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 | ₩80,745 | ₩80,946 | ₩80,665 | ₩80,878 | +0.16% | 3.1천 |
| 2026.10.08 | ₩80,718 | ₩81,106 | ₩80,130 | ₩80,284 | -0.54% | 4.8천 |
| 2026.10.07 | ₩80,772 | ₩81,220 | ₩80,772 | ₩81,220 | +0.56% | 6.9천 |
| 2026.10.06 | ₩81,548 | ₩81,602 | ₩81,428 | ₩81,468 | -0.10% | 4.7천 |
| 2026.10.05 | ₩80,411 | ₩80,771 | ₩80,411 | ₩80,771 | +0.45% | 2.5천 |
| 2026.10.02 | ₩80,263 | ₩80,263 | ₩79,916 | ₩80,061 | -0.25% | 3.5천 |
| 2026.10.01 | ₩78,765 | ₩79,313 | ₩78,765 | ₩79,170 | +0.51% | 3.6천 |
| 2026.09.30 | ₩79,481 | ₩79,527 | ₩79,101 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩79,101 |
| -0.48% |
| 900 |
| 2026.09.29 | ₩78,892 | ₩78,899 | ₩78,825 | ₩78,825 | -0.08% | 3천 |
|---|
| 2026.09.28 | ₩78,939 | ₩79,085 | ₩78,939 | ₩79,040 | +0.13% | 2.7천 |
|---|
| 2026.09.25 | ₩79,153 | ₩79,447 | ₩79,153 | ₩79,439 | +0.36% | 2천 |
|---|
| 2026.09.24 | ₩78,644 | ₩79,115 | ₩78,644 | ₩79,115 | +0.60% | 1.4천 |
|---|
| 2026.09.23 | ₩79,180 | ₩79,180 | ₩79,044 | ₩79,044 | -0.17% | 300 |
|---|
| 2026.09.22 | ₩79,996 | ₩80,063 | ₩79,964 | ₩79,964 | -0.04% | 2.1천 |
|---|
| 2026.09.21 | ₩79,126 | ₩79,825 | ₩79,126 | ₩79,825 | +0.88% | 1.2천 |
|---|
| 2026.09.18 | ₩77,841 | ₩78,191 | ₩77,801 | ₩78,191 | +0.45% | 500 |
|---|
| 2026.09.17 | ₩77,480 | ₩77,737 | ₩77,480 | ₩77,737 | +0.33% | 1.4만 |
|---|
| 2026.09.16 | ₩76,985 | ₩76,985 | ₩76,505 | ₩76,505 | -0.62% | 800 |
|---|
| 2026.09.15 | ₩76,503 | ₩76,543 | ₩76,391 | ₩76,391 | -0.15% | 1.6만 |
|---|
| 2026.09.14 | ₩76,838 | ₩77,146 | ₩76,838 | ₩76,953 | +0.15% | 500 |
|---|
| 2026.09.11 | ₩77,774 | ₩77,774 | ₩77,704 | ₩77,704 | -0.09% | 700 |
|---|
| 2026.09.10 | ₩76,951 | ₩77,092 | ₩76,933 | ₩76,933 | -0.02% | 600 |
|---|
| 2026.09.09 | ₩77,373 | ₩77,373 | ₩77,334 | ₩77,334 | -0.05% | 500 |
|---|
| 2026.09.08 | ₩78,189 | ₩78,189 | ₩77,989 | ₩78,010 | -0.23% | 400 |
|---|
| 2026.09.04 | ₩78,711 | ₩78,711 | ₩78,315 | ₩78,315 | -0.50% | 800 |
|---|
| 2026.09.03 | ₩77,815 | ₩78,526 | ₩77,815 | ₩78,526 | +0.91% | 200 |
|---|
| 2026.09.02 | ₩77,708 | ₩77,708 | ₩77,627 | ₩77,637 | -0.09% | 4.2천 |
|---|
| 2026.09.01 | ₩77,607 | ₩77,607 | ₩77,326 | ₩77,326 | -0.36% | 1.1천 |
|---|
| 2026.08.31 | ₩78,082 | ₩78,307 | ₩77,962 | ₩78,307 | +0.29% | 4.8천 |
|---|
| 2026.08.28 | ₩79,086 | ₩79,086 | ₩78,450 | ₩78,450 | -0.80% | 500 |
|---|
| 2026.08.27 | ₩78,510 | ₩79,090 | ₩78,461 | ₩79,090 | +0.74% | 3.2천 |
|---|
| 2026.08.26 | ₩77,386 | ₩77,575 | ₩77,386 | ₩77,575 | +0.24% | 300 |
|---|
| 2026.08.25 | ₩77,654 | ₩77,667 | ₩77,467 | ₩77,627 | -0.03% | 3.8천 |
|---|
| 2026.08.24 | ₩77,881 | ₩77,881 | ₩77,342 | ₩77,342 | -0.69% | 800 |
|---|
| 2026.08.21 | ₩77,674 | ₩78,163 | ₩77,674 | ₩78,014 | +0.44% | 900 |
|---|
| 2026.08.20 | ₩78,149 | ₩78,377 | ₩77,694 | ₩77,694 | -0.58% | 2.6천 |
|---|
| 2026.08.19 | ₩78,564 | ₩78,617 | ₩78,413 | ₩78,413 | -0.19% | 500 |
|---|
| 2026.08.18 | ₩78,430 | ₩78,464 | ₩78,430 | ₩78,430 | 0.00% | 1.6천 |
|---|
| 2026.08.17 | ₩79,487 | ₩79,601 | ₩79,327 | ₩79,327 | -0.20% | 2.7천 |
|---|
| 2026.08.14 | ₩79,273 | ₩79,366 | ₩79,273 | ₩79,366 | +0.12% | 300 |
|---|
| 2026.08.13 | ₩79,969 | ₩80,023 | ₩79,875 | ₩79,875 | -0.12% | 1.5천 |
|---|
| 2026.08.12 | ₩79,327 | ₩79,394 | ₩79,206 | ₩79,208 | -0.15% | 3.3천 |
|---|
| 2026.08.11 | ₩78,712 | ₩78,885 | ₩78,712 | ₩78,751 | +0.05% | 6.3천 |
|---|
| 2026.08.10 | ₩79,327 | ₩79,327 | ₩79,273 | ₩79,287 | -0.05% | 6.4천 |
|---|
| 2026.08.07 | ₩79,474 | ₩79,634 | ₩79,474 | ₩79,598 | +0.16% | 900 |
|---|
| 2026.08.06 | ₩78,886 | ₩78,925 | ₩78,791 | ₩78,832 | -0.07% | 4.5천 |
|---|
| 2026.08.05 | ₩79,742 | ₩79,742 | ₩79,285 | ₩79,285 | -0.57% | 2.4천 |
|---|
| 2026.08.04 | ₩79,193 | ₩79,594 | ₩79,193 | ₩79,410 | +0.27% | 1.4천 |
|---|
| 2026.08.03 | ₩77,560 | ₩77,788 | ₩77,560 | ₩77,613 | +0.07% | 300 |
|---|
| 2026.07.31 | ₩75,633 | ₩76,543 | ₩75,633 | ₩76,383 | +0.99% | 1.7천 |
|---|
| 2026.07.30 | ₩75,004 | ₩75,376 | ₩75,004 | ₩75,376 | +0.50% | 2.1천 |
|---|
| 2026.07.29 | ₩74,375 | ₩74,375 | ₩73,890 | ₩73,890 | -0.65% | 1.5천 |
|---|
| 2026.07.28 | ₩74,643 | ₩75,352 | ₩74,643 | ₩75,251 | +0.81% | 1.1만 |
|---|
| 2026.07.27 | ₩75,312 | ₩75,342 | ₩74,991 | ₩75,342 | +0.04% | 2.1천 |
|---|
| 2026.07.24 | ₩76,383 | ₩76,383 | ₩75,647 | ₩75,647 | -0.96% | 1.5천 |
|---|
| 2026.07.23 | ₩76,048 | ₩76,048 | ₩75,700 | ₩75,882 | -0.22% | 900 |
|---|
| 2026.07.22 | ₩77,788 | ₩77,788 | ₩77,530 | ₩77,530 | -0.33% | 2.7천 |
|---|
| 2026.07.21 | ₩77,627 | ₩77,721 | ₩77,627 | ₩77,701 | +0.09% | 500 |
|---|
| 2026.07.20 | ₩77,266 | ₩77,279 | ₩76,864 | ₩76,864 | -0.52% | 1.2천 |
|---|
| 2026.07.17 | ₩76,396 | ₩77,319 | ₩76,396 | ₩77,127 | +0.96% | 3.2천 |
|---|
| 2026.07.16 | ₩78,243 | ₩78,243 | ₩77,922 | ₩77,922 | -0.41% | 1.7천 |
|---|
| 2026.07.15 | ₩79,072 | ₩79,072 | ₩78,925 | ₩79,059 | -0.02% | 800 |
|---|
| 2026.07.14 | ₩78,517 | ₩78,631 | ₩78,517 | ₩78,631 | +0.14% | 1.5천 |
|---|
| 2026.07.13 | ₩78,403 | ₩78,403 | ₩77,708 | ₩77,746 | -0.84% | 2.3천 |
|---|
| 2026.07.10 | ₩78,417 | ₩78,778 | ₩78,390 | ₩78,778 | +0.46% | 2.5천 |
|---|
| 2026.07.09 | ₩78,498 | ₩78,498 | ₩78,498 | ₩78,498 | 0.00% | 200 |
|---|
| 2026.07.08 | ₩77,671 | ₩77,671 | ₩77,671 | ₩77,671 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩77,105 | ₩77,281 | ₩77,105 | ₩77,281 | +0.23% | 300 |
|---|
| 2026.07.06 | ₩78,310 | ₩78,310 | ₩78,199 | ₩78,199 | -0.14% | 1.1천 |
|---|
| 2026.07.02 | ₩78,055 | ₩78,096 | ₩76,490 | ₩76,996 | -1.36% | 1.8천 |
|---|
| 2026.07.01 | ₩77,968 | ₩77,968 | ₩77,626 | ₩77,626 | -0.44% | 200 |
|---|
| 2026.06.30 | ₩78,243 | ₩78,270 | ₩78,149 | ₩78,176 | -0.09% | 800 |
|---|
| 2026.06.29 | ₩76,704 | ₩76,864 | ₩76,704 | ₩76,838 | +0.17% | 4.6천 |
|---|
| 2026.06.26 | ₩74,991 | ₩75,285 | ₩74,857 | ₩74,857 | -0.18% | 6.5천 |
|---|
| 2026.06.25 | ₩75,265 | ₩75,265 | ₩75,105 | ₩75,219 | -0.06% | 4.5천 |
|---|
| 2026.06.24 | ₩75,914 | ₩76,075 | ₩75,386 | ₩75,580 | -0.44% | 3.3천 |
|---|
| 2026.06.23 | ₩76,248 | ₩76,248 | ₩75,759 | ₩75,759 | -0.64% | 1.8천 |
|---|
| 2026.06.22 | ₩78,497 | ₩78,497 | ₩77,560 | ₩77,574 | -1.18% | 1천 |
|---|
| 2026.06.18 | ₩78,256 | ₩78,510 | ₩78,203 | ₩78,510 | +0.32% | 7.6천 |
|---|
| 2026.06.17 | ₩77,975 | ₩77,975 | ₩76,824 | ₩76,972 | -1.29% | 2.5천 |
|---|
| 2026.06.16 | ₩78,055 | ₩78,055 | ₩77,761 | ₩77,761 | -0.38% | 1.5천 |
|---|
| 2026.06.15 | ₩78,283 | ₩78,470 | ₩78,283 | ₩78,287 | +0.01% | 5.4천 |
|---|
| 2026.06.12 | ₩76,436 | ₩76,436 | ₩76,195 | ₩76,329 | -0.14% | 5.1천 |
|---|
| 2026.06.11 | ₩74,630 | ₩76,329 | ₩74,456 | ₩76,217 | +2.13% | 3.8천 |
|---|
| 2026.06.10 | ₩74,540 | ₩74,540 | ₩74,540 | ₩74,540 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩74,349 | ₩75,975 | ₩74,349 | ₩75,975 | +2.19% | 2.8천 |
|---|
| 2026.06.08 | ₩77,427 | ₩77,427 | ₩76,637 | ₩76,717 | -0.92% | 4.9천 |
|---|
| 2026.06.05 | ₩77,266 | ₩77,266 | ₩76,395 | ₩76,395 | -1.13% | 2.2천 |
|---|
| 2026.06.04 | ₩79,541 | ₩79,581 | ₩79,384 | ₩79,384 | -0.20% | 2.7천 |
|---|
| 2026.06.03 | ₩79,420 | ₩79,420 | ₩79,340 | ₩79,340 | -0.10% | 900 |
|---|
| 2026.06.02 | ₩80,156 | ₩80,290 | ₩79,969 | ₩80,190 | +0.04% | 9.4천 |
|---|
| 2026.06.01 | ₩79,768 | ₩79,782 | ₩79,653 | ₩79,653 | -0.14% | 1.6천 |
|---|
| 2026.05.29 | ₩79,099 | ₩79,153 | ₩78,878 | ₩79,023 | -0.10% | 4.7천 |
|---|
| 2026.05.28 | ₩77,895 | ₩78,497 | ₩77,895 | ₩78,497 | +0.77% | 2.6만 |
|---|
| 2026.05.27 | ₩77,774 | ₩77,774 | ₩77,453 | ₩77,571 | -0.26% | 2.1천 |
|---|
| 2026.05.26 | ₩77,627 | ₩78,122 | ₩77,547 | ₩77,733 | +0.14% | 2.7천 |
|---|
| 2026.05.22 | ₩77,400 | ₩77,547 | ₩77,310 | ₩77,310 | -0.12% | 200 |
|---|
| 2026.05.21 | ₩76,951 | ₩77,041 | ₩76,664 | ₩77,041 | +0.12% | 700 |
|---|
| 2026.05.20 | ₩76,316 | ₩76,941 | ₩76,142 | ₩76,941 | +0.82% | 2.5천 |
|---|
| 2026.05.19 | ₩76,062 | ₩76,095 | ₩75,620 | ₩75,847 | -0.28% | 600 |
|---|
| 2026.05.18 | ₩76,838 | ₩76,838 | ₩76,262 | ₩76,430 | -0.53% | 1천 |
|---|
| 2026.05.15 | ₩76,711 | ₩77,453 | ₩76,711 | ₩76,778 | +0.09% | 2.4천 |
|---|
| 2026.05.14 | ₩77,333 | ₩78,015 | ₩77,333 | ₩77,915 | +0.75% | 1.1천 |
|---|
| 2026.05.13 | ₩76,155 | ₩77,018 | ₩76,155 | ₩76,863 | +0.93% | 2.9천 |
|---|
| 2026.05.12 | ₩76,155 | ₩76,249 | ₩75,767 | ₩76,155 | 0.00% | 4.3천 |
|---|
| 2026.05.11 | ₩76,222 | ₩76,637 | ₩76,222 | ₩76,430 | +0.27% | 6.4천 |
|---|
| 2026.05.08 | ₩76,035 | ₩76,215 | ₩76,035 | ₩76,215 | +0.24% | 200 |
|---|
| 2026.05.07 | ₩75,500 | ₩75,540 | ₩75,462 | ₩75,462 | -0.05% | 4천 |
|---|
| 2026.05.06 | ₩74,790 | ₩75,402 | ₩74,790 | ₩75,402 | +0.82% | 800 |
|---|
| 2026.05.05 | ₩73,961 | ₩73,961 | ₩73,907 | ₩73,921 | -0.05% | 500 |
|---|
| 2026.05.04 | ₩73,639 | ₩73,639 | ₩73,118 | ₩73,318 | -0.44% | 500 |
|---|
| 2026.05.01 | ₩73,747 | ₩73,747 | ₩73,456 | ₩73,456 | -0.39% | 2.3천 |
|---|
| 2026.04.30 | ₩71,927 | ₩72,823 | ₩71,927 | ₩72,742 | +1.13% | 1.9천 |
|---|
| 2026.04.29 | ₩72,301 | ₩72,316 | ₩72,301 | ₩72,316 | +0.02% | 100 |
|---|
| 2026.04.28 | ₩72,582 | ₩72,582 | ₩72,510 | ₩72,510 | -0.10% | 200 |
|---|
| 2026.04.27 | ₩73,143 | ₩73,143 | ₩73,143 | ₩73,143 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩72,127 | ₩72,968 | ₩72,127 | ₩72,968 | +1.17% | 600 |
|---|
| 2026.04.23 | ₩72,154 | ₩72,154 | ₩71,713 | ₩71,747 | -0.56% | 1.2천 |
|---|
| 2026.04.22 | ₩72,275 | ₩72,735 | ₩72,275 | ₩72,735 | +0.64% | 2.7천 |
|---|
| 2026.04.21 | ₩72,214 | ₩72,214 | ₩71,284 | ₩71,383 | -1.15% | 1.4천 |
|---|
| 2026.04.20 | ₩71,766 | ₩71,766 | ₩71,338 | ₩71,734 | -0.04% | 2.3천 |
|---|
| 2026.04.17 | ₩72,060 | ₩72,074 | ₩71,753 | ₩71,849 | -0.29% | 1.1천 |
|---|
| 2026.04.16 | ₩70,963 | ₩70,963 | ₩70,816 | ₩70,817 | -0.21% | 9.6천 |
|---|
| 2026.04.15 | ₩70,147 | ₩70,749 | ₩70,133 | ₩70,736 | +0.84% | 2.1천 |
|---|
| 2026.04.14 | ₩68,916 | ₩69,384 | ₩68,916 | ₩69,364 | +0.65% | 700 |
|---|
| 2026.04.13 | ₩67,228 | ₩68,192 | ₩67,082 | ₩68,192 | +1.43% | 2.6천 |
|---|
| 2026.04.10 | ₩67,404 | ₩67,404 | ₩67,176 | ₩67,228 | -0.26% | 300 |
|---|
| 2026.04.09 | ₩66,320 | ₩66,949 | ₩66,320 | ₩66,946 | +0.94% | 5천 |
|---|
| 2026.04.08 | ₩66,761 | ₩66,815 | ₩66,413 | ₩66,565 | -0.29% | 1.4만 |
|---|
| 2026.04.07 | ₩64,205 | ₩65,022 | ₩64,138 | ₩65,022 | +1.27% | 4.8천 |
|---|
| 2026.04.06 | ₩64,848 | ₩64,915 | ₩64,848 | ₩64,915 | +0.10% | 1.1천 |
|---|
| 2026.04.02 | ₩63,857 | ₩64,650 | ₩63,857 | ₩64,650 | +1.24% | 1.1천 |
|---|
| 2026.04.01 | ₩64,607 | ₩64,660 | ₩64,527 | ₩64,553 | -0.08% | 4.7천 |
|---|
| 2026.03.31 | ₩62,506 | ₩63,882 | ₩62,506 | ₩63,882 | +2.20% | 300 |
|---|
| 2026.03.30 | ₩62,038 | ₩62,038 | ₩61,435 | ₩61,615 | -0.68% | 600 |
|---|
| 2026.03.27 | ₩62,693 | ₩62,693 | ₩62,056 | ₩62,056 | -1.02% | 2.1천 |
|---|
| 2026.03.26 | ₩64,647 | ₩64,647 | ₩63,472 | ₩63,472 | -1.82% | 800 |
|---|
| 2026.03.25 | ₩65,289 | ₩65,289 | ₩64,897 | ₩64,897 | -0.60% | 1천 |
|---|
| 2026.03.24 | ₩64,339 | ₩64,674 | ₩64,339 | ₩64,394 | +0.09% | 1.2천 |
|---|
| 2026.03.23 | ₩65,463 | ₩65,463 | ₩65,071 | ₩65,071 | -0.60% | 300 |
|---|
| 2026.03.20 | ₩64,473 | ₩64,620 | ₩63,684 | ₩63,948 | -0.81% | 4.8천 |
|---|
| 2026.03.19 | ₩64,808 | ₩65,236 | ₩64,808 | ₩65,236 | +0.66% | 4.7천 |
|---|
| 2026.03.18 | ₩65,865 | ₩65,985 | ₩65,343 | ₩65,343 | -0.79% | 7.5천 |
|---|
| 2026.03.17 | ₩66,333 | ₩66,333 | ₩66,255 | ₩66,255 | -0.12% | 400 |
|---|
| 2026.03.16 | ₩66,173 | ₩66,306 | ₩66,012 | ₩66,132 | -0.06% | 1.8천 |
|---|
| 2026.03.13 | ₩65,564 | ₩65,564 | ₩65,316 | ₩65,316 | -0.38% | 600 |
|---|
| 2026.03.12 | ₩66,387 | ₩66,387 | ₩66,052 | ₩66,052 | -0.50% | 4.1만 |
|---|
| 2026.03.11 | ₩66,975 | ₩67,234 | ₩66,975 | ₩67,234 | +0.39% | 500 |
|---|
| 2026.03.10 | ₩67,604 | ₩67,698 | ₩67,096 | ₩67,203 | -0.59% | 1.5만 |
|---|
| 2026.03.09 | ₩66,387 | ₩67,310 | ₩66,387 | ₩67,310 | +1.39% | 400 |
|---|
| 2026.03.06 | ₩66,868 | ₩66,868 | ₩66,379 | ₩66,379 | -0.73% | 400 |
|---|
| 2026.03.05 | ₩66,962 | ₩67,335 | ₩66,962 | ₩67,335 | +0.56% | 8천 |
|---|
| 2026.03.04 | ₩66,708 | ₩67,377 | ₩66,708 | ₩67,377 | +1.00% | 2.4천 |
|---|
| 2026.03.03 | ₩65,570 | ₩66,694 | ₩65,570 | ₩66,571 | +1.53% | 2.7천 |
|---|
| 2026.03.02 | ₩67,029 | ₩67,190 | ₩67,029 | ₩67,190 | +0.24% | 200 |
|---|
| 2026.02.27 | ₩66,694 | ₩66,694 | ₩66,689 | ₩66,689 | -0.01% | 1.3천 |
|---|
| 2026.02.26 | ₩67,404 | ₩67,477 | ₩67,404 | ₩67,477 | +0.11% | 300 |
|---|
| 2026.02.25 | ₩68,233 | ₩68,380 | ₩68,233 | ₩68,347 | +0.17% | 700 |
|---|
| 2026.02.24 | ₩67,471 | ₩67,471 | ₩67,461 | ₩67,461 | -0.01% | 500 |
|---|
| 2026.02.23 | ₩67,109 | ₩67,109 | ₩66,413 | ₩66,578 | -0.79% | 7.3천 |
|---|
| 2026.02.20 | ₩67,524 | ₩67,698 | ₩67,149 | ₩67,524 | 0.00% | 5.3만 |
|---|
| 2026.02.19 | ₩66,989 | ₩67,103 | ₩66,989 | ₩67,103 | +0.17% | 500 |
|---|
| 2026.02.18 | ₩67,414 | ₩67,414 | ₩67,414 | ₩67,414 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩66,522 | ₩67,002 | ₩66,520 | ₩66,816 | +0.44% | 1.5천 |
|---|
| 2026.02.13 | ₩66,502 | ₩66,502 | ₩66,502 | ₩66,502 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩66,761 | ₩66,761 | ₩66,761 | ₩66,761 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩68,363 | ₩68,363 | ₩68,363 | ₩68,363 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩68,434 | ₩68,434 | ₩68,434 | ₩68,434 | 0.00% | 600 |
|---|
| 2026.02.09 | ₩68,675 | ₩68,688 | ₩68,675 | ₩68,688 | +0.02% | 300 |
|---|
| 2026.02.06 | ₩68,006 | ₩68,006 | ₩68,006 | ₩68,006 | 0.00% | 200 |
|---|
| 2026.02.05 | ₩67,176 | ₩67,176 | ₩66,065 | ₩66,173 | -1.49% | 2.7천 |
|---|
| 2026.02.04 | ₩66,855 | ₩67,618 | ₩66,855 | ₩67,453 | +0.89% | 4.4천 |
|---|
| 2026.02.03 | ₩69,598 | ₩69,598 | ₩68,113 | ₩68,292 | -1.88% | 1.2천 |
|---|
| 2026.02.02 | ₩69,812 | ₩69,946 | ₩69,642 | ₩69,642 | -0.24% | 6.4만 |
|---|
| 2026.01.30 | ₩69,371 | ₩69,428 | ₩69,371 | ₩69,428 | +0.08% | 2.2천 |
|---|
| 2026.01.29 | ₩70,943 | ₩70,943 | ₩69,478 | ₩69,933 | -1.42% | 2.5천 |
|---|
| 2026.01.28 | ₩70,950 | ₩70,990 | ₩70,923 | ₩70,943 | -0.01% | 1만 |
|---|
| 2026.01.27 | ₩71,090 | ₩71,090 | ₩70,879 | ₩70,879 | -0.30% | 1.5천 |
|---|
| 2026.01.26 | ₩70,401 | ₩70,441 | ₩70,321 | ₩70,321 | -0.11% | 3.4천 |
|---|
| 2026.01.23 | ₩69,879 | ₩69,879 | ₩69,861 | ₩69,861 | -0.03% | 800 |
|---|
| 2026.01.22 | ₩69,585 | ₩69,585 | ₩69,505 | ₩69,505 | -0.12% | 600 |
|---|
| 2026.01.21 | ₩69,029 | ₩69,029 | ₩69,029 | ₩69,029 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩69,272 | ₩69,272 | ₩68,314 | ₩68,380 | -1.29% | 6.2천 |
|---|
| 2026.01.16 | ₩70,467 | ₩70,467 | ₩70,373 | ₩70,373 | -0.13% | 200 |
|---|
| 2026.01.15 | ₩70,388 | ₩70,388 | ₩70,227 | ₩70,278 | -0.16% | 4.9천 |
|---|
| 2026.01.14 | ₩70,081 | ₩70,146 | ₩70,081 | ₩70,146 | +0.09% | 300 |
|---|
| 2026.01.13 | ₩71,102 | ₩71,102 | ₩71,102 | ₩71,102 | 0.00% | 200 |
|---|
| 2026.01.12 | ₩71,398 | ₩71,458 | ₩71,345 | ₩71,345 | -0.07% | 6.4천 |
|---|
| 2026.01.09 | ₩71,124 | ₩71,271 | ₩71,086 | ₩71,145 | +0.03% | 3.3천 |
|---|
| 2026.01.08 | ₩70,737 | ₩70,737 | ₩70,737 | ₩70,737 | 0.00% | 200 |
|---|
| 2026.01.07 | ₩71,458 | ₩71,458 | ₩71,413 | ₩71,413 | -0.06% | 700 |
|---|
| 2026.01.06 | ₩70,910 | ₩71,192 | ₩70,910 | ₩71,192 | +0.40% | 1.7천 |
|---|
| 2026.01.05 | ₩70,896 | ₩70,896 | ₩70,817 | ₩70,817 | -0.11% | 200 |
|---|
| 2026.01.02 | ₩70,729 | ₩70,729 | ₩70,516 | ₩70,516 | -0.30% | 400 |
|---|
| 2025.12.31 | ₩70,856 | ₩70,896 | ₩70,816 | ₩70,816 | -0.06% | 700 |
|---|
| 2025.12.30 | ₩71,298 | ₩71,378 | ₩71,284 | ₩71,284 | -0.02% | 900 |
|---|
| 2025.12.29 | ₩71,418 | ₩71,544 | ₩71,351 | ₩71,478 | +0.08% | 500 |
|---|
| 2025.12.26 | ₩71,766 | ₩72,007 | ₩71,766 | ₩71,864 | +0.14% | 1.3만 |
|---|
| 2025.12.24 | ₩71,713 | ₩71,818 | ₩71,713 | ₩71,818 | +0.15% | 100 |
|---|
| 2025.12.23 | ₩71,057 | ₩71,699 | ₩71,057 | ₩71,696 | +0.90% | 3.4천 |
|---|
| 2025.12.22 | ₩71,110 | ₩71,195 | ₩71,110 | ₩71,195 | +0.12% | 500 |
|---|
| 2025.12.19 | ₩70,455 | ₩70,776 | ₩70,455 | ₩70,776 | +0.46% | 1.8천 |
|---|
| 2025.12.18 | ₩69,357 | ₩69,826 | ₩69,344 | ₩69,679 | +0.46% | 5.6만 |
|---|
| 2025.12.17 | ₩69,375 | ₩69,375 | ₩68,694 | ₩68,694 | -0.98% | 900 |
|---|
| 2025.12.16 | ₩69,939 | ₩70,111 | ₩69,939 | ₩70,111 | +0.24% | 200 |
|---|
| 2025.12.15 | ₩69,882 | ₩69,882 | ₩69,882 | ₩69,882 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩70,321 | ₩70,321 | ₩70,310 | ₩70,310 | -0.02% | 400 |
|---|
| 2025.12.11 | ₩70,799 | ₩71,672 | ₩70,799 | ₩71,672 | +1.23% | 1.5천 |
|---|
| 2025.12.10 | ₩71,445 | ₩71,953 | ₩71,191 | ₩71,766 | +0.45% | 2.9만 |
|---|
| 2025.12.09 | ₩71,595 | ₩71,595 | ₩71,595 | ₩71,595 | 0.00% | 200 |
|---|
| 2025.12.08 | ₩71,713 | ₩71,713 | ₩71,418 | ₩71,579 | -0.19% | 7.2천 |
|---|
| 2025.12.05 | ₩71,900 | ₩71,900 | ₩71,525 | ₩71,567 | -0.46% | 3.6천 |
|---|
| 2025.12.04 | ₩71,254 | ₩71,432 | ₩71,244 | ₩71,418 | +0.23% | 1.5천 |
|---|
| 2025.12.03 | ₩71,458 | ₩71,539 | ₩71,391 | ₩71,391 | -0.09% | 1.2만 |
|---|
| 2025.12.02 | ₩71,508 | ₩71,509 | ₩71,508 | ₩71,509 | +0.00% | 500 |
|---|
| 2025.12.01 | ₩71,030 | ₩71,124 | ₩71,030 | ₩71,070 | +0.06% | 4.3천 |
|---|
| 2025.11.28 | ₩71,155 | ₩71,177 | ₩71,155 | ₩71,177 | +0.03% | 400 |
|---|
| 2025.11.26 | ₩71,097 | ₩71,204 | ₩71,046 | ₩71,046 | -0.07% | 900 |
|---|
| 2025.11.25 | ₩69,665 | ₩70,472 | ₩69,665 | ₩70,472 | +1.16% | 500 |
|---|
| 2025.11.24 | ₩69,960 | ₩70,121 | ₩69,960 | ₩70,121 | +0.23% | 1.7천 |
|---|
| 2025.11.21 | ₩68,474 | ₩68,488 | ₩68,380 | ₩68,380 | -0.14% | 1.3천 |
|---|
| 2025.11.20 | ₩69,745 | ₩69,745 | ₩67,952 | ₩68,019 | -2.48% | 2.7천 |
|---|
| 2025.11.19 | ₩68,782 | ₩69,571 | ₩68,782 | ₩69,372 | +0.86% | 3.3천 |
|---|
| 2025.11.18 | ₩69,269 | ₩69,371 | ₩68,849 | ₩68,849 | -0.61% | 1.2만 |
|---|
| 2025.11.17 | ₩70,160 | ₩70,495 | ₩69,657 | ₩69,657 | -0.72% | 800 |
|---|
| 2025.11.14 | ₩69,933 | ₩70,588 | ₩69,879 | ₩70,281 | +0.50% | 6.8천 |
|---|
| 2025.11.13 | ₩71,485 | ₩71,485 | ₩70,160 | ₩70,160 | -1.85% | 1천 |
|---|
| 2025.11.12 | ₩71,753 | ₩71,846 | ₩71,619 | ₩71,765 | +0.02% | 1천 |
|---|
| 2025.11.11 | ₩71,512 | ₩71,896 | ₩71,512 | ₩71,896 | +0.54% | 3.8천 |
|---|
| 2025.11.10 | ₩71,846 | ₩72,114 | ₩71,846 | ₩72,051 | +0.28% | 1.6천 |
|---|
| 2025.11.07 | ₩69,893 | ₩70,374 | ₩69,893 | ₩70,374 | +0.69% | 1.1천 |
|---|
| 2025.11.06 | ₩70,883 | ₩70,896 | ₩70,535 | ₩70,629 | -0.36% | 4천 |
|---|
| 2025.11.05 | ₩72,275 | ₩72,313 | ₩71,919 | ₩71,919 | -0.49% | 4.3천 |
|---|
| 2025.11.04 | ₩72,194 | ₩72,194 | ₩71,800 | ₩71,800 | -0.55% | 1.7천 |
|---|
| 2025.11.03 | ₩73,091 | ₩73,345 | ₩73,091 | ₩73,131 | +0.05% | 3.7천 |
|---|
| 2025.10.31 | ₩72,924 | ₩72,924 | ₩72,711 | ₩72,711 | -0.29% | 300 |
|---|
| 2025.10.30 | ₩72,489 | ₩72,489 | ₩72,158 | ₩72,158 | -0.46% | 800 |
|---|
| 2025.10.29 | ₩72,877 | ₩72,877 | ₩72,813 | ₩72,813 | -0.09% | 100 |
|---|
| 2025.10.28 | ₩72,716 | ₩72,716 | ₩72,542 | ₩72,542 | -0.24% | 1천 |
|---|
| 2025.10.27 | ₩71,833 | ₩71,953 | ₩71,766 | ₩71,953 | +0.17% | 1.8천 |
|---|
| 2025.10.24 | ₩70,762 | ₩70,803 | ₩70,642 | ₩70,642 | -0.17% | 1천 |
|---|
| 2025.10.23 | ₩69,491 | ₩69,867 | ₩69,484 | ₩69,867 | +0.54% | 1.8천 |
|---|
| 2025.10.22 | ₩69,290 | ₩69,290 | ₩69,241 | ₩69,241 | -0.07% | 700 |
|---|
| 2025.10.21 | ₩69,973 | ₩69,973 | ₩69,878 | ₩69,878 | -0.14% | 200 |
|---|
| 2025.10.20 | ₩69,558 | ₩69,906 | ₩69,558 | ₩69,822 | +0.38% | 1.5천 |
|---|
| 2025.10.17 | ₩69,009 | ₩69,009 | ₩68,972 | ₩68,972 | -0.05% | 2.3천 |
|---|
| 2025.10.16 | ₩68,486 | ₩68,486 | ₩68,486 | ₩68,486 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩69,290 | ₩69,478 | ₩68,541 | ₩68,862 | -0.62% | 3.5천 |
|---|
| 2025.10.14 | ₩68,969 | ₩68,983 | ₩68,541 | ₩68,608 | -0.52% | 2천 |
|---|
| 2025.10.13 | ₩68,728 | ₩69,250 | ₩68,728 | ₩69,183 | +0.66% | 4.5천 |
|---|
| 2025.10.10 | ₩68,608 | ₩68,608 | ₩67,837 | ₩67,837 | -1.12% | 1.5천 |
|---|