% | 1.8천 |
|---|
| 2025.12.18 | ₩69,337 | ₩69,805 | ₩69,324 | ₩69,658 | +0.46% | 5.6만 |
|---|
| 2025.12.17 | ₩69,355 | ₩69,355 | ₩68,674 | ₩68,674 | -0.98% | 900 |
|---|
| 2025.12.16 | ₩69,919 | ₩70,090 | ₩69,919 | ₩70,090 | +0.24% | 200 |
|---|
| 2025.12.15 | ₩69,862 | ₩69,862 | ₩69,862 | ₩69,862 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩70,300 | ₩70,300 | ₩70,290 | ₩70,290 | -0.02% | 400 |
|---|
| 2025.12.11 | ₩70,778 | ₩71,651 | ₩70,778 | ₩71,651 | +1.23% | 1.5천 |
|---|
| 2025.12.10 | ₩71,424 | ₩71,932 | ₩71,170 | ₩71,745 | +0.45% | 2.9만 |
|---|
| 2025.12.09 | ₩71,574 | ₩71,574 | ₩71,574 | ₩71,574 | 0.00% | 200 |
|---|
| 2025.12.08 | ₩71,692 | ₩71,692 | ₩71,397 | ₩71,558 | -0.19% | 7.2천 |
|---|
| 2025.12.05 | ₩71,879 | ₩71,879 | ₩71,504 | ₩71,546 | -0.46% | 3.6천 |
|---|
| 2025.12.04 | ₩71,233 | ₩71,411 | ₩71,223 | ₩71,397 | +0.23% | 1.5천 |
|---|
| 2025.12.03 | ₩71,437 | ₩71,518 | ₩71,371 | ₩71,371 | -0.09% | 1.2만 |
|---|
| 2025.12.02 | ₩71,487 | ₩71,488 | ₩71,487 | ₩71,488 | +0.00% | 500 |
|---|
| 2025.12.01 | ₩71,009 | ₩71,103 | ₩71,009 | ₩71,049 | +0.06% | 4.3천 |
|---|
| 2025.11.28 | ₩71,134 | ₩71,157 | ₩71,134 | ₩71,157 | +0.03% | 400 |
|---|
| 2025.11.26 | ₩71,076 | ₩71,183 | ₩71,025 | ₩71,025 | -0.07% | 900 |
|---|
| 2025.11.25 | ₩69,645 | ₩70,452 | ₩69,645 | ₩70,452 | +1.16% | 500 |
|---|
| 2025.11.24 | ₩69,939 | ₩70,101 | ₩69,939 | ₩70,101 | +0.23% | 1.7천 |
|---|
| 2025.11.21 | ₩68,454 | ₩68,468 | ₩68,361 | ₩68,361 | -0.14% | 1.3천 |
|---|
| 2025.11.20 | ₩69,725 | ₩69,725 | ₩67,932 | ₩67,999 | -2.48% | 2.7천 |
|---|
| 2025.11.19 | ₩68,762 | ₩69,551 | ₩68,762 | ₩69,352 | +0.86% | 3.3천 |
|---|
| 2025.11.18 | ₩69,249 | ₩69,351 | ₩68,829 | ₩68,829 | -0.61% | 1.2만 |
|---|
| 2025.11.17 | ₩70,140 | ₩70,474 | ₩69,637 | ₩69,637 | -0.72% | 800 |
|---|
| 2025.11.14 | ₩69,912 | ₩70,568 | ₩69,859 | ₩70,260 | +0.50% | 6.8천 |
|---|
| 2025.11.13 | ₩71,464 | ₩71,464 | ₩70,140 | ₩70,140 | -1.85% | 1천 |
|---|
| 2025.11.12 | ₩71,732 | ₩71,825 | ₩71,598 | ₩71,744 | +0.02% | 1천 |
|---|
| 2025.11.11 | ₩71,491 | ₩71,875 | ₩71,491 | ₩71,875 | +0.54% | 3.8천 |
|---|
| 2025.11.10 | ₩71,825 | ₩72,093 | ₩71,825 | ₩72,030 | +0.28% | 1.6천 |
|---|
| 2025.11.07 | ₩69,872 | ₩70,354 | ₩69,872 | ₩70,354 | +0.69% | 1.1천 |
|---|
| 2025.11.06 | ₩70,862 | ₩70,876 | ₩70,514 | ₩70,608 | -0.36% | 4천 |
|---|
| 2025.11.05 | ₩72,253 | ₩72,292 | ₩71,898 | ₩71,898 | -0.49% | 4.3천 |
|---|
| 2025.11.04 | ₩72,173 | ₩72,173 | ₩71,779 | ₩71,779 | -0.55% | 1.7천 |
|---|
| 2025.11.03 | ₩73,070 | ₩73,324 | ₩73,070 | ₩73,110 | +0.05% | 3.7천 |
|---|
| 2025.10.31 | ₩72,902 | ₩72,902 | ₩72,690 | ₩72,690 | -0.29% | 300 |
|---|
| 2025.10.30 | ₩72,468 | ₩72,468 | ₩72,137 | ₩72,137 | -0.46% | 800 |
|---|
| 2025.10.29 | ₩72,855 | ₩72,855 | ₩72,791 | ₩72,791 | -0.09% | 100 |
|---|
| 2025.10.28 | ₩72,695 | ₩72,695 | ₩72,521 | ₩72,521 | -0.24% | 1천 |
|---|
| 2025.10.27 | ₩71,812 | ₩71,932 | ₩71,745 | ₩71,932 | +0.17% | 1.8천 |
|---|
| 2025.10.24 | ₩70,742 | ₩70,782 | ₩70,621 | ₩70,621 | -0.17% | 1천 |
|---|
| 2025.10.23 | ₩69,471 | ₩69,847 | ₩69,464 | ₩69,847 | +0.54% | 1.8천 |
|---|
| 2025.10.22 | ₩69,270 | ₩69,270 | ₩69,221 | ₩69,221 | -0.07% | 700 |
|---|
| 2025.10.21 | ₩69,953 | ₩69,953 | ₩69,858 | ₩69,858 | -0.14% | 200 |
|---|
| 2025.10.20 | ₩69,538 | ₩69,886 | ₩69,538 | ₩69,801 | +0.38% | 1.5천 |
|---|
| 2025.10.17 | ₩68,989 | ₩68,989 | ₩68,952 | ₩68,952 | -0.05% | 2.3천 |
|---|
| 2025.10.16 | ₩68,466 | ₩68,466 | ₩68,466 | ₩68,466 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩69,270 | ₩69,458 | ₩68,521 | ₩68,842 | -0.62% | 3.5천 |
|---|
| 2025.10.14 | ₩68,949 | ₩68,963 | ₩68,521 | ₩68,588 | -0.52% | 2천 |
|---|
| 2025.10.13 | ₩68,708 | ₩69,230 | ₩68,708 | ₩69,163 | +0.66% | 4.5천 |
|---|
| 2025.10.10 | ₩68,588 | ₩68,588 | ₩67,817 | ₩67,817 | -1.12% | 1.5천 |
|---|