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 | ₩80,716 | ₩80,916 | ₩80,635 | ₩80,848 | +0.16% | 3.1천 |
| 2026.10.08 | ₩80,689 | ₩81,077 | ₩80,100 | ₩80,254 | -0.54% | 4.8천 |
| 2026.10.07 | ₩80,742 | ₩81,190 | ₩80,742 | ₩81,190 | +0.56% | 6.9천 |
| 2026.10.06 | ₩81,518 | ₩81,572 | ₩81,398 | ₩81,438 | -0.10% | 4.7천 |
| 2026.10.05 | ₩80,381 | ₩80,741 | ₩80,381 | ₩80,741 | +0.45% | 2.5천 |
| 2026.10.02 | ₩80,234 | ₩80,234 | ₩79,886 | ₩80,032 | -0.25% | 3.5천 |
| 2026.10.01 | ₩78,736 | ₩79,284 | ₩78,736 | ₩79,141 | +0.51% | 3.6천 |
| 2026.09.30 | ₩79,452 | ₩79,498 | ₩79,072 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩79,072 |
| -0.48% |
| 900 |
| 2026.09.29 | ₩78,863 | ₩78,870 | ₩78,796 | ₩78,796 | -0.08% | 3천 |
|---|
| 2026.09.28 | ₩78,910 | ₩79,056 | ₩78,910 | ₩79,011 | +0.13% | 2.7천 |
|---|
| 2026.09.25 | ₩79,124 | ₩79,418 | ₩79,124 | ₩79,410 | +0.36% | 2천 |
|---|
| 2026.09.24 | ₩78,615 | ₩79,086 | ₩78,615 | ₩79,086 | +0.60% | 1.4천 |
|---|
| 2026.09.23 | ₩79,151 | ₩79,151 | ₩79,015 | ₩79,015 | -0.17% | 300 |
|---|
| 2026.09.22 | ₩79,967 | ₩80,033 | ₩79,934 | ₩79,934 | -0.04% | 2.1천 |
|---|
| 2026.09.21 | ₩79,097 | ₩79,795 | ₩79,097 | ₩79,795 | +0.88% | 1.2천 |
|---|
| 2026.09.18 | ₩77,813 | ₩78,162 | ₩77,773 | ₩78,162 | +0.45% | 500 |
|---|
| 2026.09.17 | ₩77,452 | ₩77,709 | ₩77,452 | ₩77,709 | +0.33% | 1.4만 |
|---|
| 2026.09.16 | ₩76,957 | ₩76,957 | ₩76,477 | ₩76,477 | -0.62% | 800 |
|---|
| 2026.09.15 | ₩76,475 | ₩76,515 | ₩76,363 | ₩76,363 | -0.15% | 1.6만 |
|---|
| 2026.09.14 | ₩76,810 | ₩77,117 | ₩76,810 | ₩76,925 | +0.15% | 500 |
|---|
| 2026.09.11 | ₩77,746 | ₩77,746 | ₩77,675 | ₩77,675 | -0.09% | 700 |
|---|
| 2026.09.10 | ₩76,923 | ₩77,064 | ₩76,905 | ₩76,905 | -0.02% | 600 |
|---|
| 2026.09.09 | ₩77,345 | ₩77,345 | ₩77,306 | ₩77,306 | -0.05% | 500 |
|---|
| 2026.09.08 | ₩78,161 | ₩78,161 | ₩77,960 | ₩77,981 | -0.23% | 400 |
|---|
| 2026.09.04 | ₩78,682 | ₩78,682 | ₩78,286 | ₩78,286 | -0.50% | 800 |
|---|
| 2026.09.03 | ₩77,786 | ₩78,498 | ₩77,786 | ₩78,498 | +0.91% | 200 |
|---|
| 2026.09.02 | ₩77,679 | ₩77,679 | ₩77,599 | ₩77,608 | -0.09% | 4.2천 |
|---|
| 2026.09.01 | ₩77,579 | ₩77,579 | ₩77,298 | ₩77,298 | -0.36% | 1.1천 |
|---|
| 2026.08.31 | ₩78,054 | ₩78,278 | ₩77,933 | ₩78,278 | +0.29% | 4.8천 |
|---|
| 2026.08.28 | ₩79,057 | ₩79,057 | ₩78,421 | ₩78,421 | -0.80% | 500 |
|---|
| 2026.08.27 | ₩78,482 | ₩79,061 | ₩78,432 | ₩79,061 | +0.74% | 3.2천 |
|---|
| 2026.08.26 | ₩77,358 | ₩77,547 | ₩77,358 | ₩77,547 | +0.24% | 300 |
|---|
| 2026.08.25 | ₩77,626 | ₩77,639 | ₩77,438 | ₩77,599 | -0.03% | 3.8천 |
|---|
| 2026.08.24 | ₩77,853 | ₩77,853 | ₩77,314 | ₩77,314 | -0.69% | 800 |
|---|
| 2026.08.21 | ₩77,646 | ₩78,134 | ₩77,646 | ₩77,985 | +0.44% | 900 |
|---|
| 2026.08.20 | ₩78,121 | ₩78,348 | ₩77,666 | ₩77,666 | -0.58% | 2.6천 |
|---|
| 2026.08.19 | ₩78,535 | ₩78,589 | ₩78,384 | ₩78,384 | -0.19% | 500 |
|---|
| 2026.08.18 | ₩78,401 | ₩78,435 | ₩78,401 | ₩78,401 | 0.00% | 1.6천 |
|---|
| 2026.08.17 | ₩79,458 | ₩79,572 | ₩79,298 | ₩79,298 | -0.20% | 2.7천 |
|---|
| 2026.08.14 | ₩79,244 | ₩79,336 | ₩79,244 | ₩79,336 | +0.12% | 300 |
|---|
| 2026.08.13 | ₩79,940 | ₩79,993 | ₩79,846 | ₩79,846 | -0.12% | 1.5천 |
|---|
| 2026.08.12 | ₩79,298 | ₩79,365 | ₩79,177 | ₩79,179 | -0.15% | 3.3천 |
|---|
| 2026.08.11 | ₩78,684 | ₩78,856 | ₩78,684 | ₩78,722 | +0.05% | 6.3천 |
|---|
| 2026.08.10 | ₩79,298 | ₩79,298 | ₩79,244 | ₩79,258 | -0.05% | 6.4천 |
|---|
| 2026.08.07 | ₩79,445 | ₩79,605 | ₩79,445 | ₩79,569 | +0.16% | 900 |
|---|
| 2026.08.06 | ₩78,858 | ₩78,896 | ₩78,763 | ₩78,803 | -0.07% | 4.5천 |
|---|
| 2026.08.05 | ₩79,712 | ₩79,712 | ₩79,256 | ₩79,256 | -0.57% | 2.4천 |
|---|
| 2026.08.04 | ₩79,164 | ₩79,565 | ₩79,164 | ₩79,381 | +0.27% | 1.4천 |
|---|
| 2026.08.03 | ₩77,532 | ₩77,759 | ₩77,532 | ₩77,584 | +0.07% | 300 |
|---|
| 2026.07.31 | ₩75,606 | ₩76,515 | ₩75,606 | ₩76,355 | +0.99% | 1.7천 |
|---|
| 2026.07.30 | ₩74,977 | ₩75,349 | ₩74,977 | ₩75,349 | +0.50% | 2.1천 |
|---|
| 2026.07.29 | ₩74,348 | ₩74,348 | ₩73,863 | ₩73,863 | -0.65% | 1.5천 |
|---|
| 2026.07.28 | ₩74,616 | ₩75,325 | ₩74,616 | ₩75,223 | +0.81% | 1.1만 |
|---|
| 2026.07.27 | ₩75,285 | ₩75,314 | ₩74,964 | ₩75,314 | +0.04% | 2.1천 |
|---|
| 2026.07.24 | ₩76,355 | ₩76,355 | ₩75,619 | ₩75,619 | -0.96% | 1.5천 |
|---|
| 2026.07.23 | ₩76,020 | ₩76,020 | ₩75,673 | ₩75,854 | -0.22% | 900 |
|---|
| 2026.07.22 | ₩77,759 | ₩77,759 | ₩77,501 | ₩77,501 | -0.33% | 2.7천 |
|---|
| 2026.07.21 | ₩77,599 | ₩77,692 | ₩77,599 | ₩77,672 | +0.09% | 500 |
|---|
| 2026.07.20 | ₩77,238 | ₩77,251 | ₩76,836 | ₩76,836 | -0.52% | 1.2천 |
|---|
| 2026.07.17 | ₩76,368 | ₩77,291 | ₩76,368 | ₩77,099 | +0.96% | 3.2천 |
|---|
| 2026.07.16 | ₩78,214 | ₩78,214 | ₩77,893 | ₩77,893 | -0.41% | 1.7천 |
|---|
| 2026.07.15 | ₩79,044 | ₩79,044 | ₩78,896 | ₩79,030 | -0.02% | 800 |
|---|
| 2026.07.14 | ₩78,488 | ₩78,602 | ₩78,488 | ₩78,602 | +0.14% | 1.5천 |
|---|
| 2026.07.13 | ₩78,375 | ₩78,375 | ₩77,679 | ₩77,718 | -0.84% | 2.3천 |
|---|
| 2026.07.10 | ₩78,388 | ₩78,749 | ₩78,361 | ₩78,749 | +0.46% | 2.5천 |
|---|
| 2026.07.09 | ₩78,470 | ₩78,470 | ₩78,470 | ₩78,470 | 0.00% | 200 |
|---|
| 2026.07.08 | ₩77,643 | ₩77,643 | ₩77,643 | ₩77,643 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩77,077 | ₩77,252 | ₩77,077 | ₩77,252 | +0.23% | 300 |
|---|
| 2026.07.06 | ₩78,281 | ₩78,281 | ₩78,170 | ₩78,170 | -0.14% | 1.1천 |
|---|
| 2026.07.02 | ₩78,027 | ₩78,067 | ₩76,462 | ₩76,967 | -1.36% | 1.8천 |
|---|
| 2026.07.01 | ₩77,940 | ₩77,940 | ₩77,597 | ₩77,597 | -0.44% | 200 |
|---|
| 2026.06.30 | ₩78,214 | ₩78,241 | ₩78,121 | ₩78,147 | -0.09% | 800 |
|---|
| 2026.06.29 | ₩76,676 | ₩76,836 | ₩76,676 | ₩76,810 | +0.17% | 4.6천 |
|---|
| 2026.06.26 | ₩74,964 | ₩75,258 | ₩74,830 | ₩74,830 | -0.18% | 6.5천 |
|---|
| 2026.06.25 | ₩75,238 | ₩75,238 | ₩75,077 | ₩75,191 | -0.06% | 4.5천 |
|---|
| 2026.06.24 | ₩75,887 | ₩76,047 | ₩75,358 | ₩75,552 | -0.44% | 3.3천 |
|---|
| 2026.06.23 | ₩76,220 | ₩76,220 | ₩75,731 | ₩75,731 | -0.64% | 1.8천 |
|---|
| 2026.06.22 | ₩78,468 | ₩78,468 | ₩77,532 | ₩77,545 | -1.18% | 1천 |
|---|
| 2026.06.18 | ₩78,228 | ₩78,482 | ₩78,174 | ₩78,482 | +0.32% | 7.6천 |
|---|
| 2026.06.17 | ₩77,947 | ₩77,947 | ₩76,796 | ₩76,943 | -1.29% | 2.5천 |
|---|
| 2026.06.16 | ₩78,027 | ₩78,027 | ₩77,733 | ₩77,733 | -0.38% | 1.5천 |
|---|
| 2026.06.15 | ₩78,254 | ₩78,442 | ₩78,254 | ₩78,258 | +0.01% | 5.4천 |
|---|
| 2026.06.12 | ₩76,408 | ₩76,408 | ₩76,167 | ₩76,301 | -0.14% | 5.1천 |
|---|
| 2026.06.11 | ₩74,602 | ₩76,301 | ₩74,429 | ₩76,189 | +2.13% | 3.8천 |
|---|
| 2026.06.10 | ₩74,513 | ₩74,513 | ₩74,513 | ₩74,513 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩74,322 | ₩75,947 | ₩74,322 | ₩75,947 | +2.19% | 2.8천 |
|---|
| 2026.06.08 | ₩77,398 | ₩77,398 | ₩76,609 | ₩76,689 | -0.92% | 4.9천 |
|---|
| 2026.06.05 | ₩77,238 | ₩77,238 | ₩76,367 | ₩76,367 | -1.13% | 2.2천 |
|---|
| 2026.06.04 | ₩79,512 | ₩79,552 | ₩79,355 | ₩79,355 | -0.20% | 2.7천 |
|---|
| 2026.06.03 | ₩79,391 | ₩79,391 | ₩79,311 | ₩79,311 | -0.10% | 900 |
|---|
| 2026.06.02 | ₩80,127 | ₩80,261 | ₩79,940 | ₩80,160 | +0.04% | 9.4천 |
|---|
| 2026.06.01 | ₩79,739 | ₩79,752 | ₩79,624 | ₩79,624 | -0.14% | 1.6천 |
|---|
| 2026.05.29 | ₩79,070 | ₩79,124 | ₩78,850 | ₩78,994 | -0.10% | 4.7천 |
|---|
| 2026.05.28 | ₩77,866 | ₩78,468 | ₩77,866 | ₩78,468 | +0.77% | 2.6만 |
|---|
| 2026.05.27 | ₩77,746 | ₩77,746 | ₩77,425 | ₩77,543 | -0.26% | 2.1천 |
|---|
| 2026.05.26 | ₩77,599 | ₩78,094 | ₩77,519 | ₩77,704 | +0.14% | 2.7천 |
|---|
| 2026.05.22 | ₩77,371 | ₩77,519 | ₩77,282 | ₩77,282 | -0.12% | 200 |
|---|
| 2026.05.21 | ₩76,923 | ₩77,013 | ₩76,636 | ₩77,013 | +0.12% | 700 |
|---|
| 2026.05.20 | ₩76,288 | ₩76,913 | ₩76,114 | ₩76,913 | +0.82% | 2.5천 |
|---|
| 2026.05.19 | ₩76,034 | ₩76,067 | ₩75,592 | ₩75,820 | -0.28% | 600 |
|---|
| 2026.05.18 | ₩76,810 | ₩76,810 | ₩76,234 | ₩76,402 | -0.53% | 1천 |
|---|
| 2026.05.15 | ₩76,683 | ₩77,425 | ₩76,683 | ₩76,749 | +0.09% | 2.4천 |
|---|
| 2026.05.14 | ₩77,305 | ₩77,987 | ₩77,305 | ₩77,886 | +0.75% | 1.1천 |
|---|
| 2026.05.13 | ₩76,127 | ₩76,990 | ₩76,127 | ₩76,835 | +0.93% | 2.9천 |
|---|
| 2026.05.12 | ₩76,127 | ₩76,221 | ₩75,739 | ₩76,127 | 0.00% | 4.3천 |
|---|
| 2026.05.11 | ₩76,194 | ₩76,609 | ₩76,194 | ₩76,402 | +0.27% | 6.4천 |
|---|
| 2026.05.08 | ₩76,007 | ₩76,188 | ₩76,007 | ₩76,188 | +0.24% | 200 |
|---|
| 2026.05.07 | ₩75,472 | ₩75,512 | ₩75,434 | ₩75,434 | -0.05% | 4천 |
|---|
| 2026.05.06 | ₩74,763 | ₩75,374 | ₩74,763 | ₩75,374 | +0.82% | 800 |
|---|
| 2026.05.05 | ₩73,934 | ₩73,934 | ₩73,880 | ₩73,893 | -0.05% | 500 |
|---|
| 2026.05.04 | ₩73,613 | ₩73,613 | ₩73,091 | ₩73,291 | -0.44% | 500 |
|---|
| 2026.05.01 | ₩73,720 | ₩73,720 | ₩73,429 | ₩73,429 | -0.39% | 2.3천 |
|---|
| 2026.04.30 | ₩71,900 | ₩72,797 | ₩71,900 | ₩72,715 | +1.13% | 1.9천 |
|---|
| 2026.04.29 | ₩72,275 | ₩72,290 | ₩72,275 | ₩72,290 | +0.02% | 100 |
|---|
| 2026.04.28 | ₩72,556 | ₩72,556 | ₩72,484 | ₩72,484 | -0.10% | 200 |
|---|
| 2026.04.27 | ₩73,116 | ₩73,116 | ₩73,116 | ₩73,116 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩72,101 | ₩72,941 | ₩72,101 | ₩72,941 | +1.17% | 600 |
|---|
| 2026.04.23 | ₩72,128 | ₩72,128 | ₩71,686 | ₩71,721 | -0.56% | 1.2천 |
|---|
| 2026.04.22 | ₩72,248 | ₩72,708 | ₩72,248 | ₩72,708 | +0.64% | 2.7천 |
|---|
| 2026.04.21 | ₩72,188 | ₩72,188 | ₩71,258 | ₩71,357 | -1.15% | 1.4천 |
|---|
| 2026.04.20 | ₩71,740 | ₩71,740 | ₩71,312 | ₩71,708 | -0.04% | 2.3천 |
|---|
| 2026.04.17 | ₩72,034 | ₩72,047 | ₩71,726 | ₩71,823 | -0.29% | 1.1천 |
|---|
| 2026.04.16 | ₩70,937 | ₩70,937 | ₩70,790 | ₩70,791 | -0.21% | 9.6천 |
|---|
| 2026.04.15 | ₩70,121 | ₩70,723 | ₩70,108 | ₩70,710 | +0.84% | 2.1천 |
|---|
| 2026.04.14 | ₩68,891 | ₩69,359 | ₩68,891 | ₩69,339 | +0.65% | 700 |
|---|
| 2026.04.13 | ₩67,204 | ₩68,167 | ₩67,058 | ₩68,167 | +1.43% | 2.6천 |
|---|
| 2026.04.10 | ₩67,379 | ₩67,379 | ₩67,152 | ₩67,204 | -0.26% | 300 |
|---|
| 2026.04.09 | ₩66,295 | ₩66,924 | ₩66,295 | ₩66,921 | +0.94% | 5천 |
|---|
| 2026.04.08 | ₩66,737 | ₩66,790 | ₩66,389 | ₩66,540 | -0.29% | 1.4만 |
|---|
| 2026.04.07 | ₩64,182 | ₩64,998 | ₩64,115 | ₩64,998 | +1.27% | 4.8천 |
|---|
| 2026.04.06 | ₩64,824 | ₩64,891 | ₩64,824 | ₩64,891 | +0.10% | 1.1천 |
|---|
| 2026.04.02 | ₩63,834 | ₩64,626 | ₩63,834 | ₩64,626 | +1.24% | 1.1천 |
|---|
| 2026.04.01 | ₩64,583 | ₩64,637 | ₩64,503 | ₩64,530 | -0.08% | 4.7천 |
|---|
| 2026.03.31 | ₩62,483 | ₩63,858 | ₩62,483 | ₩63,858 | +2.20% | 300 |
|---|
| 2026.03.30 | ₩62,015 | ₩62,015 | ₩61,413 | ₩61,592 | -0.68% | 600 |
|---|
| 2026.03.27 | ₩62,670 | ₩62,670 | ₩62,034 | ₩62,034 | -1.02% | 2.1천 |
|---|
| 2026.03.26 | ₩64,623 | ₩64,623 | ₩63,449 | ₩63,449 | -1.82% | 800 |
|---|
| 2026.03.25 | ₩65,265 | ₩65,265 | ₩64,873 | ₩64,873 | -0.60% | 1천 |
|---|
| 2026.03.24 | ₩64,316 | ₩64,650 | ₩64,316 | ₩64,370 | +0.09% | 1.2천 |
|---|
| 2026.03.23 | ₩65,439 | ₩65,439 | ₩65,047 | ₩65,047 | -0.60% | 300 |
|---|
| 2026.03.20 | ₩64,449 | ₩64,597 | ₩63,660 | ₩63,925 | -0.81% | 4.8천 |
|---|
| 2026.03.19 | ₩64,784 | ₩65,212 | ₩64,784 | ₩65,212 | +0.66% | 4.7천 |
|---|
| 2026.03.18 | ₩65,841 | ₩65,961 | ₩65,319 | ₩65,319 | -0.79% | 7.5천 |
|---|
| 2026.03.17 | ₩66,309 | ₩66,309 | ₩66,231 | ₩66,231 | -0.12% | 400 |
|---|
| 2026.03.16 | ₩66,148 | ₩66,282 | ₩65,988 | ₩66,108 | -0.06% | 1.8천 |
|---|
| 2026.03.13 | ₩65,540 | ₩65,540 | ₩65,292 | ₩65,292 | -0.38% | 600 |
|---|
| 2026.03.12 | ₩66,362 | ₩66,362 | ₩66,028 | ₩66,028 | -0.50% | 4.1만 |
|---|
| 2026.03.11 | ₩66,951 | ₩67,209 | ₩66,951 | ₩67,209 | +0.39% | 500 |
|---|
| 2026.03.10 | ₩67,580 | ₩67,673 | ₩67,071 | ₩67,178 | -0.59% | 1.5만 |
|---|
| 2026.03.09 | ₩66,362 | ₩67,285 | ₩66,362 | ₩67,285 | +1.39% | 400 |
|---|
| 2026.03.06 | ₩66,844 | ₩66,844 | ₩66,354 | ₩66,354 | -0.73% | 400 |
|---|
| 2026.03.05 | ₩66,938 | ₩67,311 | ₩66,938 | ₩67,311 | +0.56% | 8천 |
|---|
| 2026.03.04 | ₩66,683 | ₩67,352 | ₩66,683 | ₩67,352 | +1.00% | 2.4천 |
|---|
| 2026.03.03 | ₩65,546 | ₩66,670 | ₩65,546 | ₩66,547 | +1.53% | 2.7천 |
|---|
| 2026.03.02 | ₩67,004 | ₩67,165 | ₩67,004 | ₩67,165 | +0.24% | 200 |
|---|
| 2026.02.27 | ₩66,670 | ₩66,670 | ₩66,665 | ₩66,665 | -0.01% | 1.3천 |
|---|
| 2026.02.26 | ₩67,379 | ₩67,453 | ₩67,379 | ₩67,453 | +0.11% | 300 |
|---|
| 2026.02.25 | ₩68,208 | ₩68,355 | ₩68,208 | ₩68,322 | +0.17% | 700 |
|---|
| 2026.02.24 | ₩67,446 | ₩67,446 | ₩67,436 | ₩67,436 | -0.01% | 500 |
|---|
| 2026.02.23 | ₩67,085 | ₩67,085 | ₩66,389 | ₩66,554 | -0.79% | 7.3천 |
|---|
| 2026.02.20 | ₩67,499 | ₩67,673 | ₩67,125 | ₩67,499 | 0.00% | 5.3만 |
|---|
| 2026.02.19 | ₩66,964 | ₩67,078 | ₩66,964 | ₩67,078 | +0.17% | 500 |
|---|
| 2026.02.18 | ₩67,390 | ₩67,390 | ₩67,390 | ₩67,390 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩66,497 | ₩66,978 | ₩66,496 | ₩66,792 | +0.44% | 1.5천 |
|---|
| 2026.02.13 | ₩66,477 | ₩66,477 | ₩66,477 | ₩66,477 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩66,737 | ₩66,737 | ₩66,737 | ₩66,737 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩68,338 | ₩68,338 | ₩68,338 | ₩68,338 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩68,409 | ₩68,409 | ₩68,409 | ₩68,409 | 0.00% | 600 |
|---|
| 2026.02.09 | ₩68,650 | ₩68,663 | ₩68,650 | ₩68,663 | +0.02% | 300 |
|---|
| 2026.02.06 | ₩67,981 | ₩67,981 | ₩67,981 | ₩67,981 | 0.00% | 200 |
|---|
| 2026.02.05 | ₩67,152 | ₩67,152 | ₩66,041 | ₩66,148 | -1.49% | 2.7천 |
|---|
| 2026.02.04 | ₩66,830 | ₩67,593 | ₩66,830 | ₩67,428 | +0.89% | 4.4천 |
|---|
| 2026.02.03 | ₩69,573 | ₩69,573 | ₩68,088 | ₩68,267 | -1.88% | 1.2천 |
|---|
| 2026.02.02 | ₩69,787 | ₩69,921 | ₩69,617 | ₩69,617 | -0.24% | 6.4만 |
|---|
| 2026.01.30 | ₩69,345 | ₩69,403 | ₩69,345 | ₩69,403 | +0.08% | 2.2천 |
|---|
| 2026.01.29 | ₩70,917 | ₩70,917 | ₩69,452 | ₩69,907 | -1.42% | 2.5천 |
|---|
| 2026.01.28 | ₩70,924 | ₩70,964 | ₩70,897 | ₩70,917 | -0.01% | 1만 |
|---|
| 2026.01.27 | ₩71,064 | ₩71,064 | ₩70,853 | ₩70,853 | -0.30% | 1.5천 |
|---|
| 2026.01.26 | ₩70,375 | ₩70,415 | ₩70,295 | ₩70,295 | -0.11% | 3.4천 |
|---|
| 2026.01.23 | ₩69,854 | ₩69,854 | ₩69,835 | ₩69,835 | -0.03% | 800 |
|---|
| 2026.01.22 | ₩69,559 | ₩69,559 | ₩69,479 | ₩69,479 | -0.12% | 600 |
|---|
| 2026.01.21 | ₩69,004 | ₩69,004 | ₩69,004 | ₩69,004 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩69,246 | ₩69,246 | ₩68,289 | ₩68,355 | -1.29% | 6.2천 |
|---|
| 2026.01.16 | ₩70,441 | ₩70,441 | ₩70,347 | ₩70,347 | -0.13% | 200 |
|---|
| 2026.01.15 | ₩70,362 | ₩70,362 | ₩70,201 | ₩70,252 | -0.16% | 4.9천 |
|---|
| 2026.01.14 | ₩70,056 | ₩70,120 | ₩70,056 | ₩70,120 | +0.09% | 300 |
|---|
| 2026.01.13 | ₩71,076 | ₩71,076 | ₩71,076 | ₩71,076 | 0.00% | 200 |
|---|
| 2026.01.12 | ₩71,372 | ₩71,432 | ₩71,318 | ₩71,318 | -0.07% | 6.4천 |
|---|
| 2026.01.09 | ₩71,098 | ₩71,245 | ₩71,060 | ₩71,119 | +0.03% | 3.3천 |
|---|
| 2026.01.08 | ₩70,711 | ₩70,711 | ₩70,711 | ₩70,711 | 0.00% | 200 |
|---|
| 2026.01.07 | ₩71,432 | ₩71,432 | ₩71,387 | ₩71,387 | -0.06% | 700 |
|---|
| 2026.01.06 | ₩70,884 | ₩71,166 | ₩70,884 | ₩71,166 | +0.40% | 1.7천 |
|---|
| 2026.01.05 | ₩70,870 | ₩70,870 | ₩70,791 | ₩70,791 | -0.11% | 200 |
|---|
| 2026.01.02 | ₩70,703 | ₩70,703 | ₩70,490 | ₩70,490 | -0.30% | 400 |
|---|
| 2025.12.31 | ₩70,830 | ₩70,870 | ₩70,790 | ₩70,790 | -0.06% | 700 |
|---|
| 2025.12.30 | ₩71,272 | ₩71,352 | ₩71,258 | ₩71,258 | -0.02% | 900 |
|---|
| 2025.12.29 | ₩71,392 | ₩71,518 | ₩71,325 | ₩71,452 | +0.08% | 500 |
|---|
| 2025.12.26 | ₩71,740 | ₩71,981 | ₩71,740 | ₩71,837 | +0.14% | 1.3만 |
|---|
| 2025.12.24 | ₩71,686 | ₩71,792 | ₩71,686 | ₩71,792 | +0.15% | 100 |
|---|
| 2025.12.23 | ₩71,031 | ₩71,673 | ₩71,031 | ₩71,670 | +0.90% | 3.4천 |
|---|
| 2025.12.22 | ₩71,084 | ₩71,169 | ₩71,084 | ₩71,169 | +0.12% | 500 |
|---|
| 2025.12.19 | ₩70,429 | ₩70,750 | ₩70,429 | ₩70,750 | +0.46% | 1.8천 |
|---|
| 2025.12.18 | ₩69,332 | ₩69,800 | ₩69,319 | ₩69,653 | +0.46% | 5.6만 |
|---|
| 2025.12.17 | ₩69,349 | ₩69,349 | ₩68,668 | ₩68,668 | -0.98% | 900 |
|---|
| 2025.12.16 | ₩69,914 | ₩70,085 | ₩69,914 | ₩70,085 | +0.24% | 200 |
|---|
| 2025.12.15 | ₩69,856 | ₩69,856 | ₩69,856 | ₩69,856 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩70,295 | ₩70,295 | ₩70,284 | ₩70,284 | -0.02% | 400 |
|---|
| 2025.12.11 | ₩70,773 | ₩71,646 | ₩70,773 | ₩71,646 | +1.23% | 1.5천 |
|---|
| 2025.12.10 | ₩71,419 | ₩71,927 | ₩71,165 | ₩71,740 | +0.45% | 2.9만 |
|---|
| 2025.12.09 | ₩71,569 | ₩71,569 | ₩71,569 | ₩71,569 | 0.00% | 200 |
|---|
| 2025.12.08 | ₩71,686 | ₩71,686 | ₩71,392 | ₩71,553 | -0.19% | 7.2천 |
|---|
| 2025.12.05 | ₩71,874 | ₩71,874 | ₩71,499 | ₩71,540 | -0.46% | 3.6천 |
|---|
| 2025.12.04 | ₩71,227 | ₩71,405 | ₩71,218 | ₩71,392 | +0.23% | 1.5천 |
|---|
| 2025.12.03 | ₩71,432 | ₩71,512 | ₩71,365 | ₩71,365 | -0.09% | 1.2만 |
|---|
| 2025.12.02 | ₩71,482 | ₩71,483 | ₩71,482 | ₩71,483 | +0.00% | 500 |
|---|
| 2025.12.01 | ₩71,004 | ₩71,098 | ₩71,004 | ₩71,044 | +0.06% | 4.3천 |
|---|
| 2025.11.28 | ₩71,128 | ₩71,151 | ₩71,128 | ₩71,151 | +0.03% | 400 |
|---|
| 2025.11.26 | ₩71,071 | ₩71,178 | ₩71,020 | ₩71,020 | -0.07% | 900 |
|---|
| 2025.11.25 | ₩69,640 | ₩70,446 | ₩69,640 | ₩70,446 | +1.16% | 500 |
|---|
| 2025.11.24 | ₩69,934 | ₩70,096 | ₩69,934 | ₩70,096 | +0.23% | 1.7천 |
|---|
| 2025.11.21 | ₩68,449 | ₩68,462 | ₩68,355 | ₩68,355 | -0.14% | 1.3천 |
|---|
| 2025.11.20 | ₩69,720 | ₩69,720 | ₩67,927 | ₩67,994 | -2.48% | 2.7천 |
|---|
| 2025.11.19 | ₩68,757 | ₩69,546 | ₩68,757 | ₩69,347 | +0.86% | 3.3천 |
|---|
| 2025.11.18 | ₩69,244 | ₩69,345 | ₩68,824 | ₩68,824 | -0.61% | 1.2만 |
|---|
| 2025.11.17 | ₩70,135 | ₩70,469 | ₩69,632 | ₩69,632 | -0.72% | 800 |
|---|
| 2025.11.14 | ₩69,907 | ₩70,563 | ₩69,854 | ₩70,255 | +0.50% | 6.8천 |
|---|
| 2025.11.13 | ₩71,459 | ₩71,459 | ₩70,135 | ₩70,135 | -1.85% | 1천 |
|---|
| 2025.11.12 | ₩71,726 | ₩71,820 | ₩71,593 | ₩71,738 | +0.02% | 1천 |
|---|
| 2025.11.11 | ₩71,486 | ₩71,870 | ₩71,486 | ₩71,870 | +0.54% | 3.8천 |
|---|
| 2025.11.10 | ₩71,820 | ₩72,088 | ₩71,820 | ₩72,025 | +0.28% | 1.6천 |
|---|
| 2025.11.07 | ₩69,867 | ₩70,349 | ₩69,867 | ₩70,349 | +0.69% | 1.1천 |
|---|
| 2025.11.06 | ₩70,857 | ₩70,870 | ₩70,509 | ₩70,603 | -0.36% | 4천 |
|---|
| 2025.11.05 | ₩72,248 | ₩72,287 | ₩71,892 | ₩71,892 | -0.49% | 4.3천 |
|---|
| 2025.11.04 | ₩72,168 | ₩72,168 | ₩71,773 | ₩71,773 | -0.55% | 1.7천 |
|---|
| 2025.11.03 | ₩73,064 | ₩73,318 | ₩73,064 | ₩73,104 | +0.05% | 3.7천 |
|---|
| 2025.10.31 | ₩72,897 | ₩72,897 | ₩72,684 | ₩72,684 | -0.29% | 300 |
|---|
| 2025.10.30 | ₩72,462 | ₩72,462 | ₩72,132 | ₩72,132 | -0.46% | 800 |
|---|
| 2025.10.29 | ₩72,850 | ₩72,850 | ₩72,786 | ₩72,786 | -0.09% | 100 |
|---|
| 2025.10.28 | ₩72,690 | ₩72,690 | ₩72,516 | ₩72,516 | -0.24% | 1천 |
|---|
| 2025.10.27 | ₩71,807 | ₩71,927 | ₩71,740 | ₩71,927 | +0.17% | 1.8천 |
|---|
| 2025.10.24 | ₩70,737 | ₩70,777 | ₩70,616 | ₩70,616 | -0.17% | 1천 |
|---|
| 2025.10.23 | ₩69,466 | ₩69,842 | ₩69,459 | ₩69,842 | +0.54% | 1.8천 |
|---|
| 2025.10.22 | ₩69,265 | ₩69,265 | ₩69,216 | ₩69,216 | -0.07% | 700 |
|---|
| 2025.10.21 | ₩69,947 | ₩69,947 | ₩69,852 | ₩69,852 | -0.14% | 200 |
|---|
| 2025.10.20 | ₩69,533 | ₩69,880 | ₩69,533 | ₩69,796 | +0.38% | 1.5천 |
|---|
| 2025.10.17 | ₩68,984 | ₩68,984 | ₩68,947 | ₩68,947 | -0.05% | 2.3천 |
|---|
| 2025.10.16 | ₩68,461 | ₩68,461 | ₩68,461 | ₩68,461 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩69,265 | ₩69,452 | ₩68,516 | ₩68,837 | -0.62% | 3.5천 |
|---|
| 2025.10.14 | ₩68,944 | ₩68,957 | ₩68,516 | ₩68,583 | -0.52% | 2천 |
|---|
| 2025.10.13 | ₩68,703 | ₩69,225 | ₩68,703 | ₩69,158 | +0.66% | 4.5천 |
|---|
| 2025.10.10 | ₩68,583 | ₩68,583 | ₩67,812 | ₩67,812 | -1.12% | 1.5천 |
|---|