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 | ₩80,629 | ₩80,830 | ₩80,549 | ₩80,762 | +0.16% | 3.1천 |
| 2026.10.08 | ₩80,603 | ₩80,990 | ₩80,015 | ₩80,168 | -0.54% | 4.8천 |
| 2026.10.07 | ₩80,656 | ₩81,104 | ₩80,656 | ₩81,104 | +0.56% | 6.9천 |
| 2026.10.06 | ₩81,431 | ₩81,485 | ₩81,311 | ₩81,351 | -0.10% | 4.7천 |
| 2026.10.05 | ₩80,295 | ₩80,655 | ₩80,295 | ₩80,655 | +0.45% | 2.5천 |
| 2026.10.02 | ₩80,148 | ₩80,148 | ₩79,801 | ₩79,946 | -0.25% | 3.5천 |
| 2026.10.01 | ₩78,652 | ₩79,200 | ₩78,652 | ₩79,057 | +0.51% | 3.6천 |
| 2026.09.30 | ₩79,367 | ₩79,413 | ₩78,987 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩78,987 |
| -0.48% |
| 900 |
| 2026.09.29 | ₩78,779 | ₩78,785 | ₩78,712 | ₩78,712 | -0.08% | 3천 |
|---|
| 2026.09.28 | ₩78,825 | ₩78,971 | ₩78,825 | ₩78,927 | +0.13% | 2.7천 |
|---|
| 2026.09.25 | ₩79,039 | ₩79,333 | ₩79,039 | ₩79,325 | +0.36% | 2천 |
|---|
| 2026.09.24 | ₩78,531 | ₩79,002 | ₩78,531 | ₩79,002 | +0.60% | 1.4천 |
|---|
| 2026.09.23 | ₩79,066 | ₩79,066 | ₩78,931 | ₩78,931 | -0.17% | 300 |
|---|
| 2026.09.22 | ₩79,881 | ₩79,948 | ₩79,849 | ₩79,849 | -0.04% | 2.1천 |
|---|
| 2026.09.21 | ₩79,012 | ₩79,710 | ₩79,012 | ₩79,710 | +0.88% | 1.2천 |
|---|
| 2026.09.18 | ₩77,730 | ₩78,078 | ₩77,690 | ₩78,078 | +0.45% | 500 |
|---|
| 2026.09.17 | ₩77,369 | ₩77,625 | ₩77,369 | ₩77,625 | +0.33% | 1.4만 |
|---|
| 2026.09.16 | ₩76,874 | ₩76,874 | ₩76,395 | ₩76,395 | -0.62% | 800 |
|---|
| 2026.09.15 | ₩76,393 | ₩76,434 | ₩76,281 | ₩76,281 | -0.15% | 1.6만 |
|---|
| 2026.09.14 | ₩76,727 | ₩77,035 | ₩76,727 | ₩76,842 | +0.15% | 500 |
|---|
| 2026.09.11 | ₩77,663 | ₩77,663 | ₩77,592 | ₩77,592 | -0.09% | 700 |
|---|
| 2026.09.10 | ₩76,841 | ₩76,981 | ₩76,822 | ₩76,822 | -0.02% | 600 |
|---|
| 2026.09.09 | ₩77,262 | ₩77,262 | ₩77,223 | ₩77,223 | -0.05% | 500 |
|---|
| 2026.09.08 | ₩78,077 | ₩78,077 | ₩77,877 | ₩77,898 | -0.23% | 400 |
|---|
| 2026.09.04 | ₩78,598 | ₩78,598 | ₩78,203 | ₩78,203 | -0.50% | 800 |
|---|
| 2026.09.03 | ₩77,703 | ₩78,414 | ₩77,703 | ₩78,414 | +0.91% | 200 |
|---|
| 2026.09.02 | ₩77,596 | ₩77,596 | ₩77,516 | ₩77,525 | -0.09% | 4.2천 |
|---|
| 2026.09.01 | ₩77,496 | ₩77,496 | ₩77,215 | ₩77,215 | -0.36% | 1.1천 |
|---|
| 2026.08.31 | ₩77,970 | ₩78,195 | ₩77,850 | ₩78,195 | +0.29% | 4.8천 |
|---|
| 2026.08.28 | ₩78,972 | ₩78,972 | ₩78,338 | ₩78,338 | -0.80% | 500 |
|---|
| 2026.08.27 | ₩78,398 | ₩78,976 | ₩78,348 | ₩78,976 | +0.74% | 3.2천 |
|---|
| 2026.08.26 | ₩77,275 | ₩77,464 | ₩77,275 | ₩77,464 | +0.24% | 300 |
|---|
| 2026.08.25 | ₩77,543 | ₩77,556 | ₩77,356 | ₩77,516 | -0.03% | 3.8천 |
|---|
| 2026.08.24 | ₩77,770 | ₩77,770 | ₩77,231 | ₩77,231 | -0.69% | 800 |
|---|
| 2026.08.21 | ₩77,563 | ₩78,050 | ₩77,563 | ₩77,902 | +0.44% | 900 |
|---|
| 2026.08.20 | ₩78,037 | ₩78,264 | ₩77,583 | ₩77,583 | -0.58% | 2.6천 |
|---|
| 2026.08.19 | ₩78,451 | ₩78,505 | ₩78,300 | ₩78,300 | -0.19% | 500 |
|---|
| 2026.08.18 | ₩78,318 | ₩78,351 | ₩78,318 | ₩78,318 | 0.00% | 1.6천 |
|---|
| 2026.08.17 | ₩79,373 | ₩79,487 | ₩79,213 | ₩79,213 | -0.20% | 2.7천 |
|---|
| 2026.08.14 | ₩79,159 | ₩79,252 | ₩79,159 | ₩79,252 | +0.12% | 300 |
|---|
| 2026.08.13 | ₩79,854 | ₩79,908 | ₩79,761 | ₩79,761 | -0.12% | 1.5천 |
|---|
| 2026.08.12 | ₩79,213 | ₩79,280 | ₩79,093 | ₩79,094 | -0.15% | 3.3천 |
|---|
| 2026.08.11 | ₩78,600 | ₩78,772 | ₩78,600 | ₩78,638 | +0.05% | 6.3천 |
|---|
| 2026.08.10 | ₩79,213 | ₩79,213 | ₩79,159 | ₩79,173 | -0.05% | 6.4천 |
|---|
| 2026.08.07 | ₩79,360 | ₩79,520 | ₩79,360 | ₩79,484 | +0.16% | 900 |
|---|
| 2026.08.06 | ₩78,773 | ₩78,812 | ₩78,678 | ₩78,718 | -0.07% | 4.5천 |
|---|
| 2026.08.05 | ₩79,627 | ₩79,627 | ₩79,171 | ₩79,171 | -0.57% | 2.4천 |
|---|
| 2026.08.04 | ₩79,079 | ₩79,480 | ₩79,079 | ₩79,296 | +0.27% | 1.4천 |
|---|
| 2026.08.03 | ₩77,449 | ₩77,676 | ₩77,449 | ₩77,501 | +0.07% | 300 |
|---|
| 2026.07.31 | ₩75,525 | ₩76,434 | ₩75,525 | ₩76,273 | +0.99% | 1.7천 |
|---|
| 2026.07.30 | ₩74,897 | ₩75,268 | ₩74,897 | ₩75,268 | +0.50% | 2.1천 |
|---|
| 2026.07.29 | ₩74,269 | ₩74,269 | ₩73,784 | ₩73,784 | -0.65% | 1.5천 |
|---|
| 2026.07.28 | ₩74,536 | ₩75,244 | ₩74,536 | ₩75,143 | +0.81% | 1.1만 |
|---|
| 2026.07.27 | ₩75,204 | ₩75,234 | ₩74,883 | ₩75,234 | +0.04% | 2.1천 |
|---|
| 2026.07.24 | ₩76,273 | ₩76,273 | ₩75,538 | ₩75,538 | -0.96% | 1.5천 |
|---|
| 2026.07.23 | ₩75,939 | ₩75,939 | ₩75,592 | ₩75,773 | -0.22% | 900 |
|---|
| 2026.07.22 | ₩77,676 | ₩77,676 | ₩77,418 | ₩77,418 | -0.33% | 2.7천 |
|---|
| 2026.07.21 | ₩77,516 | ₩77,609 | ₩77,516 | ₩77,589 | +0.09% | 500 |
|---|
| 2026.07.20 | ₩77,155 | ₩77,168 | ₩76,754 | ₩76,754 | -0.52% | 1.2천 |
|---|
| 2026.07.17 | ₩76,287 | ₩77,209 | ₩76,287 | ₩77,016 | +0.96% | 3.2천 |
|---|
| 2026.07.16 | ₩78,131 | ₩78,131 | ₩77,810 | ₩77,810 | -0.41% | 1.7천 |
|---|
| 2026.07.15 | ₩78,959 | ₩78,959 | ₩78,812 | ₩78,946 | -0.02% | 800 |
|---|
| 2026.07.14 | ₩78,404 | ₩78,518 | ₩78,404 | ₩78,518 | +0.14% | 1.5천 |
|---|
| 2026.07.13 | ₩78,291 | ₩78,291 | ₩77,596 | ₩77,635 | -0.84% | 2.3천 |
|---|
| 2026.07.10 | ₩78,304 | ₩78,665 | ₩78,278 | ₩78,665 | +0.46% | 2.5천 |
|---|
| 2026.07.09 | ₩78,386 | ₩78,386 | ₩78,386 | ₩78,386 | 0.00% | 200 |
|---|
| 2026.07.08 | ₩77,560 | ₩77,560 | ₩77,560 | ₩77,560 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩76,995 | ₩77,170 | ₩76,995 | ₩77,170 | +0.23% | 300 |
|---|
| 2026.07.06 | ₩78,197 | ₩78,197 | ₩78,086 | ₩78,086 | -0.14% | 1.1천 |
|---|
| 2026.07.02 | ₩77,943 | ₩77,984 | ₩76,380 | ₩76,885 | -1.36% | 1.8천 |
|---|
| 2026.07.01 | ₩77,857 | ₩77,857 | ₩77,515 | ₩77,515 | -0.44% | 200 |
|---|
| 2026.06.30 | ₩78,131 | ₩78,157 | ₩78,037 | ₩78,064 | -0.09% | 800 |
|---|
| 2026.06.29 | ₩76,594 | ₩76,754 | ₩76,594 | ₩76,727 | +0.17% | 4.6천 |
|---|
| 2026.06.26 | ₩74,883 | ₩75,177 | ₩74,750 | ₩74,750 | -0.18% | 6.5천 |
|---|
| 2026.06.25 | ₩75,157 | ₩75,157 | ₩74,997 | ₩75,111 | -0.06% | 4.5천 |
|---|
| 2026.06.24 | ₩75,805 | ₩75,966 | ₩75,278 | ₩75,471 | -0.44% | 3.3천 |
|---|
| 2026.06.23 | ₩76,138 | ₩76,138 | ₩75,650 | ₩75,650 | -0.64% | 1.8천 |
|---|
| 2026.06.22 | ₩78,384 | ₩78,384 | ₩77,449 | ₩77,462 | -1.18% | 1천 |
|---|
| 2026.06.18 | ₩78,144 | ₩78,398 | ₩78,090 | ₩78,398 | +0.32% | 7.6천 |
|---|
| 2026.06.17 | ₩77,863 | ₩77,863 | ₩76,714 | ₩76,861 | -1.29% | 2.5천 |
|---|
| 2026.06.16 | ₩77,943 | ₩77,943 | ₩77,649 | ₩77,649 | -0.38% | 1.5천 |
|---|
| 2026.06.15 | ₩78,171 | ₩78,358 | ₩78,171 | ₩78,175 | +0.01% | 5.4천 |
|---|
| 2026.06.12 | ₩76,327 | ₩76,327 | ₩76,086 | ₩76,220 | -0.14% | 5.1천 |
|---|
| 2026.06.11 | ₩74,523 | ₩76,220 | ₩74,349 | ₩76,107 | +2.13% | 3.8천 |
|---|
| 2026.06.10 | ₩74,433 | ₩74,433 | ₩74,433 | ₩74,433 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩74,242 | ₩75,866 | ₩74,242 | ₩75,866 | +2.19% | 2.8천 |
|---|
| 2026.06.08 | ₩77,315 | ₩77,315 | ₩76,527 | ₩76,607 | -0.92% | 4.9천 |
|---|
| 2026.06.05 | ₩77,155 | ₩77,155 | ₩76,285 | ₩76,285 | -1.13% | 2.2천 |
|---|
| 2026.06.04 | ₩79,427 | ₩79,467 | ₩79,270 | ₩79,270 | -0.20% | 2.7천 |
|---|
| 2026.06.03 | ₩79,306 | ₩79,306 | ₩79,226 | ₩79,226 | -0.10% | 900 |
|---|
| 2026.06.02 | ₩80,041 | ₩80,175 | ₩79,854 | ₩80,075 | +0.04% | 9.4천 |
|---|
| 2026.06.01 | ₩79,654 | ₩79,667 | ₩79,539 | ₩79,539 | -0.14% | 1.6천 |
|---|
| 2026.05.29 | ₩78,986 | ₩79,039 | ₩78,765 | ₩78,910 | -0.10% | 4.7천 |
|---|
| 2026.05.28 | ₩77,783 | ₩78,384 | ₩77,783 | ₩78,384 | +0.77% | 2.6만 |
|---|
| 2026.05.27 | ₩77,663 | ₩77,663 | ₩77,342 | ₩77,460 | -0.26% | 2.1천 |
|---|
| 2026.05.26 | ₩77,516 | ₩78,010 | ₩77,436 | ₩77,621 | +0.14% | 2.7천 |
|---|
| 2026.05.22 | ₩77,289 | ₩77,436 | ₩77,199 | ₩77,199 | -0.12% | 200 |
|---|
| 2026.05.21 | ₩76,841 | ₩76,931 | ₩76,554 | ₩76,931 | +0.12% | 700 |
|---|
| 2026.05.20 | ₩76,206 | ₩76,830 | ₩76,033 | ₩76,830 | +0.82% | 2.5천 |
|---|
| 2026.05.19 | ₩75,952 | ₩75,986 | ₩75,511 | ₩75,739 | -0.28% | 600 |
|---|
| 2026.05.18 | ₩76,727 | ₩76,727 | ₩76,153 | ₩76,320 | -0.53% | 1천 |
|---|
| 2026.05.15 | ₩76,601 | ₩77,342 | ₩76,601 | ₩76,667 | +0.09% | 2.4천 |
|---|
| 2026.05.14 | ₩77,222 | ₩77,903 | ₩77,222 | ₩77,803 | +0.75% | 1.1천 |
|---|
| 2026.05.13 | ₩76,046 | ₩76,908 | ₩76,046 | ₩76,753 | +0.93% | 2.9천 |
|---|
| 2026.05.12 | ₩76,046 | ₩76,140 | ₩75,658 | ₩76,046 | 0.00% | 4.3천 |
|---|
| 2026.05.11 | ₩76,113 | ₩76,527 | ₩76,113 | ₩76,320 | +0.27% | 6.4천 |
|---|
| 2026.05.08 | ₩75,926 | ₩76,106 | ₩75,926 | ₩76,106 | +0.24% | 200 |
|---|
| 2026.05.07 | ₩75,391 | ₩75,431 | ₩75,354 | ₩75,354 | -0.05% | 4천 |
|---|
| 2026.05.06 | ₩74,683 | ₩75,294 | ₩74,683 | ₩75,294 | +0.82% | 800 |
|---|
| 2026.05.05 | ₩73,855 | ₩73,855 | ₩73,801 | ₩73,814 | -0.05% | 500 |
|---|
| 2026.05.04 | ₩73,534 | ₩73,534 | ₩73,013 | ₩73,213 | -0.44% | 500 |
|---|
| 2026.05.01 | ₩73,641 | ₩73,641 | ₩73,351 | ₩73,351 | -0.39% | 2.3천 |
|---|
| 2026.04.30 | ₩71,823 | ₩72,719 | ₩71,823 | ₩72,637 | +1.13% | 1.9천 |
|---|
| 2026.04.29 | ₩72,198 | ₩72,212 | ₩72,198 | ₩72,212 | +0.02% | 100 |
|---|
| 2026.04.28 | ₩72,478 | ₩72,478 | ₩72,406 | ₩72,406 | -0.10% | 200 |
|---|
| 2026.04.27 | ₩73,038 | ₩73,038 | ₩73,038 | ₩73,038 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩72,024 | ₩72,863 | ₩72,024 | ₩72,863 | +1.17% | 600 |
|---|
| 2026.04.23 | ₩72,051 | ₩72,051 | ₩71,610 | ₩71,644 | -0.56% | 1.2천 |
|---|
| 2026.04.22 | ₩72,171 | ₩72,631 | ₩72,171 | ₩72,631 | +0.64% | 2.7천 |
|---|
| 2026.04.21 | ₩72,111 | ₩72,111 | ₩71,182 | ₩71,281 | -1.15% | 1.4천 |
|---|
| 2026.04.20 | ₩71,663 | ₩71,663 | ₩71,235 | ₩71,631 | -0.04% | 2.3천 |
|---|
| 2026.04.17 | ₩71,957 | ₩71,970 | ₩71,650 | ₩71,746 | -0.29% | 1.1천 |
|---|
| 2026.04.16 | ₩70,861 | ₩70,861 | ₩70,714 | ₩70,716 | -0.21% | 9.6천 |
|---|
| 2026.04.15 | ₩70,046 | ₩70,648 | ₩70,033 | ₩70,634 | +0.84% | 2.1천 |
|---|
| 2026.04.14 | ₩68,817 | ₩69,285 | ₩68,817 | ₩69,265 | +0.65% | 700 |
|---|
| 2026.04.13 | ₩67,132 | ₩68,094 | ₩66,986 | ₩68,094 | +1.43% | 2.6천 |
|---|
| 2026.04.10 | ₩67,307 | ₩67,307 | ₩67,080 | ₩67,132 | -0.26% | 300 |
|---|
| 2026.04.09 | ₩66,225 | ₩66,853 | ₩66,225 | ₩66,850 | +0.94% | 5천 |
|---|
| 2026.04.08 | ₩66,666 | ₩66,719 | ₩66,318 | ₩66,469 | -0.29% | 1.4만 |
|---|
| 2026.04.07 | ₩64,113 | ₩64,928 | ₩64,046 | ₩64,928 | +1.27% | 4.8천 |
|---|
| 2026.04.06 | ₩64,755 | ₩64,821 | ₩64,755 | ₩64,821 | +0.10% | 1.1천 |
|---|
| 2026.04.02 | ₩63,766 | ₩64,557 | ₩63,766 | ₩64,557 | +1.24% | 1.1천 |
|---|
| 2026.04.01 | ₩64,514 | ₩64,568 | ₩64,434 | ₩64,461 | -0.08% | 4.7천 |
|---|
| 2026.03.31 | ₩62,416 | ₩63,790 | ₩62,416 | ₩63,790 | +2.20% | 300 |
|---|
| 2026.03.30 | ₩61,949 | ₩61,949 | ₩61,347 | ₩61,526 | -0.68% | 600 |
|---|
| 2026.03.27 | ₩62,603 | ₩62,603 | ₩61,967 | ₩61,967 | -1.02% | 2.1천 |
|---|
| 2026.03.26 | ₩64,554 | ₩64,554 | ₩63,381 | ₩63,381 | -1.82% | 800 |
|---|
| 2026.03.25 | ₩65,196 | ₩65,196 | ₩64,804 | ₩64,804 | -0.60% | 1천 |
|---|
| 2026.03.24 | ₩64,247 | ₩64,581 | ₩64,247 | ₩64,302 | +0.09% | 1.2천 |
|---|
| 2026.03.23 | ₩65,369 | ₩65,369 | ₩64,978 | ₩64,978 | -0.60% | 300 |
|---|
| 2026.03.20 | ₩64,381 | ₩64,528 | ₩63,592 | ₩63,857 | -0.81% | 4.8천 |
|---|
| 2026.03.19 | ₩64,715 | ₩65,142 | ₩64,715 | ₩65,142 | +0.66% | 4.7천 |
|---|
| 2026.03.18 | ₩65,770 | ₩65,890 | ₩65,249 | ₩65,249 | -0.79% | 7.5천 |
|---|
| 2026.03.17 | ₩66,238 | ₩66,238 | ₩66,160 | ₩66,160 | -0.12% | 400 |
|---|
| 2026.03.16 | ₩66,078 | ₩66,211 | ₩65,917 | ₩66,037 | -0.06% | 1.8천 |
|---|
| 2026.03.13 | ₩65,470 | ₩65,470 | ₩65,222 | ₩65,222 | -0.38% | 600 |
|---|
| 2026.03.12 | ₩66,291 | ₩66,291 | ₩65,957 | ₩65,957 | -0.50% | 4.1만 |
|---|
| 2026.03.11 | ₩66,879 | ₩67,137 | ₩66,879 | ₩67,137 | +0.39% | 500 |
|---|
| 2026.03.10 | ₩67,507 | ₩67,601 | ₩67,000 | ₩67,106 | -0.59% | 1.5만 |
|---|
| 2026.03.09 | ₩66,291 | ₩67,213 | ₩66,291 | ₩67,213 | +1.39% | 400 |
|---|
| 2026.03.06 | ₩66,772 | ₩66,772 | ₩66,283 | ₩66,283 | -0.73% | 400 |
|---|
| 2026.03.05 | ₩66,866 | ₩67,239 | ₩66,866 | ₩67,239 | +0.56% | 8천 |
|---|
| 2026.03.04 | ₩66,612 | ₩67,280 | ₩66,612 | ₩67,280 | +1.00% | 2.4천 |
|---|
| 2026.03.03 | ₩65,476 | ₩66,599 | ₩65,476 | ₩66,476 | +1.53% | 2.7천 |
|---|
| 2026.03.02 | ₩66,933 | ₩67,093 | ₩66,933 | ₩67,093 | +0.24% | 200 |
|---|
| 2026.02.27 | ₩66,599 | ₩66,599 | ₩66,593 | ₩66,593 | -0.01% | 1.3천 |
|---|
| 2026.02.26 | ₩67,307 | ₩67,380 | ₩67,307 | ₩67,380 | +0.11% | 300 |
|---|
| 2026.02.25 | ₩68,135 | ₩68,282 | ₩68,135 | ₩68,249 | +0.17% | 700 |
|---|
| 2026.02.24 | ₩67,374 | ₩67,374 | ₩67,364 | ₩67,364 | -0.01% | 500 |
|---|
| 2026.02.23 | ₩67,013 | ₩67,013 | ₩66,318 | ₩66,482 | -0.79% | 7.3천 |
|---|
| 2026.02.20 | ₩67,427 | ₩67,601 | ₩67,053 | ₩67,427 | 0.00% | 5.3만 |
|---|
| 2026.02.19 | ₩66,893 | ₩67,006 | ₩66,893 | ₩67,006 | +0.17% | 500 |
|---|
| 2026.02.18 | ₩67,318 | ₩67,318 | ₩67,318 | ₩67,318 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩66,426 | ₩66,906 | ₩66,425 | ₩66,720 | +0.44% | 1.5천 |
|---|
| 2026.02.13 | ₩66,406 | ₩66,406 | ₩66,406 | ₩66,406 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩66,666 | ₩66,666 | ₩66,666 | ₩66,666 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩68,265 | ₩68,265 | ₩68,265 | ₩68,265 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩68,336 | ₩68,336 | ₩68,336 | ₩68,336 | 0.00% | 600 |
|---|
| 2026.02.09 | ₩68,576 | ₩68,590 | ₩68,576 | ₩68,590 | +0.02% | 300 |
|---|
| 2026.02.06 | ₩67,908 | ₩67,908 | ₩67,908 | ₩67,908 | 0.00% | 200 |
|---|
| 2026.02.05 | ₩67,080 | ₩67,080 | ₩65,971 | ₩66,078 | -1.49% | 2.7천 |
|---|
| 2026.02.04 | ₩66,759 | ₩67,521 | ₩66,759 | ₩67,356 | +0.89% | 4.4천 |
|---|
| 2026.02.03 | ₩69,498 | ₩69,498 | ₩68,015 | ₩68,194 | -1.88% | 1.2천 |
|---|
| 2026.02.02 | ₩69,712 | ₩69,846 | ₩69,542 | ₩69,542 | -0.24% | 6.4만 |
|---|
| 2026.01.30 | ₩69,271 | ₩69,329 | ₩69,271 | ₩69,329 | +0.08% | 2.2천 |
|---|
| 2026.01.29 | ₩70,841 | ₩70,841 | ₩69,378 | ₩69,832 | -1.42% | 2.5천 |
|---|
| 2026.01.28 | ₩70,848 | ₩70,888 | ₩70,821 | ₩70,841 | -0.01% | 1만 |
|---|
| 2026.01.27 | ₩70,988 | ₩70,988 | ₩70,777 | ₩70,777 | -0.30% | 1.5천 |
|---|
| 2026.01.26 | ₩70,300 | ₩70,340 | ₩70,220 | ₩70,220 | -0.11% | 3.4천 |
|---|
| 2026.01.23 | ₩69,779 | ₩69,779 | ₩69,760 | ₩69,760 | -0.03% | 800 |
|---|
| 2026.01.22 | ₩69,485 | ₩69,485 | ₩69,405 | ₩69,405 | -0.12% | 600 |
|---|
| 2026.01.21 | ₩68,930 | ₩68,930 | ₩68,930 | ₩68,930 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩69,172 | ₩69,172 | ₩68,216 | ₩68,282 | -1.29% | 6.2천 |
|---|
| 2026.01.16 | ₩70,366 | ₩70,366 | ₩70,272 | ₩70,272 | -0.13% | 200 |
|---|
| 2026.01.15 | ₩70,287 | ₩70,287 | ₩70,126 | ₩70,177 | -0.16% | 4.9천 |
|---|
| 2026.01.14 | ₩69,981 | ₩70,045 | ₩69,981 | ₩70,045 | +0.09% | 300 |
|---|
| 2026.01.13 | ₩71,000 | ₩71,000 | ₩71,000 | ₩71,000 | 0.00% | 200 |
|---|
| 2026.01.12 | ₩71,296 | ₩71,356 | ₩71,242 | ₩71,242 | -0.07% | 6.4천 |
|---|
| 2026.01.09 | ₩71,022 | ₩71,169 | ₩70,984 | ₩71,043 | +0.03% | 3.3천 |
|---|
| 2026.01.08 | ₩70,636 | ₩70,636 | ₩70,636 | ₩70,636 | 0.00% | 200 |
|---|
| 2026.01.07 | ₩71,356 | ₩71,356 | ₩71,310 | ₩71,310 | -0.06% | 700 |
|---|
| 2026.01.06 | ₩70,808 | ₩71,090 | ₩70,808 | ₩71,090 | +0.40% | 1.7천 |
|---|
| 2026.01.05 | ₩70,795 | ₩70,795 | ₩70,716 | ₩70,716 | -0.11% | 200 |
|---|
| 2026.01.02 | ₩70,627 | ₩70,627 | ₩70,415 | ₩70,415 | -0.30% | 400 |
|---|
| 2025.12.31 | ₩70,754 | ₩70,795 | ₩70,714 | ₩70,714 | -0.06% | 700 |
|---|
| 2025.12.30 | ₩71,195 | ₩71,276 | ₩71,182 | ₩71,182 | -0.02% | 900 |
|---|
| 2025.12.29 | ₩71,316 | ₩71,441 | ₩71,249 | ₩71,376 | +0.08% | 500 |
|---|
| 2025.12.26 | ₩71,663 | ₩71,904 | ₩71,663 | ₩71,761 | +0.14% | 1.3만 |
|---|
| 2025.12.24 | ₩71,610 | ₩71,715 | ₩71,610 | ₩71,715 | +0.15% | 100 |
|---|
| 2025.12.23 | ₩70,955 | ₩71,596 | ₩70,955 | ₩71,594 | +0.90% | 3.4천 |
|---|
| 2025.12.22 | ₩71,008 | ₩71,093 | ₩71,008 | ₩71,093 | +0.12% | 500 |
|---|
| 2025.12.19 | ₩70,354 | ₩70,674 | ₩70,354 | ₩70,674 | +0.46% | 1.8천 |
|---|
| 2025.12.18 | ₩69,258 | ₩69,726 | ₩69,244 | ₩69,579 | +0.46% | 5.6만 |
|---|
| 2025.12.17 | ₩69,275 | ₩69,275 | ₩68,595 | ₩68,595 | -0.98% | 900 |
|---|
| 2025.12.16 | ₩69,839 | ₩70,010 | ₩69,839 | ₩70,010 | +0.24% | 200 |
|---|
| 2025.12.15 | ₩69,782 | ₩69,782 | ₩69,782 | ₩69,782 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩70,220 | ₩70,220 | ₩70,209 | ₩70,209 | -0.02% | 400 |
|---|
| 2025.12.11 | ₩70,697 | ₩71,570 | ₩70,697 | ₩71,570 | +1.23% | 1.5천 |
|---|
| 2025.12.10 | ₩71,342 | ₩71,850 | ₩71,089 | ₩71,663 | +0.45% | 2.9만 |
|---|
| 2025.12.09 | ₩71,492 | ₩71,492 | ₩71,492 | ₩71,492 | 0.00% | 200 |
|---|
| 2025.12.08 | ₩71,610 | ₩71,610 | ₩71,316 | ₩71,476 | -0.19% | 7.2천 |
|---|
| 2025.12.05 | ₩71,797 | ₩71,797 | ₩71,423 | ₩71,464 | -0.46% | 3.6천 |
|---|
| 2025.12.04 | ₩71,151 | ₩71,329 | ₩71,142 | ₩71,316 | +0.23% | 1.5천 |
|---|
| 2025.12.03 | ₩71,356 | ₩71,436 | ₩71,289 | ₩71,289 | -0.09% | 1.2만 |
|---|
| 2025.12.02 | ₩71,405 | ₩71,407 | ₩71,405 | ₩71,407 | +0.00% | 500 |
|---|
| 2025.12.01 | ₩70,928 | ₩71,022 | ₩70,928 | ₩70,968 | +0.06% | 4.3천 |
|---|
| 2025.11.28 | ₩71,052 | ₩71,075 | ₩71,052 | ₩71,075 | +0.03% | 400 |
|---|
| 2025.11.26 | ₩70,995 | ₩71,102 | ₩70,944 | ₩70,944 | -0.07% | 900 |
|---|
| 2025.11.25 | ₩69,565 | ₩70,371 | ₩69,565 | ₩70,371 | +1.16% | 500 |
|---|
| 2025.11.24 | ₩69,859 | ₩70,021 | ₩69,859 | ₩70,021 | +0.23% | 1.7천 |
|---|
| 2025.11.21 | ₩68,376 | ₩68,389 | ₩68,282 | ₩68,282 | -0.14% | 1.3천 |
|---|
| 2025.11.20 | ₩69,645 | ₩69,645 | ₩67,855 | ₩67,922 | -2.48% | 2.7천 |
|---|
| 2025.11.19 | ₩68,683 | ₩69,472 | ₩68,683 | ₩69,273 | +0.86% | 3.3천 |
|---|
| 2025.11.18 | ₩69,170 | ₩69,271 | ₩68,750 | ₩68,750 | -0.61% | 1.2만 |
|---|
| 2025.11.17 | ₩70,060 | ₩70,394 | ₩69,557 | ₩69,557 | -0.72% | 800 |
|---|
| 2025.11.14 | ₩69,832 | ₩70,487 | ₩69,779 | ₩70,180 | +0.50% | 6.8천 |
|---|
| 2025.11.13 | ₩71,382 | ₩71,382 | ₩70,060 | ₩70,060 | -1.85% | 1천 |
|---|
| 2025.11.12 | ₩71,650 | ₩71,743 | ₩71,516 | ₩71,662 | +0.02% | 1천 |
|---|
| 2025.11.11 | ₩71,409 | ₩71,793 | ₩71,409 | ₩71,793 | +0.54% | 3.8천 |
|---|
| 2025.11.10 | ₩71,743 | ₩72,011 | ₩71,743 | ₩71,948 | +0.28% | 1.6천 |
|---|
| 2025.11.07 | ₩69,792 | ₩70,273 | ₩69,792 | ₩70,273 | +0.69% | 1.1천 |
|---|
| 2025.11.06 | ₩70,781 | ₩70,795 | ₩70,434 | ₩70,527 | -0.36% | 4천 |
|---|
| 2025.11.05 | ₩72,171 | ₩72,210 | ₩71,815 | ₩71,815 | -0.49% | 4.3천 |
|---|
| 2025.11.04 | ₩72,091 | ₩72,091 | ₩71,696 | ₩71,696 | -0.55% | 1.7천 |
|---|
| 2025.11.03 | ₩72,986 | ₩73,240 | ₩72,986 | ₩73,026 | +0.05% | 3.7천 |
|---|
| 2025.10.31 | ₩72,819 | ₩72,819 | ₩72,606 | ₩72,606 | -0.29% | 300 |
|---|
| 2025.10.30 | ₩72,385 | ₩72,385 | ₩72,055 | ₩72,055 | -0.46% | 800 |
|---|
| 2025.10.29 | ₩72,772 | ₩72,772 | ₩72,708 | ₩72,708 | -0.09% | 100 |
|---|
| 2025.10.28 | ₩72,612 | ₩72,612 | ₩72,438 | ₩72,438 | -0.24% | 1천 |
|---|
| 2025.10.27 | ₩71,730 | ₩71,850 | ₩71,663 | ₩71,850 | +0.17% | 1.8천 |
|---|
| 2025.10.24 | ₩70,661 | ₩70,701 | ₩70,541 | ₩70,541 | -0.17% | 1천 |
|---|
| 2025.10.23 | ₩69,391 | ₩69,767 | ₩69,385 | ₩69,767 | +0.54% | 1.8천 |
|---|
| 2025.10.22 | ₩69,191 | ₩69,191 | ₩69,142 | ₩69,142 | -0.07% | 700 |
|---|
| 2025.10.21 | ₩69,873 | ₩69,873 | ₩69,778 | ₩69,778 | -0.14% | 200 |
|---|
| 2025.10.20 | ₩69,458 | ₩69,806 | ₩69,458 | ₩69,722 | +0.38% | 1.5천 |
|---|
| 2025.10.17 | ₩68,910 | ₩68,910 | ₩68,873 | ₩68,873 | -0.05% | 2.3천 |
|---|
| 2025.10.16 | ₩68,388 | ₩68,388 | ₩68,388 | ₩68,388 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩69,191 | ₩69,378 | ₩68,443 | ₩68,763 | -0.62% | 3.5천 |
|---|
| 2025.10.14 | ₩68,870 | ₩68,884 | ₩68,443 | ₩68,510 | -0.52% | 2천 |
|---|
| 2025.10.13 | ₩68,630 | ₩69,151 | ₩68,630 | ₩69,084 | +0.66% | 4.5천 |
|---|
| 2025.10.10 | ₩68,510 | ₩68,510 | ₩67,740 | ₩67,740 | -1.12% | 1.5천 |
|---|