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 | ₩80,740 | ₩80,941 | ₩80,660 | ₩80,873 | +0.16% | 3.1천 |
| 2026.10.08 | ₩80,714 | ₩81,102 | ₩80,125 | ₩80,279 | -0.54% | 4.8천 |
| 2026.10.07 | ₩80,767 | ₩81,215 | ₩80,767 | ₩81,215 | +0.56% | 6.9천 |
| 2026.10.06 | ₩81,543 | ₩81,597 | ₩81,423 | ₩81,463 | -0.10% | 4.7천 |
| 2026.10.05 | ₩80,406 | ₩80,766 | ₩80,406 | ₩80,766 | +0.45% | 2.5천 |
| 2026.10.02 | ₩80,259 | ₩80,259 | ₩79,911 | ₩80,057 | -0.25% | 3.5천 |
| 2026.10.01 | ₩78,760 | ₩79,309 | ₩78,760 | ₩79,165 | +0.51% | 3.6천 |
| 2026.09.30 | ₩79,476 | ₩79,523 | ₩79,096 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩79,096 |
| -0.48% |
| 900 |
| 2026.09.29 | ₩78,887 | ₩78,894 | ₩78,820 | ₩78,820 | -0.08% | 3천 |
|---|
| 2026.09.28 | ₩78,934 | ₩79,080 | ₩78,934 | ₩79,036 | +0.13% | 2.7천 |
|---|
| 2026.09.25 | ₩79,148 | ₩79,442 | ₩79,148 | ₩79,434 | +0.36% | 2천 |
|---|
| 2026.09.24 | ₩78,640 | ₩79,111 | ₩78,640 | ₩79,111 | +0.60% | 1.4천 |
|---|
| 2026.09.23 | ₩79,175 | ₩79,175 | ₩79,040 | ₩79,040 | -0.17% | 300 |
|---|
| 2026.09.22 | ₩79,991 | ₩80,058 | ₩79,959 | ₩79,959 | -0.04% | 2.1천 |
|---|
| 2026.09.21 | ₩79,121 | ₩79,820 | ₩79,121 | ₩79,820 | +0.88% | 1.2천 |
|---|
| 2026.09.18 | ₩77,837 | ₩78,186 | ₩77,797 | ₩78,186 | +0.45% | 500 |
|---|
| 2026.09.17 | ₩77,475 | ₩77,732 | ₩77,475 | ₩77,732 | +0.33% | 1.4만 |
|---|
| 2026.09.16 | ₩76,980 | ₩76,980 | ₩76,500 | ₩76,500 | -0.62% | 800 |
|---|
| 2026.09.15 | ₩76,499 | ₩76,539 | ₩76,386 | ₩76,386 | -0.15% | 1.6만 |
|---|
| 2026.09.14 | ₩76,833 | ₩77,141 | ₩76,833 | ₩76,948 | +0.15% | 500 |
|---|
| 2026.09.11 | ₩77,770 | ₩77,770 | ₩77,699 | ₩77,699 | -0.09% | 700 |
|---|
| 2026.09.10 | ₩76,947 | ₩77,087 | ₩76,928 | ₩76,928 | -0.02% | 600 |
|---|
| 2026.09.09 | ₩77,368 | ₩77,368 | ₩77,330 | ₩77,330 | -0.05% | 500 |
|---|
| 2026.09.08 | ₩78,185 | ₩78,185 | ₩77,984 | ₩78,005 | -0.23% | 400 |
|---|
| 2026.09.04 | ₩78,706 | ₩78,706 | ₩78,310 | ₩78,310 | -0.50% | 800 |
|---|
| 2026.09.03 | ₩77,810 | ₩78,522 | ₩77,810 | ₩78,522 | +0.91% | 200 |
|---|
| 2026.09.02 | ₩77,703 | ₩77,703 | ₩77,623 | ₩77,632 | -0.09% | 4.2천 |
|---|
| 2026.09.01 | ₩77,603 | ₩77,603 | ₩77,322 | ₩77,322 | -0.36% | 1.1천 |
|---|
| 2026.08.31 | ₩78,078 | ₩78,302 | ₩77,957 | ₩78,302 | +0.29% | 4.8천 |
|---|
| 2026.08.28 | ₩79,081 | ₩79,081 | ₩78,446 | ₩78,446 | -0.80% | 500 |
|---|
| 2026.08.27 | ₩78,506 | ₩79,085 | ₩78,456 | ₩79,085 | +0.74% | 3.2천 |
|---|
| 2026.08.26 | ₩77,382 | ₩77,570 | ₩77,382 | ₩77,570 | +0.24% | 300 |
|---|
| 2026.08.25 | ₩77,649 | ₩77,663 | ₩77,462 | ₩77,623 | -0.03% | 3.8천 |
|---|
| 2026.08.24 | ₩77,877 | ₩77,877 | ₩77,338 | ₩77,338 | -0.69% | 800 |
|---|
| 2026.08.21 | ₩77,669 | ₩78,158 | ₩77,669 | ₩78,009 | +0.44% | 900 |
|---|
| 2026.08.20 | ₩78,144 | ₩78,372 | ₩77,690 | ₩77,690 | -0.58% | 2.6천 |
|---|
| 2026.08.19 | ₩78,559 | ₩78,613 | ₩78,408 | ₩78,408 | -0.19% | 500 |
|---|
| 2026.08.18 | ₩78,425 | ₩78,459 | ₩78,425 | ₩78,425 | 0.00% | 1.6천 |
|---|
| 2026.08.17 | ₩79,483 | ₩79,596 | ₩79,322 | ₩79,322 | -0.20% | 2.7천 |
|---|
| 2026.08.14 | ₩79,268 | ₩79,361 | ₩79,268 | ₩79,361 | +0.12% | 300 |
|---|
| 2026.08.13 | ₩79,964 | ₩80,018 | ₩79,871 | ₩79,871 | -0.12% | 1.5천 |
|---|
| 2026.08.12 | ₩79,322 | ₩79,389 | ₩79,202 | ₩79,203 | -0.15% | 3.3천 |
|---|
| 2026.08.11 | ₩78,708 | ₩78,880 | ₩78,708 | ₩78,747 | +0.05% | 6.3천 |
|---|
| 2026.08.10 | ₩79,322 | ₩79,322 | ₩79,268 | ₩79,282 | -0.05% | 6.4천 |
|---|
| 2026.08.07 | ₩79,469 | ₩79,630 | ₩79,469 | ₩79,594 | +0.16% | 900 |
|---|
| 2026.08.06 | ₩78,882 | ₩78,921 | ₩78,787 | ₩78,827 | -0.07% | 4.5천 |
|---|
| 2026.08.05 | ₩79,737 | ₩79,737 | ₩79,280 | ₩79,280 | -0.57% | 2.4천 |
|---|
| 2026.08.04 | ₩79,188 | ₩79,590 | ₩79,188 | ₩79,405 | +0.27% | 1.4천 |
|---|
| 2026.08.03 | ₩77,556 | ₩77,783 | ₩77,556 | ₩77,608 | +0.07% | 300 |
|---|
| 2026.07.31 | ₩75,629 | ₩76,539 | ₩75,629 | ₩76,378 | +0.99% | 1.7천 |
|---|
| 2026.07.30 | ₩75,000 | ₩75,372 | ₩75,000 | ₩75,372 | +0.50% | 2.1천 |
|---|
| 2026.07.29 | ₩74,371 | ₩74,371 | ₩73,885 | ₩73,885 | -0.65% | 1.5천 |
|---|
| 2026.07.28 | ₩74,639 | ₩75,348 | ₩74,639 | ₩75,246 | +0.81% | 1.1만 |
|---|
| 2026.07.27 | ₩75,308 | ₩75,337 | ₩74,987 | ₩75,337 | +0.04% | 2.1천 |
|---|
| 2026.07.24 | ₩76,378 | ₩76,378 | ₩75,642 | ₩75,642 | -0.96% | 1.5천 |
|---|
| 2026.07.23 | ₩76,044 | ₩76,044 | ₩75,696 | ₩75,878 | -0.22% | 900 |
|---|
| 2026.07.22 | ₩77,783 | ₩77,783 | ₩77,525 | ₩77,525 | -0.33% | 2.7천 |
|---|
| 2026.07.21 | ₩77,623 | ₩77,716 | ₩77,623 | ₩77,696 | +0.09% | 500 |
|---|
| 2026.07.20 | ₩77,261 | ₩77,275 | ₩76,860 | ₩76,860 | -0.52% | 1.2천 |
|---|
| 2026.07.17 | ₩76,392 | ₩77,315 | ₩76,392 | ₩77,122 | +0.96% | 3.2천 |
|---|
| 2026.07.16 | ₩78,238 | ₩78,238 | ₩77,917 | ₩77,917 | -0.41% | 1.7천 |
|---|
| 2026.07.15 | ₩79,068 | ₩79,068 | ₩78,921 | ₩79,054 | -0.02% | 800 |
|---|
| 2026.07.14 | ₩78,512 | ₩78,626 | ₩78,512 | ₩78,626 | +0.14% | 1.5천 |
|---|
| 2026.07.13 | ₩78,399 | ₩78,399 | ₩77,703 | ₩77,742 | -0.84% | 2.3천 |
|---|
| 2026.07.10 | ₩78,412 | ₩78,773 | ₩78,385 | ₩78,773 | +0.46% | 2.5천 |
|---|
| 2026.07.09 | ₩78,494 | ₩78,494 | ₩78,494 | ₩78,494 | 0.00% | 200 |
|---|
| 2026.07.08 | ₩77,667 | ₩77,667 | ₩77,667 | ₩77,667 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩77,101 | ₩77,276 | ₩77,101 | ₩77,276 | +0.23% | 300 |
|---|
| 2026.07.06 | ₩78,305 | ₩78,305 | ₩78,194 | ₩78,194 | -0.14% | 1.1천 |
|---|
| 2026.07.02 | ₩78,051 | ₩78,091 | ₩76,485 | ₩76,991 | -1.36% | 1.8천 |
|---|
| 2026.07.01 | ₩77,964 | ₩77,964 | ₩77,621 | ₩77,621 | -0.44% | 200 |
|---|
| 2026.06.30 | ₩78,238 | ₩78,265 | ₩78,144 | ₩78,171 | -0.09% | 800 |
|---|
| 2026.06.29 | ₩76,699 | ₩76,860 | ₩76,699 | ₩76,833 | +0.17% | 4.6천 |
|---|
| 2026.06.26 | ₩74,987 | ₩75,281 | ₩74,853 | ₩74,853 | -0.18% | 6.5천 |
|---|
| 2026.06.25 | ₩75,261 | ₩75,261 | ₩75,100 | ₩75,214 | -0.06% | 4.5천 |
|---|
| 2026.06.24 | ₩75,910 | ₩76,070 | ₩75,381 | ₩75,575 | -0.44% | 3.3천 |
|---|
| 2026.06.23 | ₩76,243 | ₩76,243 | ₩75,755 | ₩75,755 | -0.64% | 1.8천 |
|---|
| 2026.06.22 | ₩78,492 | ₩78,492 | ₩77,556 | ₩77,569 | -1.18% | 1천 |
|---|
| 2026.06.18 | ₩78,252 | ₩78,506 | ₩78,198 | ₩78,506 | +0.32% | 7.6천 |
|---|
| 2026.06.17 | ₩77,971 | ₩77,971 | ₩76,820 | ₩76,967 | -1.29% | 2.5천 |
|---|
| 2026.06.16 | ₩78,051 | ₩78,051 | ₩77,756 | ₩77,756 | -0.38% | 1.5천 |
|---|
| 2026.06.15 | ₩78,278 | ₩78,466 | ₩78,278 | ₩78,282 | +0.01% | 5.4천 |
|---|
| 2026.06.12 | ₩76,432 | ₩76,432 | ₩76,191 | ₩76,325 | -0.14% | 5.1천 |
|---|
| 2026.06.11 | ₩74,625 | ₩76,325 | ₩74,451 | ₩76,212 | +2.13% | 3.8천 |
|---|
| 2026.06.10 | ₩74,536 | ₩74,536 | ₩74,536 | ₩74,536 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩74,344 | ₩75,970 | ₩74,344 | ₩75,970 | +2.19% | 2.8천 |
|---|
| 2026.06.08 | ₩77,422 | ₩77,422 | ₩76,632 | ₩76,713 | -0.92% | 4.9천 |
|---|
| 2026.06.05 | ₩77,261 | ₩77,261 | ₩76,390 | ₩76,390 | -1.13% | 2.2천 |
|---|
| 2026.06.04 | ₩79,536 | ₩79,576 | ₩79,380 | ₩79,380 | -0.20% | 2.7천 |
|---|
| 2026.06.03 | ₩79,416 | ₩79,416 | ₩79,335 | ₩79,335 | -0.10% | 900 |
|---|
| 2026.06.02 | ₩80,152 | ₩80,285 | ₩79,964 | ₩80,185 | +0.04% | 9.4천 |
|---|
| 2026.06.01 | ₩79,764 | ₩79,777 | ₩79,648 | ₩79,648 | -0.14% | 1.6천 |
|---|
| 2026.05.29 | ₩79,095 | ₩79,148 | ₩78,874 | ₩79,018 | -0.10% | 4.7천 |
|---|
| 2026.05.28 | ₩77,890 | ₩78,492 | ₩77,890 | ₩78,492 | +0.77% | 2.6만 |
|---|
| 2026.05.27 | ₩77,770 | ₩77,770 | ₩77,449 | ₩77,566 | -0.26% | 2.1천 |
|---|
| 2026.05.26 | ₩77,623 | ₩78,118 | ₩77,542 | ₩77,728 | +0.14% | 2.7천 |
|---|
| 2026.05.22 | ₩77,395 | ₩77,542 | ₩77,305 | ₩77,305 | -0.12% | 200 |
|---|
| 2026.05.21 | ₩76,947 | ₩77,037 | ₩76,659 | ₩77,037 | +0.12% | 700 |
|---|
| 2026.05.20 | ₩76,311 | ₩76,936 | ₩76,137 | ₩76,936 | +0.82% | 2.5천 |
|---|
| 2026.05.19 | ₩76,057 | ₩76,090 | ₩75,615 | ₩75,843 | -0.28% | 600 |
|---|
| 2026.05.18 | ₩76,833 | ₩76,833 | ₩76,258 | ₩76,425 | -0.53% | 1천 |
|---|
| 2026.05.15 | ₩76,706 | ₩77,449 | ₩76,706 | ₩76,773 | +0.09% | 2.4천 |
|---|
| 2026.05.14 | ₩77,328 | ₩78,011 | ₩77,328 | ₩77,910 | +0.75% | 1.1천 |
|---|
| 2026.05.13 | ₩76,151 | ₩77,014 | ₩76,151 | ₩76,859 | +0.93% | 2.9천 |
|---|
| 2026.05.12 | ₩76,151 | ₩76,244 | ₩75,763 | ₩76,151 | 0.00% | 4.3천 |
|---|
| 2026.05.11 | ₩76,218 | ₩76,632 | ₩76,218 | ₩76,425 | +0.27% | 6.4천 |
|---|
| 2026.05.08 | ₩76,030 | ₩76,211 | ₩76,030 | ₩76,211 | +0.24% | 200 |
|---|
| 2026.05.07 | ₩75,495 | ₩75,535 | ₩75,458 | ₩75,458 | -0.05% | 4천 |
|---|
| 2026.05.06 | ₩74,786 | ₩75,397 | ₩74,786 | ₩75,397 | +0.82% | 800 |
|---|
| 2026.05.05 | ₩73,956 | ₩73,956 | ₩73,903 | ₩73,916 | -0.05% | 500 |
|---|
| 2026.05.04 | ₩73,635 | ₩73,635 | ₩73,113 | ₩73,314 | -0.44% | 500 |
|---|
| 2026.05.01 | ₩73,742 | ₩73,742 | ₩73,452 | ₩73,452 | -0.39% | 2.3천 |
|---|
| 2026.04.30 | ₩71,922 | ₩72,819 | ₩71,922 | ₩72,737 | +1.13% | 1.9천 |
|---|
| 2026.04.29 | ₩72,297 | ₩72,312 | ₩72,297 | ₩72,312 | +0.02% | 100 |
|---|
| 2026.04.28 | ₩72,578 | ₩72,578 | ₩72,506 | ₩72,506 | -0.10% | 200 |
|---|
| 2026.04.27 | ₩73,139 | ₩73,139 | ₩73,139 | ₩73,139 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩72,123 | ₩72,963 | ₩72,123 | ₩72,963 | +1.17% | 600 |
|---|
| 2026.04.23 | ₩72,150 | ₩72,150 | ₩71,708 | ₩71,743 | -0.56% | 1.2천 |
|---|
| 2026.04.22 | ₩72,270 | ₩72,731 | ₩72,270 | ₩72,731 | +0.64% | 2.7천 |
|---|
| 2026.04.21 | ₩72,210 | ₩72,210 | ₩71,280 | ₩71,379 | -1.15% | 1.4천 |
|---|
| 2026.04.20 | ₩71,762 | ₩71,762 | ₩71,334 | ₩71,730 | -0.04% | 2.3천 |
|---|
| 2026.04.17 | ₩72,056 | ₩72,070 | ₩71,748 | ₩71,845 | -0.29% | 1.1천 |
|---|
| 2026.04.16 | ₩70,959 | ₩70,959 | ₩70,812 | ₩70,813 | -0.21% | 9.6천 |
|---|
| 2026.04.15 | ₩70,143 | ₩70,745 | ₩70,129 | ₩70,731 | +0.84% | 2.1천 |
|---|
| 2026.04.14 | ₩68,912 | ₩69,380 | ₩68,912 | ₩69,360 | +0.65% | 700 |
|---|
| 2026.04.13 | ₩67,224 | ₩68,188 | ₩67,078 | ₩68,188 | +1.43% | 2.6천 |
|---|
| 2026.04.10 | ₩67,400 | ₩67,400 | ₩67,172 | ₩67,224 | -0.26% | 300 |
|---|
| 2026.04.09 | ₩66,316 | ₩66,945 | ₩66,316 | ₩66,942 | +0.94% | 5천 |
|---|
| 2026.04.08 | ₩66,757 | ₩66,811 | ₩66,409 | ₩66,561 | -0.29% | 1.4만 |
|---|
| 2026.04.07 | ₩64,202 | ₩65,018 | ₩64,135 | ₩65,018 | +1.27% | 4.8천 |
|---|
| 2026.04.06 | ₩64,844 | ₩64,911 | ₩64,844 | ₩64,911 | +0.10% | 1.1천 |
|---|
| 2026.04.02 | ₩63,854 | ₩64,646 | ₩63,854 | ₩64,646 | +1.24% | 1.1천 |
|---|
| 2026.04.01 | ₩64,603 | ₩64,657 | ₩64,523 | ₩64,549 | -0.08% | 4.7천 |
|---|
| 2026.03.31 | ₩62,502 | ₩63,878 | ₩62,502 | ₩63,878 | +2.20% | 300 |
|---|
| 2026.03.30 | ₩62,034 | ₩62,034 | ₩61,432 | ₩61,611 | -0.68% | 600 |
|---|
| 2026.03.27 | ₩62,690 | ₩62,690 | ₩62,053 | ₩62,053 | -1.02% | 2.1천 |
|---|
| 2026.03.26 | ₩64,643 | ₩64,643 | ₩63,468 | ₩63,468 | -1.82% | 800 |
|---|
| 2026.03.25 | ₩65,285 | ₩65,285 | ₩64,893 | ₩64,893 | -0.60% | 1천 |
|---|
| 2026.03.24 | ₩64,335 | ₩64,670 | ₩64,335 | ₩64,390 | +0.09% | 1.2천 |
|---|
| 2026.03.23 | ₩65,459 | ₩65,459 | ₩65,067 | ₩65,067 | -0.60% | 300 |
|---|
| 2026.03.20 | ₩64,469 | ₩64,616 | ₩63,680 | ₩63,945 | -0.81% | 4.8천 |
|---|
| 2026.03.19 | ₩64,804 | ₩65,232 | ₩64,804 | ₩65,232 | +0.66% | 4.7천 |
|---|
| 2026.03.18 | ₩65,861 | ₩65,981 | ₩65,339 | ₩65,339 | -0.79% | 7.5천 |
|---|
| 2026.03.17 | ₩66,329 | ₩66,329 | ₩66,252 | ₩66,252 | -0.12% | 400 |
|---|
| 2026.03.16 | ₩66,169 | ₩66,302 | ₩66,008 | ₩66,128 | -0.06% | 1.8천 |
|---|
| 2026.03.13 | ₩65,560 | ₩65,560 | ₩65,312 | ₩65,312 | -0.38% | 600 |
|---|
| 2026.03.12 | ₩66,383 | ₩66,383 | ₩66,048 | ₩66,048 | -0.50% | 4.1만 |
|---|
| 2026.03.11 | ₩66,971 | ₩67,230 | ₩66,971 | ₩67,230 | +0.39% | 500 |
|---|
| 2026.03.10 | ₩67,600 | ₩67,694 | ₩67,092 | ₩67,199 | -0.59% | 1.5만 |
|---|
| 2026.03.09 | ₩66,383 | ₩67,306 | ₩66,383 | ₩67,306 | +1.39% | 400 |
|---|
| 2026.03.06 | ₩66,864 | ₩66,864 | ₩66,375 | ₩66,375 | -0.73% | 400 |
|---|
| 2026.03.05 | ₩66,958 | ₩67,331 | ₩66,958 | ₩67,331 | +0.56% | 8천 |
|---|
| 2026.03.04 | ₩66,704 | ₩67,373 | ₩66,704 | ₩67,373 | +1.00% | 2.4천 |
|---|
| 2026.03.03 | ₩65,566 | ₩66,690 | ₩65,566 | ₩66,567 | +1.53% | 2.7천 |
|---|
| 2026.03.02 | ₩67,025 | ₩67,185 | ₩67,025 | ₩67,185 | +0.24% | 200 |
|---|
| 2026.02.27 | ₩66,690 | ₩66,690 | ₩66,685 | ₩66,685 | -0.01% | 1.3천 |
|---|
| 2026.02.26 | ₩67,400 | ₩67,473 | ₩67,400 | ₩67,473 | +0.11% | 300 |
|---|
| 2026.02.25 | ₩68,229 | ₩68,376 | ₩68,229 | ₩68,343 | +0.17% | 700 |
|---|
| 2026.02.24 | ₩67,466 | ₩67,466 | ₩67,457 | ₩67,457 | -0.01% | 500 |
|---|
| 2026.02.23 | ₩67,105 | ₩67,105 | ₩66,409 | ₩66,574 | -0.79% | 7.3천 |
|---|
| 2026.02.20 | ₩67,520 | ₩67,694 | ₩67,145 | ₩67,520 | 0.00% | 5.3만 |
|---|
| 2026.02.19 | ₩66,985 | ₩67,099 | ₩66,985 | ₩67,099 | +0.17% | 500 |
|---|
| 2026.02.18 | ₩67,410 | ₩67,410 | ₩67,410 | ₩67,410 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩66,518 | ₩66,998 | ₩66,516 | ₩66,812 | +0.44% | 1.5천 |
|---|
| 2026.02.13 | ₩66,498 | ₩66,498 | ₩66,498 | ₩66,498 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩66,757 | ₩66,757 | ₩66,757 | ₩66,757 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩68,359 | ₩68,359 | ₩68,359 | ₩68,359 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩68,430 | ₩68,430 | ₩68,430 | ₩68,430 | 0.00% | 600 |
|---|
| 2026.02.09 | ₩68,671 | ₩68,684 | ₩68,671 | ₩68,684 | +0.02% | 300 |
|---|
| 2026.02.06 | ₩68,002 | ₩68,002 | ₩68,002 | ₩68,002 | 0.00% | 200 |
|---|
| 2026.02.05 | ₩67,172 | ₩67,172 | ₩66,062 | ₩66,169 | -1.49% | 2.7천 |
|---|
| 2026.02.04 | ₩66,851 | ₩67,614 | ₩66,851 | ₩67,449 | +0.89% | 4.4천 |
|---|
| 2026.02.03 | ₩69,594 | ₩69,594 | ₩68,109 | ₩68,288 | -1.88% | 1.2천 |
|---|
| 2026.02.02 | ₩69,808 | ₩69,942 | ₩69,638 | ₩69,638 | -0.24% | 6.4만 |
|---|
| 2026.01.30 | ₩69,367 | ₩69,424 | ₩69,367 | ₩69,424 | +0.08% | 2.2천 |
|---|
| 2026.01.29 | ₩70,939 | ₩70,939 | ₩69,474 | ₩69,929 | -1.42% | 2.5천 |
|---|
| 2026.01.28 | ₩70,946 | ₩70,986 | ₩70,919 | ₩70,939 | -0.01% | 1만 |
|---|
| 2026.01.27 | ₩71,086 | ₩71,086 | ₩70,875 | ₩70,875 | -0.30% | 1.5천 |
|---|
| 2026.01.26 | ₩70,397 | ₩70,437 | ₩70,317 | ₩70,317 | -0.11% | 3.4천 |
|---|
| 2026.01.23 | ₩69,875 | ₩69,875 | ₩69,856 | ₩69,856 | -0.03% | 800 |
|---|
| 2026.01.22 | ₩69,581 | ₩69,581 | ₩69,500 | ₩69,500 | -0.12% | 600 |
|---|
| 2026.01.21 | ₩69,025 | ₩69,025 | ₩69,025 | ₩69,025 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩69,268 | ₩69,268 | ₩68,309 | ₩68,376 | -1.29% | 6.2천 |
|---|
| 2026.01.16 | ₩70,462 | ₩70,462 | ₩70,369 | ₩70,369 | -0.13% | 200 |
|---|
| 2026.01.15 | ₩70,384 | ₩70,384 | ₩70,223 | ₩70,274 | -0.16% | 4.9천 |
|---|
| 2026.01.14 | ₩70,077 | ₩70,141 | ₩70,077 | ₩70,141 | +0.09% | 300 |
|---|
| 2026.01.13 | ₩71,098 | ₩71,098 | ₩71,098 | ₩71,098 | 0.00% | 200 |
|---|
| 2026.01.12 | ₩71,394 | ₩71,454 | ₩71,340 | ₩71,340 | -0.07% | 6.4천 |
|---|
| 2026.01.09 | ₩71,119 | ₩71,267 | ₩71,082 | ₩71,141 | +0.03% | 3.3천 |
|---|
| 2026.01.08 | ₩70,733 | ₩70,733 | ₩70,733 | ₩70,733 | 0.00% | 200 |
|---|
| 2026.01.07 | ₩71,454 | ₩71,454 | ₩71,409 | ₩71,409 | -0.06% | 700 |
|---|
| 2026.01.06 | ₩70,905 | ₩71,188 | ₩70,905 | ₩71,188 | +0.40% | 1.7천 |
|---|
| 2026.01.05 | ₩70,892 | ₩70,892 | ₩70,813 | ₩70,813 | -0.11% | 200 |
|---|
| 2026.01.02 | ₩70,725 | ₩70,725 | ₩70,512 | ₩70,512 | -0.30% | 400 |
|---|
| 2025.12.31 | ₩70,852 | ₩70,892 | ₩70,812 | ₩70,812 | -0.06% | 700 |
|---|
| 2025.12.30 | ₩71,293 | ₩71,374 | ₩71,280 | ₩71,280 | -0.02% | 900 |
|---|
| 2025.12.29 | ₩71,414 | ₩71,540 | ₩71,347 | ₩71,474 | +0.08% | 500 |
|---|
| 2025.12.26 | ₩71,762 | ₩72,003 | ₩71,762 | ₩71,859 | +0.14% | 1.3만 |
|---|
| 2025.12.24 | ₩71,708 | ₩71,814 | ₩71,708 | ₩71,814 | +0.15% | 100 |
|---|
| 2025.12.23 | ₩71,053 | ₩71,695 | ₩71,053 | ₩71,692 | +0.90% | 3.4천 |
|---|
| 2025.12.22 | ₩71,106 | ₩71,190 | ₩71,106 | ₩71,190 | +0.12% | 500 |
|---|
| 2025.12.19 | ₩70,450 | ₩70,772 | ₩70,450 | ₩70,772 | +0.46% | 1.8천 |
|---|
| 2025.12.18 | ₩69,353 | ₩69,822 | ₩69,340 | ₩69,674 | +0.46% | 5.6만 |
|---|
| 2025.12.17 | ₩69,371 | ₩69,371 | ₩68,690 | ₩68,690 | -0.98% | 900 |
|---|
| 2025.12.16 | ₩69,935 | ₩70,107 | ₩69,935 | ₩70,107 | +0.24% | 200 |
|---|
| 2025.12.15 | ₩69,878 | ₩69,878 | ₩69,878 | ₩69,878 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩70,317 | ₩70,317 | ₩70,306 | ₩70,306 | -0.02% | 400 |
|---|
| 2025.12.11 | ₩70,794 | ₩71,668 | ₩70,794 | ₩71,668 | +1.23% | 1.5천 |
|---|
| 2025.12.10 | ₩71,441 | ₩71,949 | ₩71,186 | ₩71,762 | +0.45% | 2.9만 |
|---|
| 2025.12.09 | ₩71,590 | ₩71,590 | ₩71,590 | ₩71,590 | 0.00% | 200 |
|---|
| 2025.12.08 | ₩71,708 | ₩71,708 | ₩71,414 | ₩71,574 | -0.19% | 7.2천 |
|---|
| 2025.12.05 | ₩71,896 | ₩71,896 | ₩71,521 | ₩71,562 | -0.46% | 3.6천 |
|---|
| 2025.12.04 | ₩71,249 | ₩71,427 | ₩71,240 | ₩71,414 | +0.23% | 1.5천 |
|---|
| 2025.12.03 | ₩71,454 | ₩71,534 | ₩71,387 | ₩71,387 | -0.09% | 1.2만 |
|---|
| 2025.12.02 | ₩71,504 | ₩71,505 | ₩71,504 | ₩71,505 | +0.00% | 500 |
|---|
| 2025.12.01 | ₩71,026 | ₩71,119 | ₩71,026 | ₩71,066 | +0.06% | 4.3천 |
|---|
| 2025.11.28 | ₩71,150 | ₩71,173 | ₩71,150 | ₩71,173 | +0.03% | 400 |
|---|
| 2025.11.26 | ₩71,093 | ₩71,200 | ₩71,042 | ₩71,042 | -0.07% | 900 |
|---|
| 2025.11.25 | ₩69,661 | ₩70,468 | ₩69,661 | ₩70,468 | +1.16% | 500 |
|---|
| 2025.11.24 | ₩69,955 | ₩70,117 | ₩69,955 | ₩70,117 | +0.23% | 1.7천 |
|---|
| 2025.11.21 | ₩68,470 | ₩68,483 | ₩68,376 | ₩68,376 | -0.14% | 1.3천 |
|---|
| 2025.11.20 | ₩69,741 | ₩69,741 | ₩67,948 | ₩68,015 | -2.48% | 2.7천 |
|---|
| 2025.11.19 | ₩68,778 | ₩69,567 | ₩68,778 | ₩69,368 | +0.86% | 3.3천 |
|---|
| 2025.11.18 | ₩69,265 | ₩69,367 | ₩68,845 | ₩68,845 | -0.61% | 1.2만 |
|---|
| 2025.11.17 | ₩70,156 | ₩70,491 | ₩69,653 | ₩69,653 | -0.72% | 800 |
|---|
| 2025.11.14 | ₩69,929 | ₩70,584 | ₩69,875 | ₩70,276 | +0.50% | 6.8천 |
|---|
| 2025.11.13 | ₩71,481 | ₩71,481 | ₩70,156 | ₩70,156 | -1.85% | 1천 |
|---|
| 2025.11.12 | ₩71,748 | ₩71,842 | ₩71,615 | ₩71,760 | +0.02% | 1천 |
|---|
| 2025.11.11 | ₩71,508 | ₩71,892 | ₩71,508 | ₩71,892 | +0.54% | 3.8천 |
|---|
| 2025.11.10 | ₩71,842 | ₩72,110 | ₩71,842 | ₩72,047 | +0.28% | 1.6천 |
|---|
| 2025.11.07 | ₩69,888 | ₩70,370 | ₩69,888 | ₩70,370 | +0.69% | 1.1천 |
|---|
| 2025.11.06 | ₩70,879 | ₩70,892 | ₩70,531 | ₩70,624 | -0.36% | 4천 |
|---|
| 2025.11.05 | ₩72,270 | ₩72,309 | ₩71,914 | ₩71,914 | -0.49% | 4.3천 |
|---|
| 2025.11.04 | ₩72,190 | ₩72,190 | ₩71,795 | ₩71,795 | -0.55% | 1.7천 |
|---|
| 2025.11.03 | ₩73,086 | ₩73,341 | ₩73,086 | ₩73,127 | +0.05% | 3.7천 |
|---|
| 2025.10.31 | ₩72,919 | ₩72,919 | ₩72,706 | ₩72,706 | -0.29% | 300 |
|---|
| 2025.10.30 | ₩72,484 | ₩72,484 | ₩72,154 | ₩72,154 | -0.46% | 800 |
|---|
| 2025.10.29 | ₩72,872 | ₩72,872 | ₩72,808 | ₩72,808 | -0.09% | 100 |
|---|
| 2025.10.28 | ₩72,712 | ₩72,712 | ₩72,538 | ₩72,538 | -0.24% | 1천 |
|---|
| 2025.10.27 | ₩71,829 | ₩71,949 | ₩71,762 | ₩71,949 | +0.17% | 1.8천 |
|---|
| 2025.10.24 | ₩70,758 | ₩70,798 | ₩70,638 | ₩70,638 | -0.17% | 1천 |
|---|
| 2025.10.23 | ₩69,487 | ₩69,863 | ₩69,480 | ₩69,863 | +0.54% | 1.8천 |
|---|
| 2025.10.22 | ₩69,286 | ₩69,286 | ₩69,237 | ₩69,237 | -0.07% | 700 |
|---|
| 2025.10.21 | ₩69,969 | ₩69,969 | ₩69,874 | ₩69,874 | -0.14% | 200 |
|---|
| 2025.10.20 | ₩69,554 | ₩69,902 | ₩69,554 | ₩69,818 | +0.38% | 1.5천 |
|---|
| 2025.10.17 | ₩69,005 | ₩69,005 | ₩68,968 | ₩68,968 | -0.05% | 2.3천 |
|---|
| 2025.10.16 | ₩68,482 | ₩68,482 | ₩68,482 | ₩68,482 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩69,286 | ₩69,474 | ₩68,537 | ₩68,858 | -0.62% | 3.5천 |
|---|
| 2025.10.14 | ₩68,965 | ₩68,979 | ₩68,537 | ₩68,604 | -0.52% | 2천 |
|---|
| 2025.10.13 | ₩68,724 | ₩69,246 | ₩68,724 | ₩69,179 | +0.66% | 4.5천 |
|---|
| 2025.10.10 | ₩68,604 | ₩68,604 | ₩67,833 | ₩67,833 | -1.12% | 1.5천 |
|---|