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 | ₩80,728 | ₩80,928 | ₩80,647 | ₩80,860 | +0.16% | 3.1천 |
| 2026.10.08 | ₩80,701 | ₩81,089 | ₩80,112 | ₩80,266 | -0.54% | 4.8천 |
| 2026.10.07 | ₩80,754 | ₩81,203 | ₩80,754 | ₩81,203 | +0.56% | 6.9천 |
| 2026.10.06 | ₩81,530 | ₩81,584 | ₩81,410 | ₩81,450 | -0.10% | 4.7천 |
| 2026.10.05 | ₩80,393 | ₩80,753 | ₩80,393 | ₩80,753 | +0.45% | 2.5천 |
| 2026.10.02 | ₩80,246 | ₩80,246 | ₩79,898 | ₩80,044 | -0.25% | 3.5천 |
| 2026.10.01 | ₩78,748 | ₩79,296 | ₩78,748 | ₩79,153 | +0.51% | 3.6천 |
| 2026.09.30 | ₩79,463 | ₩79,510 | ₩79,083 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩79,083 |
| -0.48% |
| 900 |
| 2026.09.29 | ₩78,875 | ₩78,881 | ₩78,808 | ₩78,808 | -0.08% | 3천 |
|---|
| 2026.09.28 | ₩78,922 | ₩79,067 | ₩78,922 | ₩79,023 | +0.13% | 2.7천 |
|---|
| 2026.09.25 | ₩79,136 | ₩79,430 | ₩79,136 | ₩79,422 | +0.36% | 2천 |
|---|
| 2026.09.24 | ₩78,627 | ₩79,098 | ₩78,627 | ₩79,098 | +0.60% | 1.4천 |
|---|
| 2026.09.23 | ₩79,162 | ₩79,162 | ₩79,027 | ₩79,027 | -0.17% | 300 |
|---|
| 2026.09.22 | ₩79,978 | ₩80,045 | ₩79,946 | ₩79,946 | -0.04% | 2.1천 |
|---|
| 2026.09.21 | ₩79,109 | ₩79,807 | ₩79,109 | ₩79,807 | +0.88% | 1.2천 |
|---|
| 2026.09.18 | ₩77,824 | ₩78,174 | ₩77,784 | ₩78,174 | +0.45% | 500 |
|---|
| 2026.09.17 | ₩77,463 | ₩77,720 | ₩77,463 | ₩77,720 | +0.33% | 1.4만 |
|---|
| 2026.09.16 | ₩76,968 | ₩76,968 | ₩76,488 | ₩76,488 | -0.62% | 800 |
|---|
| 2026.09.15 | ₩76,487 | ₩76,527 | ₩76,374 | ₩76,374 | -0.15% | 1.6만 |
|---|
| 2026.09.14 | ₩76,821 | ₩77,129 | ₩76,821 | ₩76,936 | +0.15% | 500 |
|---|
| 2026.09.11 | ₩77,758 | ₩77,758 | ₩77,687 | ₩77,687 | -0.09% | 700 |
|---|
| 2026.09.10 | ₩76,935 | ₩77,075 | ₩76,916 | ₩76,916 | -0.02% | 600 |
|---|
| 2026.09.09 | ₩77,356 | ₩77,356 | ₩77,317 | ₩77,317 | -0.05% | 500 |
|---|
| 2026.09.08 | ₩78,172 | ₩78,172 | ₩77,972 | ₩77,993 | -0.23% | 400 |
|---|
| 2026.09.04 | ₩78,694 | ₩78,694 | ₩78,298 | ₩78,298 | -0.50% | 800 |
|---|
| 2026.09.03 | ₩77,798 | ₩78,509 | ₩77,798 | ₩78,509 | +0.91% | 200 |
|---|
| 2026.09.02 | ₩77,691 | ₩77,691 | ₩77,610 | ₩77,620 | -0.09% | 4.2천 |
|---|
| 2026.09.01 | ₩77,590 | ₩77,590 | ₩77,309 | ₩77,309 | -0.36% | 1.1천 |
|---|
| 2026.08.31 | ₩78,065 | ₩78,290 | ₩77,945 | ₩78,290 | +0.29% | 4.8천 |
|---|
| 2026.08.28 | ₩79,069 | ₩79,069 | ₩78,433 | ₩78,433 | -0.80% | 500 |
|---|
| 2026.08.27 | ₩78,493 | ₩79,073 | ₩78,444 | ₩79,073 | +0.74% | 3.2천 |
|---|
| 2026.08.26 | ₩77,370 | ₩77,558 | ₩77,370 | ₩77,558 | +0.24% | 300 |
|---|
| 2026.08.25 | ₩77,637 | ₩77,651 | ₩77,450 | ₩77,610 | -0.03% | 3.8천 |
|---|
| 2026.08.24 | ₩77,865 | ₩77,865 | ₩77,325 | ₩77,325 | -0.69% | 800 |
|---|
| 2026.08.21 | ₩77,657 | ₩78,146 | ₩77,657 | ₩77,997 | +0.44% | 900 |
|---|
| 2026.08.20 | ₩78,132 | ₩78,360 | ₩77,677 | ₩77,677 | -0.58% | 2.6천 |
|---|
| 2026.08.19 | ₩78,547 | ₩78,600 | ₩78,396 | ₩78,396 | -0.19% | 500 |
|---|
| 2026.08.18 | ₩78,413 | ₩78,447 | ₩78,413 | ₩78,413 | 0.00% | 1.6천 |
|---|
| 2026.08.17 | ₩79,470 | ₩79,584 | ₩79,310 | ₩79,310 | -0.20% | 2.7천 |
|---|
| 2026.08.14 | ₩79,256 | ₩79,348 | ₩79,256 | ₩79,348 | +0.12% | 300 |
|---|
| 2026.08.13 | ₩79,952 | ₩80,005 | ₩79,858 | ₩79,858 | -0.12% | 1.5천 |
|---|
| 2026.08.12 | ₩79,310 | ₩79,376 | ₩79,189 | ₩79,190 | -0.15% | 3.3천 |
|---|
| 2026.08.11 | ₩78,695 | ₩78,868 | ₩78,695 | ₩78,734 | +0.05% | 6.3천 |
|---|
| 2026.08.10 | ₩79,310 | ₩79,310 | ₩79,256 | ₩79,269 | -0.05% | 6.4천 |
|---|
| 2026.08.07 | ₩79,457 | ₩79,617 | ₩79,457 | ₩79,581 | +0.16% | 900 |
|---|
| 2026.08.06 | ₩78,869 | ₩78,908 | ₩78,774 | ₩78,815 | -0.07% | 4.5천 |
|---|
| 2026.08.05 | ₩79,724 | ₩79,724 | ₩79,268 | ₩79,268 | -0.57% | 2.4천 |
|---|
| 2026.08.04 | ₩79,176 | ₩79,577 | ₩79,176 | ₩79,392 | +0.27% | 1.4천 |
|---|
| 2026.08.03 | ₩77,544 | ₩77,771 | ₩77,544 | ₩77,596 | +0.07% | 300 |
|---|
| 2026.07.31 | ₩75,617 | ₩76,527 | ₩75,617 | ₩76,366 | +0.99% | 1.7천 |
|---|
| 2026.07.30 | ₩74,988 | ₩75,360 | ₩74,988 | ₩75,360 | +0.50% | 2.1천 |
|---|
| 2026.07.29 | ₩74,359 | ₩74,359 | ₩73,874 | ₩73,874 | -0.65% | 1.5천 |
|---|
| 2026.07.28 | ₩74,627 | ₩75,336 | ₩74,627 | ₩75,234 | +0.81% | 1.1만 |
|---|
| 2026.07.27 | ₩75,296 | ₩75,325 | ₩74,975 | ₩75,325 | +0.04% | 2.1천 |
|---|
| 2026.07.24 | ₩76,366 | ₩76,366 | ₩75,630 | ₩75,630 | -0.96% | 1.5천 |
|---|
| 2026.07.23 | ₩76,032 | ₩76,032 | ₩75,684 | ₩75,866 | -0.22% | 900 |
|---|
| 2026.07.22 | ₩77,771 | ₩77,771 | ₩77,513 | ₩77,513 | -0.33% | 2.7천 |
|---|
| 2026.07.21 | ₩77,610 | ₩77,704 | ₩77,610 | ₩77,684 | +0.09% | 500 |
|---|
| 2026.07.20 | ₩77,249 | ₩77,263 | ₩76,848 | ₩76,848 | -0.52% | 1.2천 |
|---|
| 2026.07.17 | ₩76,380 | ₩77,303 | ₩76,380 | ₩77,110 | +0.96% | 3.2천 |
|---|
| 2026.07.16 | ₩78,226 | ₩78,226 | ₩77,905 | ₩77,905 | -0.41% | 1.7천 |
|---|
| 2026.07.15 | ₩79,055 | ₩79,055 | ₩78,908 | ₩79,042 | -0.02% | 800 |
|---|
| 2026.07.14 | ₩78,500 | ₩78,614 | ₩78,500 | ₩78,614 | +0.14% | 1.5천 |
|---|
| 2026.07.13 | ₩78,386 | ₩78,386 | ₩77,691 | ₩77,729 | -0.84% | 2.3천 |
|---|
| 2026.07.10 | ₩78,400 | ₩78,761 | ₩78,373 | ₩78,761 | +0.46% | 2.5천 |
|---|
| 2026.07.09 | ₩78,481 | ₩78,481 | ₩78,481 | ₩78,481 | 0.00% | 200 |
|---|
| 2026.07.08 | ₩77,655 | ₩77,655 | ₩77,655 | ₩77,655 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩77,089 | ₩77,264 | ₩77,089 | ₩77,264 | +0.23% | 300 |
|---|
| 2026.07.06 | ₩78,293 | ₩78,293 | ₩78,182 | ₩78,182 | -0.14% | 1.1천 |
|---|
| 2026.07.02 | ₩78,039 | ₩78,079 | ₩76,473 | ₩76,979 | -1.36% | 1.8천 |
|---|
| 2026.07.01 | ₩77,952 | ₩77,952 | ₩77,609 | ₩77,609 | -0.44% | 200 |
|---|
| 2026.06.30 | ₩78,226 | ₩78,253 | ₩78,132 | ₩78,159 | -0.09% | 800 |
|---|
| 2026.06.29 | ₩76,687 | ₩76,848 | ₩76,687 | ₩76,821 | +0.17% | 4.6천 |
|---|
| 2026.06.26 | ₩74,975 | ₩75,269 | ₩74,841 | ₩74,841 | -0.18% | 6.5천 |
|---|
| 2026.06.25 | ₩75,249 | ₩75,249 | ₩75,089 | ₩75,202 | -0.06% | 4.5천 |
|---|
| 2026.06.24 | ₩75,898 | ₩76,058 | ₩75,369 | ₩75,563 | -0.44% | 3.3천 |
|---|
| 2026.06.23 | ₩76,231 | ₩76,231 | ₩75,743 | ₩75,743 | -0.64% | 1.8천 |
|---|
| 2026.06.22 | ₩78,480 | ₩78,480 | ₩77,544 | ₩77,557 | -1.18% | 1천 |
|---|
| 2026.06.18 | ₩78,239 | ₩78,493 | ₩78,186 | ₩78,493 | +0.32% | 7.6천 |
|---|
| 2026.06.17 | ₩77,958 | ₩77,958 | ₩76,808 | ₩76,955 | -1.29% | 2.5천 |
|---|
| 2026.06.16 | ₩78,039 | ₩78,039 | ₩77,744 | ₩77,744 | -0.38% | 1.5천 |
|---|
| 2026.06.15 | ₩78,266 | ₩78,453 | ₩78,266 | ₩78,270 | +0.01% | 5.4천 |
|---|
| 2026.06.12 | ₩76,420 | ₩76,420 | ₩76,179 | ₩76,313 | -0.14% | 5.1천 |
|---|
| 2026.06.11 | ₩74,614 | ₩76,313 | ₩74,440 | ₩76,200 | +2.13% | 3.8천 |
|---|
| 2026.06.10 | ₩74,524 | ₩74,524 | ₩74,524 | ₩74,524 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩74,333 | ₩75,958 | ₩74,333 | ₩75,958 | +2.19% | 2.8천 |
|---|
| 2026.06.08 | ₩77,410 | ₩77,410 | ₩76,620 | ₩76,701 | -0.92% | 4.9천 |
|---|
| 2026.06.05 | ₩77,249 | ₩77,249 | ₩76,378 | ₩76,378 | -1.13% | 2.2천 |
|---|
| 2026.06.04 | ₩79,524 | ₩79,564 | ₩79,367 | ₩79,367 | -0.20% | 2.7천 |
|---|
| 2026.06.03 | ₩79,403 | ₩79,403 | ₩79,323 | ₩79,323 | -0.10% | 900 |
|---|
| 2026.06.02 | ₩80,139 | ₩80,273 | ₩79,952 | ₩80,172 | +0.04% | 9.4천 |
|---|
| 2026.06.01 | ₩79,751 | ₩79,764 | ₩79,636 | ₩79,636 | -0.14% | 1.6천 |
|---|
| 2026.05.29 | ₩79,082 | ₩79,136 | ₩78,861 | ₩79,006 | -0.10% | 4.7천 |
|---|
| 2026.05.28 | ₩77,878 | ₩78,480 | ₩77,878 | ₩78,480 | +0.77% | 2.6만 |
|---|
| 2026.05.27 | ₩77,758 | ₩77,758 | ₩77,436 | ₩77,554 | -0.26% | 2.1천 |
|---|
| 2026.05.26 | ₩77,610 | ₩78,105 | ₩77,530 | ₩77,716 | +0.14% | 2.7천 |
|---|
| 2026.05.22 | ₩77,383 | ₩77,530 | ₩77,293 | ₩77,293 | -0.12% | 200 |
|---|
| 2026.05.21 | ₩76,935 | ₩77,024 | ₩76,647 | ₩77,024 | +0.12% | 700 |
|---|
| 2026.05.20 | ₩76,299 | ₩76,924 | ₩76,125 | ₩76,924 | +0.82% | 2.5천 |
|---|
| 2026.05.19 | ₩76,045 | ₩76,079 | ₩75,604 | ₩75,831 | -0.28% | 600 |
|---|
| 2026.05.18 | ₩76,821 | ₩76,821 | ₩76,246 | ₩76,413 | -0.53% | 1천 |
|---|
| 2026.05.15 | ₩76,694 | ₩77,436 | ₩76,694 | ₩76,761 | +0.09% | 2.4천 |
|---|
| 2026.05.14 | ₩77,316 | ₩77,998 | ₩77,316 | ₩77,898 | +0.75% | 1.1천 |
|---|
| 2026.05.13 | ₩76,139 | ₩77,002 | ₩76,139 | ₩76,846 | +0.93% | 2.9천 |
|---|
| 2026.05.12 | ₩76,139 | ₩76,232 | ₩75,751 | ₩76,139 | 0.00% | 4.3천 |
|---|
| 2026.05.11 | ₩76,206 | ₩76,620 | ₩76,206 | ₩76,413 | +0.27% | 6.4천 |
|---|
| 2026.05.08 | ₩76,018 | ₩76,199 | ₩76,018 | ₩76,199 | +0.24% | 200 |
|---|
| 2026.05.07 | ₩75,483 | ₩75,523 | ₩75,446 | ₩75,446 | -0.05% | 4천 |
|---|
| 2026.05.06 | ₩74,774 | ₩75,386 | ₩74,774 | ₩75,386 | +0.82% | 800 |
|---|
| 2026.05.05 | ₩73,945 | ₩73,945 | ₩73,891 | ₩73,904 | -0.05% | 500 |
|---|
| 2026.05.04 | ₩73,624 | ₩73,624 | ₩73,102 | ₩73,302 | -0.44% | 500 |
|---|
| 2026.05.01 | ₩73,731 | ₩73,731 | ₩73,440 | ₩73,440 | -0.39% | 2.3천 |
|---|
| 2026.04.30 | ₩71,911 | ₩72,807 | ₩71,911 | ₩72,726 | +1.13% | 1.9천 |
|---|
| 2026.04.29 | ₩72,286 | ₩72,300 | ₩72,286 | ₩72,300 | +0.02% | 100 |
|---|
| 2026.04.28 | ₩72,567 | ₩72,567 | ₩72,494 | ₩72,494 | -0.10% | 200 |
|---|
| 2026.04.27 | ₩73,127 | ₩73,127 | ₩73,127 | ₩73,127 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩72,112 | ₩72,952 | ₩72,112 | ₩72,952 | +1.17% | 600 |
|---|
| 2026.04.23 | ₩72,138 | ₩72,138 | ₩71,697 | ₩71,732 | -0.56% | 1.2천 |
|---|
| 2026.04.22 | ₩72,259 | ₩72,719 | ₩72,259 | ₩72,719 | +0.64% | 2.7천 |
|---|
| 2026.04.21 | ₩72,199 | ₩72,199 | ₩71,269 | ₩71,368 | -1.15% | 1.4천 |
|---|
| 2026.04.20 | ₩71,751 | ₩71,751 | ₩71,322 | ₩71,718 | -0.04% | 2.3천 |
|---|
| 2026.04.17 | ₩72,045 | ₩72,058 | ₩71,737 | ₩71,833 | -0.29% | 1.1천 |
|---|
| 2026.04.16 | ₩70,948 | ₩70,948 | ₩70,801 | ₩70,802 | -0.21% | 9.6천 |
|---|
| 2026.04.15 | ₩70,132 | ₩70,734 | ₩70,118 | ₩70,720 | +0.84% | 2.1천 |
|---|
| 2026.04.14 | ₩68,901 | ₩69,369 | ₩68,901 | ₩69,349 | +0.65% | 700 |
|---|
| 2026.04.13 | ₩67,214 | ₩68,177 | ₩67,068 | ₩68,177 | +1.43% | 2.6천 |
|---|
| 2026.04.10 | ₩67,389 | ₩67,389 | ₩67,162 | ₩67,214 | -0.26% | 300 |
|---|
| 2026.04.09 | ₩66,305 | ₩66,934 | ₩66,305 | ₩66,931 | +0.94% | 5천 |
|---|
| 2026.04.08 | ₩66,747 | ₩66,800 | ₩66,399 | ₩66,550 | -0.29% | 1.4만 |
|---|
| 2026.04.07 | ₩64,191 | ₩65,008 | ₩64,125 | ₩65,008 | +1.27% | 4.8천 |
|---|
| 2026.04.06 | ₩64,834 | ₩64,901 | ₩64,834 | ₩64,901 | +0.10% | 1.1천 |
|---|
| 2026.04.02 | ₩63,844 | ₩64,636 | ₩63,844 | ₩64,636 | +1.24% | 1.1천 |
|---|
| 2026.04.01 | ₩64,593 | ₩64,646 | ₩64,513 | ₩64,539 | -0.08% | 4.7천 |
|---|
| 2026.03.31 | ₩62,492 | ₩63,868 | ₩62,492 | ₩63,868 | +2.20% | 300 |
|---|
| 2026.03.30 | ₩62,024 | ₩62,024 | ₩61,422 | ₩61,601 | -0.68% | 600 |
|---|
| 2026.03.27 | ₩62,680 | ₩62,680 | ₩62,043 | ₩62,043 | -1.02% | 2.1천 |
|---|
| 2026.03.26 | ₩64,633 | ₩64,633 | ₩63,458 | ₩63,458 | -1.82% | 800 |
|---|
| 2026.03.25 | ₩65,275 | ₩65,275 | ₩64,883 | ₩64,883 | -0.60% | 1천 |
|---|
| 2026.03.24 | ₩64,325 | ₩64,660 | ₩64,325 | ₩64,380 | +0.09% | 1.2천 |
|---|
| 2026.03.23 | ₩65,449 | ₩65,449 | ₩65,057 | ₩65,057 | -0.60% | 300 |
|---|
| 2026.03.20 | ₩64,459 | ₩64,606 | ₩63,670 | ₩63,935 | -0.81% | 4.8천 |
|---|
| 2026.03.19 | ₩64,794 | ₩65,222 | ₩64,794 | ₩65,222 | +0.66% | 4.7천 |
|---|
| 2026.03.18 | ₩65,850 | ₩65,971 | ₩65,329 | ₩65,329 | -0.79% | 7.5천 |
|---|
| 2026.03.17 | ₩66,319 | ₩66,319 | ₩66,241 | ₩66,241 | -0.12% | 400 |
|---|
| 2026.03.16 | ₩66,158 | ₩66,292 | ₩65,998 | ₩66,118 | -0.06% | 1.8천 |
|---|
| 2026.03.13 | ₩65,549 | ₩65,549 | ₩65,302 | ₩65,302 | -0.38% | 600 |
|---|
| 2026.03.12 | ₩66,372 | ₩66,372 | ₩66,038 | ₩66,038 | -0.50% | 4.1만 |
|---|
| 2026.03.11 | ₩66,961 | ₩67,219 | ₩66,961 | ₩67,219 | +0.39% | 500 |
|---|
| 2026.03.10 | ₩67,590 | ₩67,683 | ₩67,081 | ₩67,188 | -0.59% | 1.5만 |
|---|
| 2026.03.09 | ₩66,372 | ₩67,295 | ₩66,372 | ₩67,295 | +1.39% | 400 |
|---|
| 2026.03.06 | ₩66,854 | ₩66,854 | ₩66,364 | ₩66,364 | -0.73% | 400 |
|---|
| 2026.03.05 | ₩66,948 | ₩67,321 | ₩66,948 | ₩67,321 | +0.56% | 8천 |
|---|
| 2026.03.04 | ₩66,693 | ₩67,362 | ₩66,693 | ₩67,362 | +1.00% | 2.4천 |
|---|
| 2026.03.03 | ₩65,556 | ₩66,680 | ₩65,556 | ₩66,557 | +1.53% | 2.7천 |
|---|
| 2026.03.02 | ₩67,014 | ₩67,175 | ₩67,014 | ₩67,175 | +0.24% | 200 |
|---|
| 2026.02.27 | ₩66,680 | ₩66,680 | ₩66,675 | ₩66,675 | -0.01% | 1.3천 |
|---|
| 2026.02.26 | ₩67,389 | ₩67,463 | ₩67,389 | ₩67,463 | +0.11% | 300 |
|---|
| 2026.02.25 | ₩68,219 | ₩68,366 | ₩68,219 | ₩68,332 | +0.17% | 700 |
|---|
| 2026.02.24 | ₩67,456 | ₩67,456 | ₩67,447 | ₩67,447 | -0.01% | 500 |
|---|
| 2026.02.23 | ₩67,095 | ₩67,095 | ₩66,399 | ₩66,564 | -0.79% | 7.3천 |
|---|
| 2026.02.20 | ₩67,509 | ₩67,683 | ₩67,135 | ₩67,509 | 0.00% | 5.3만 |
|---|
| 2026.02.19 | ₩66,974 | ₩67,088 | ₩66,974 | ₩67,088 | +0.17% | 500 |
|---|
| 2026.02.18 | ₩67,400 | ₩67,400 | ₩67,400 | ₩67,400 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩66,507 | ₩66,988 | ₩66,506 | ₩66,802 | +0.44% | 1.5천 |
|---|
| 2026.02.13 | ₩66,487 | ₩66,487 | ₩66,487 | ₩66,487 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩66,747 | ₩66,747 | ₩66,747 | ₩66,747 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩68,348 | ₩68,348 | ₩68,348 | ₩68,348 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩68,419 | ₩68,419 | ₩68,419 | ₩68,419 | 0.00% | 600 |
|---|
| 2026.02.09 | ₩68,660 | ₩68,673 | ₩68,660 | ₩68,673 | +0.02% | 300 |
|---|
| 2026.02.06 | ₩67,991 | ₩67,991 | ₩67,991 | ₩67,991 | 0.00% | 200 |
|---|
| 2026.02.05 | ₩67,162 | ₩67,162 | ₩66,051 | ₩66,158 | -1.49% | 2.7천 |
|---|
| 2026.02.04 | ₩66,840 | ₩67,603 | ₩66,840 | ₩67,439 | +0.89% | 4.4천 |
|---|
| 2026.02.03 | ₩69,583 | ₩69,583 | ₩68,098 | ₩68,277 | -1.88% | 1.2천 |
|---|
| 2026.02.02 | ₩69,797 | ₩69,931 | ₩69,627 | ₩69,627 | -0.24% | 6.4만 |
|---|
| 2026.01.30 | ₩69,356 | ₩69,413 | ₩69,356 | ₩69,413 | +0.08% | 2.2천 |
|---|
| 2026.01.29 | ₩70,928 | ₩70,928 | ₩69,463 | ₩69,918 | -1.42% | 2.5천 |
|---|
| 2026.01.28 | ₩70,934 | ₩70,975 | ₩70,908 | ₩70,928 | -0.01% | 1만 |
|---|
| 2026.01.27 | ₩71,075 | ₩71,075 | ₩70,863 | ₩70,863 | -0.30% | 1.5천 |
|---|
| 2026.01.26 | ₩70,386 | ₩70,426 | ₩70,306 | ₩70,306 | -0.11% | 3.4천 |
|---|
| 2026.01.23 | ₩69,864 | ₩69,864 | ₩69,845 | ₩69,845 | -0.03% | 800 |
|---|
| 2026.01.22 | ₩69,570 | ₩69,570 | ₩69,489 | ₩69,489 | -0.12% | 600 |
|---|
| 2026.01.21 | ₩69,015 | ₩69,015 | ₩69,015 | ₩69,015 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩69,257 | ₩69,257 | ₩68,299 | ₩68,366 | -1.29% | 6.2천 |
|---|
| 2026.01.16 | ₩70,451 | ₩70,451 | ₩70,358 | ₩70,358 | -0.13% | 200 |
|---|
| 2026.01.15 | ₩70,372 | ₩70,372 | ₩70,212 | ₩70,263 | -0.16% | 4.9천 |
|---|
| 2026.01.14 | ₩70,066 | ₩70,130 | ₩70,066 | ₩70,130 | +0.09% | 300 |
|---|
| 2026.01.13 | ₩71,087 | ₩71,087 | ₩71,087 | ₩71,087 | 0.00% | 200 |
|---|
| 2026.01.12 | ₩71,383 | ₩71,443 | ₩71,329 | ₩71,329 | -0.07% | 6.4천 |
|---|
| 2026.01.09 | ₩71,108 | ₩71,255 | ₩71,071 | ₩71,130 | +0.03% | 3.3천 |
|---|
| 2026.01.08 | ₩70,722 | ₩70,722 | ₩70,722 | ₩70,722 | 0.00% | 200 |
|---|
| 2026.01.07 | ₩71,443 | ₩71,443 | ₩71,397 | ₩71,397 | -0.06% | 700 |
|---|
| 2026.01.06 | ₩70,894 | ₩71,177 | ₩70,894 | ₩71,177 | +0.40% | 1.7천 |
|---|
| 2026.01.05 | ₩70,881 | ₩70,881 | ₩70,802 | ₩70,802 | -0.11% | 200 |
|---|
| 2026.01.02 | ₩70,714 | ₩70,714 | ₩70,501 | ₩70,501 | -0.30% | 400 |
|---|
| 2025.12.31 | ₩70,841 | ₩70,881 | ₩70,801 | ₩70,801 | -0.06% | 700 |
|---|
| 2025.12.30 | ₩71,282 | ₩71,363 | ₩71,269 | ₩71,269 | -0.02% | 900 |
|---|
| 2025.12.29 | ₩71,403 | ₩71,528 | ₩71,336 | ₩71,463 | +0.08% | 500 |
|---|
| 2025.12.26 | ₩71,751 | ₩71,991 | ₩71,751 | ₩71,848 | +0.14% | 1.3만 |
|---|
| 2025.12.24 | ₩71,697 | ₩71,803 | ₩71,697 | ₩71,803 | +0.15% | 100 |
|---|
| 2025.12.23 | ₩71,041 | ₩71,684 | ₩71,041 | ₩71,681 | +0.90% | 3.4천 |
|---|
| 2025.12.22 | ₩71,095 | ₩71,179 | ₩71,095 | ₩71,179 | +0.12% | 500 |
|---|
| 2025.12.19 | ₩70,439 | ₩70,760 | ₩70,439 | ₩70,760 | +0.46% | 1.8천 |
|---|
| 2025.12.18 | ₩69,342 | ₩69,811 | ₩69,329 | ₩69,663 | +0.46% | 5.6만 |
|---|
| 2025.12.17 | ₩69,360 | ₩69,360 | ₩68,679 | ₩68,679 | -0.98% | 900 |
|---|
| 2025.12.16 | ₩69,924 | ₩70,096 | ₩69,924 | ₩70,096 | +0.24% | 200 |
|---|
| 2025.12.15 | ₩69,867 | ₩69,867 | ₩69,867 | ₩69,867 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩70,306 | ₩70,306 | ₩70,295 | ₩70,295 | -0.02% | 400 |
|---|
| 2025.12.11 | ₩70,783 | ₩71,657 | ₩70,783 | ₩71,657 | +1.23% | 1.5천 |
|---|
| 2025.12.10 | ₩71,429 | ₩71,938 | ₩71,175 | ₩71,751 | +0.45% | 2.9만 |
|---|
| 2025.12.09 | ₩71,579 | ₩71,579 | ₩71,579 | ₩71,579 | 0.00% | 200 |
|---|
| 2025.12.08 | ₩71,697 | ₩71,697 | ₩71,403 | ₩71,563 | -0.19% | 7.2천 |
|---|
| 2025.12.05 | ₩71,884 | ₩71,884 | ₩71,510 | ₩71,551 | -0.46% | 3.6천 |
|---|
| 2025.12.04 | ₩71,238 | ₩71,416 | ₩71,229 | ₩71,403 | +0.23% | 1.5천 |
|---|
| 2025.12.03 | ₩71,443 | ₩71,523 | ₩71,376 | ₩71,376 | -0.09% | 1.2만 |
|---|
| 2025.12.02 | ₩71,492 | ₩71,494 | ₩71,492 | ₩71,494 | +0.00% | 500 |
|---|
| 2025.12.01 | ₩71,015 | ₩71,108 | ₩71,015 | ₩71,055 | +0.06% | 4.3천 |
|---|
| 2025.11.28 | ₩71,139 | ₩71,162 | ₩71,139 | ₩71,162 | +0.03% | 400 |
|---|
| 2025.11.26 | ₩71,082 | ₩71,189 | ₩71,031 | ₩71,031 | -0.07% | 900 |
|---|
| 2025.11.25 | ₩69,650 | ₩70,457 | ₩69,650 | ₩70,457 | +1.16% | 500 |
|---|
| 2025.11.24 | ₩69,944 | ₩70,106 | ₩69,944 | ₩70,106 | +0.23% | 1.7천 |
|---|
| 2025.11.21 | ₩68,459 | ₩68,473 | ₩68,366 | ₩68,366 | -0.14% | 1.3천 |
|---|
| 2025.11.20 | ₩69,730 | ₩69,730 | ₩67,938 | ₩68,004 | -2.48% | 2.7천 |
|---|
| 2025.11.19 | ₩68,767 | ₩69,556 | ₩68,767 | ₩69,357 | +0.86% | 3.3천 |
|---|
| 2025.11.18 | ₩69,254 | ₩69,356 | ₩68,834 | ₩68,834 | -0.61% | 1.2만 |
|---|
| 2025.11.17 | ₩70,145 | ₩70,480 | ₩69,642 | ₩69,642 | -0.72% | 800 |
|---|
| 2025.11.14 | ₩69,918 | ₩70,573 | ₩69,864 | ₩70,265 | +0.50% | 6.8천 |
|---|
| 2025.11.13 | ₩71,470 | ₩71,470 | ₩70,145 | ₩70,145 | -1.85% | 1천 |
|---|
| 2025.11.12 | ₩71,737 | ₩71,831 | ₩71,603 | ₩71,749 | +0.02% | 1천 |
|---|
| 2025.11.11 | ₩71,496 | ₩71,880 | ₩71,496 | ₩71,880 | +0.54% | 3.8천 |
|---|
| 2025.11.10 | ₩71,831 | ₩72,098 | ₩71,831 | ₩72,035 | +0.28% | 1.6천 |
|---|
| 2025.11.07 | ₩69,877 | ₩70,359 | ₩69,877 | ₩70,359 | +0.69% | 1.1천 |
|---|
| 2025.11.06 | ₩70,868 | ₩70,881 | ₩70,520 | ₩70,613 | -0.36% | 4천 |
|---|
| 2025.11.05 | ₩72,259 | ₩72,298 | ₩71,903 | ₩71,903 | -0.49% | 4.3천 |
|---|
| 2025.11.04 | ₩72,179 | ₩72,179 | ₩71,784 | ₩71,784 | -0.55% | 1.7천 |
|---|
| 2025.11.03 | ₩73,075 | ₩73,329 | ₩73,075 | ₩73,115 | +0.05% | 3.7천 |
|---|
| 2025.10.31 | ₩72,908 | ₩72,908 | ₩72,695 | ₩72,695 | -0.29% | 300 |
|---|
| 2025.10.30 | ₩72,473 | ₩72,473 | ₩72,143 | ₩72,143 | -0.46% | 800 |
|---|
| 2025.10.29 | ₩72,861 | ₩72,861 | ₩72,797 | ₩72,797 | -0.09% | 100 |
|---|
| 2025.10.28 | ₩72,700 | ₩72,700 | ₩72,526 | ₩72,526 | -0.24% | 1천 |
|---|
| 2025.10.27 | ₩71,817 | ₩71,938 | ₩71,751 | ₩71,938 | +0.17% | 1.8천 |
|---|
| 2025.10.24 | ₩70,747 | ₩70,787 | ₩70,627 | ₩70,627 | -0.17% | 1천 |
|---|
| 2025.10.23 | ₩69,476 | ₩69,852 | ₩69,469 | ₩69,852 | +0.54% | 1.8천 |
|---|
| 2025.10.22 | ₩69,275 | ₩69,275 | ₩69,226 | ₩69,226 | -0.07% | 700 |
|---|
| 2025.10.21 | ₩69,958 | ₩69,958 | ₩69,863 | ₩69,863 | -0.14% | 200 |
|---|
| 2025.10.20 | ₩69,543 | ₩69,891 | ₩69,543 | ₩69,807 | +0.38% | 1.5천 |
|---|
| 2025.10.17 | ₩68,994 | ₩68,994 | ₩68,957 | ₩68,957 | -0.05% | 2.3천 |
|---|
| 2025.10.16 | ₩68,471 | ₩68,471 | ₩68,471 | ₩68,471 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩69,275 | ₩69,463 | ₩68,526 | ₩68,847 | -0.62% | 3.5천 |
|---|
| 2025.10.14 | ₩68,954 | ₩68,968 | ₩68,526 | ₩68,593 | -0.52% | 2천 |
|---|
| 2025.10.13 | ₩68,714 | ₩69,235 | ₩68,714 | ₩69,168 | +0.66% | 4.5천 |
|---|
| 2025.10.10 | ₩68,593 | ₩68,593 | ₩67,822 | ₩67,822 | -1.12% | 1.5천 |
|---|