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 | ₩80,933 | ₩81,135 | ₩80,853 | ₩81,066 | +0.16% | 3.1천 |
| 2026.10.08 | ₩80,907 | ₩81,296 | ₩80,316 | ₩80,471 | -0.54% | 4.8천 |
| 2026.10.07 | ₩80,960 | ₩81,410 | ₩80,960 | ₩81,410 | +0.56% | 6.9천 |
| 2026.10.06 | ₩81,738 | ₩81,792 | ₩81,617 | ₩81,658 | -0.10% | 4.7천 |
| 2026.10.05 | ₩80,598 | ₩80,959 | ₩80,598 | ₩80,959 | +0.45% | 2.5천 |
| 2026.10.02 | ₩80,451 | ₩80,451 | ₩80,102 | ₩80,248 | -0.25% | 3.5천 |
| 2026.10.01 | ₩78,948 | ₩79,498 | ₩78,948 | ₩79,355 | +0.51% | 3.6천 |
| 2026.09.30 | ₩79,666 | ₩79,713 | ₩79,285 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩79,285 |
| -0.48% |
| 900 |
| 2026.09.29 | ₩79,076 | ₩79,082 | ₩79,009 | ₩79,009 | -0.08% | 3천 |
|---|
| 2026.09.28 | ₩79,123 | ₩79,269 | ₩79,123 | ₩79,225 | +0.13% | 2.7천 |
|---|
| 2026.09.25 | ₩79,337 | ₩79,632 | ₩79,337 | ₩79,624 | +0.36% | 2천 |
|---|
| 2026.09.24 | ₩78,828 | ₩79,300 | ₩78,828 | ₩79,300 | +0.60% | 1.4천 |
|---|
| 2026.09.23 | ₩79,364 | ₩79,364 | ₩79,229 | ₩79,229 | -0.17% | 300 |
|---|
| 2026.09.22 | ₩80,182 | ₩80,249 | ₩80,150 | ₩80,150 | -0.04% | 2.1천 |
|---|
| 2026.09.21 | ₩79,310 | ₩80,011 | ₩79,310 | ₩80,011 | +0.88% | 1.2천 |
|---|
| 2026.09.18 | ₩78,023 | ₩78,373 | ₩77,983 | ₩78,373 | +0.45% | 500 |
|---|
| 2026.09.17 | ₩77,661 | ₩77,918 | ₩77,661 | ₩77,918 | +0.33% | 1.4만 |
|---|
| 2026.09.16 | ₩77,164 | ₩77,164 | ₩76,683 | ₩76,683 | -0.62% | 800 |
|---|
| 2026.09.15 | ₩76,682 | ₩76,722 | ₩76,569 | ₩76,569 | -0.15% | 1.6만 |
|---|
| 2026.09.14 | ₩77,017 | ₩77,325 | ₩77,017 | ₩77,132 | +0.15% | 500 |
|---|
| 2026.09.11 | ₩77,956 | ₩77,956 | ₩77,885 | ₩77,885 | -0.09% | 700 |
|---|
| 2026.09.10 | ₩77,131 | ₩77,272 | ₩77,112 | ₩77,112 | -0.02% | 600 |
|---|
| 2026.09.09 | ₩77,553 | ₩77,553 | ₩77,514 | ₩77,514 | -0.05% | 500 |
|---|
| 2026.09.08 | ₩78,372 | ₩78,372 | ₩78,170 | ₩78,192 | -0.23% | 400 |
|---|
| 2026.09.04 | ₩78,895 | ₩78,895 | ₩78,498 | ₩78,498 | -0.50% | 800 |
|---|
| 2026.09.03 | ₩77,996 | ₩78,710 | ₩77,996 | ₩78,710 | +0.91% | 200 |
|---|
| 2026.09.02 | ₩77,889 | ₩77,889 | ₩77,808 | ₩77,818 | -0.09% | 4.2천 |
|---|
| 2026.09.01 | ₩77,788 | ₩77,788 | ₩77,506 | ₩77,506 | -0.36% | 1.1천 |
|---|
| 2026.08.31 | ₩78,264 | ₩78,490 | ₩78,144 | ₩78,490 | +0.29% | 4.8천 |
|---|
| 2026.08.28 | ₩79,270 | ₩79,270 | ₩78,633 | ₩78,633 | -0.80% | 500 |
|---|
| 2026.08.27 | ₩78,693 | ₩79,274 | ₩78,644 | ₩79,274 | +0.74% | 3.2천 |
|---|
| 2026.08.26 | ₩77,567 | ₩77,756 | ₩77,567 | ₩77,756 | +0.24% | 300 |
|---|
| 2026.08.25 | ₩77,835 | ₩77,848 | ₩77,647 | ₩77,808 | -0.03% | 3.8천 |
|---|
| 2026.08.24 | ₩78,063 | ₩78,063 | ₩77,523 | ₩77,523 | -0.69% | 800 |
|---|
| 2026.08.21 | ₩77,855 | ₩78,345 | ₩77,855 | ₩78,196 | +0.44% | 900 |
|---|
| 2026.08.20 | ₩78,331 | ₩78,559 | ₩77,875 | ₩77,875 | -0.58% | 2.6천 |
|---|
| 2026.08.19 | ₩78,747 | ₩78,801 | ₩78,596 | ₩78,596 | -0.19% | 500 |
|---|
| 2026.08.18 | ₩78,613 | ₩78,647 | ₩78,613 | ₩78,613 | 0.00% | 1.6천 |
|---|
| 2026.08.17 | ₩79,673 | ₩79,787 | ₩79,512 | ₩79,512 | -0.20% | 2.7천 |
|---|
| 2026.08.14 | ₩79,458 | ₩79,551 | ₩79,458 | ₩79,551 | +0.12% | 300 |
|---|
| 2026.08.13 | ₩80,155 | ₩80,209 | ₩80,062 | ₩80,062 | -0.12% | 1.5천 |
|---|
| 2026.08.12 | ₩79,512 | ₩79,579 | ₩79,391 | ₩79,392 | -0.15% | 3.3천 |
|---|
| 2026.08.11 | ₩78,896 | ₩79,069 | ₩78,896 | ₩78,935 | +0.05% | 6.3천 |
|---|
| 2026.08.10 | ₩79,512 | ₩79,512 | ₩79,458 | ₩79,471 | -0.05% | 6.4천 |
|---|
| 2026.08.07 | ₩79,659 | ₩79,820 | ₩79,659 | ₩79,784 | +0.16% | 900 |
|---|
| 2026.08.06 | ₩79,070 | ₩79,109 | ₩78,975 | ₩79,015 | -0.07% | 4.5천 |
|---|
| 2026.08.05 | ₩79,927 | ₩79,927 | ₩79,470 | ₩79,470 | -0.57% | 2.4천 |
|---|
| 2026.08.04 | ₩79,378 | ₩79,780 | ₩79,378 | ₩79,595 | +0.27% | 1.4천 |
|---|
| 2026.08.03 | ₩77,741 | ₩77,969 | ₩77,741 | ₩77,793 | +0.07% | 300 |
|---|
| 2026.07.31 | ₩75,810 | ₩76,722 | ₩75,810 | ₩76,561 | +0.99% | 1.7천 |
|---|
| 2026.07.30 | ₩75,179 | ₩75,552 | ₩75,179 | ₩75,552 | +0.50% | 2.1천 |
|---|
| 2026.07.29 | ₩74,549 | ₩74,549 | ₩74,062 | ₩74,062 | -0.65% | 1.5천 |
|---|
| 2026.07.28 | ₩74,817 | ₩75,528 | ₩74,817 | ₩75,426 | +0.81% | 1.1만 |
|---|
| 2026.07.27 | ₩75,488 | ₩75,517 | ₩75,166 | ₩75,517 | +0.04% | 2.1천 |
|---|
| 2026.07.24 | ₩76,561 | ₩76,561 | ₩75,823 | ₩75,823 | -0.96% | 1.5천 |
|---|
| 2026.07.23 | ₩76,226 | ₩76,226 | ₩75,877 | ₩76,059 | -0.22% | 900 |
|---|
| 2026.07.22 | ₩77,969 | ₩77,969 | ₩77,710 | ₩77,710 | -0.33% | 2.7천 |
|---|
| 2026.07.21 | ₩77,808 | ₩77,902 | ₩77,808 | ₩77,882 | +0.09% | 500 |
|---|
| 2026.07.20 | ₩77,446 | ₩77,459 | ₩77,044 | ₩77,044 | -0.52% | 1.2천 |
|---|
| 2026.07.17 | ₩76,574 | ₩77,500 | ₩76,574 | ₩77,307 | +0.96% | 3.2천 |
|---|
| 2026.07.16 | ₩78,425 | ₩78,425 | ₩78,103 | ₩78,103 | -0.41% | 1.7천 |
|---|
| 2026.07.15 | ₩79,257 | ₩79,257 | ₩79,109 | ₩79,243 | -0.02% | 800 |
|---|
| 2026.07.14 | ₩78,700 | ₩78,814 | ₩78,700 | ₩78,814 | +0.14% | 1.5천 |
|---|
| 2026.07.13 | ₩78,586 | ₩78,586 | ₩77,889 | ₩77,928 | -0.84% | 2.3천 |
|---|
| 2026.07.10 | ₩78,600 | ₩78,962 | ₩78,573 | ₩78,962 | +0.46% | 2.5천 |
|---|
| 2026.07.09 | ₩78,681 | ₩78,681 | ₩78,681 | ₩78,681 | 0.00% | 200 |
|---|
| 2026.07.08 | ₩77,852 | ₩77,852 | ₩77,852 | ₩77,852 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩77,285 | ₩77,461 | ₩77,285 | ₩77,461 | +0.23% | 300 |
|---|
| 2026.07.06 | ₩78,492 | ₩78,492 | ₩78,381 | ₩78,381 | -0.14% | 1.1천 |
|---|
| 2026.07.02 | ₩78,237 | ₩78,278 | ₩76,668 | ₩77,175 | -1.36% | 1.8천 |
|---|
| 2026.07.01 | ₩78,150 | ₩78,150 | ₩77,807 | ₩77,807 | -0.44% | 200 |
|---|
| 2026.06.30 | ₩78,425 | ₩78,452 | ₩78,331 | ₩78,358 | -0.09% | 800 |
|---|
| 2026.06.29 | ₩76,883 | ₩77,044 | ₩76,883 | ₩77,017 | +0.17% | 4.6천 |
|---|
| 2026.06.26 | ₩75,166 | ₩75,461 | ₩75,032 | ₩75,032 | -0.18% | 6.5천 |
|---|
| 2026.06.25 | ₩75,441 | ₩75,441 | ₩75,280 | ₩75,394 | -0.06% | 4.5천 |
|---|
| 2026.06.24 | ₩76,091 | ₩76,252 | ₩75,562 | ₩75,756 | -0.44% | 3.3천 |
|---|
| 2026.06.23 | ₩76,425 | ₩76,425 | ₩75,936 | ₩75,936 | -0.64% | 1.8천 |
|---|
| 2026.06.22 | ₩78,680 | ₩78,680 | ₩77,741 | ₩77,755 | -1.18% | 1천 |
|---|
| 2026.06.18 | ₩78,439 | ₩78,693 | ₩78,385 | ₩78,693 | +0.32% | 7.6천 |
|---|
| 2026.06.17 | ₩78,157 | ₩78,157 | ₩77,003 | ₩77,151 | -1.29% | 2.5천 |
|---|
| 2026.06.16 | ₩78,237 | ₩78,237 | ₩77,942 | ₩77,942 | -0.38% | 1.5천 |
|---|
| 2026.06.15 | ₩78,465 | ₩78,653 | ₩78,465 | ₩78,469 | +0.01% | 5.4천 |
|---|
| 2026.06.12 | ₩76,614 | ₩76,614 | ₩76,373 | ₩76,507 | -0.14% | 5.1천 |
|---|
| 2026.06.11 | ₩74,804 | ₩76,507 | ₩74,629 | ₩76,395 | +2.13% | 3.8천 |
|---|
| 2026.06.10 | ₩74,714 | ₩74,714 | ₩74,714 | ₩74,714 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩74,522 | ₩76,152 | ₩74,522 | ₩76,152 | +2.19% | 2.8천 |
|---|
| 2026.06.08 | ₩77,607 | ₩77,607 | ₩76,816 | ₩76,896 | -0.92% | 4.9천 |
|---|
| 2026.06.05 | ₩77,446 | ₩77,446 | ₩76,573 | ₩76,573 | -1.13% | 2.2천 |
|---|
| 2026.06.04 | ₩79,726 | ₩79,767 | ₩79,569 | ₩79,569 | -0.20% | 2.7천 |
|---|
| 2026.06.03 | ₩79,606 | ₩79,606 | ₩79,525 | ₩79,525 | -0.10% | 900 |
|---|
| 2026.06.02 | ₩80,343 | ₩80,477 | ₩80,155 | ₩80,377 | +0.04% | 9.4천 |
|---|
| 2026.06.01 | ₩79,954 | ₩79,968 | ₩79,839 | ₩79,839 | -0.14% | 1.6천 |
|---|
| 2026.05.29 | ₩79,284 | ₩79,337 | ₩79,062 | ₩79,207 | -0.10% | 4.7천 |
|---|
| 2026.05.28 | ₩78,076 | ₩78,680 | ₩78,076 | ₩78,680 | +0.77% | 2.6만 |
|---|
| 2026.05.27 | ₩77,956 | ₩77,956 | ₩77,634 | ₩77,752 | -0.26% | 2.1천 |
|---|
| 2026.05.26 | ₩77,808 | ₩78,305 | ₩77,728 | ₩77,914 | +0.14% | 2.7천 |
|---|
| 2026.05.22 | ₩77,580 | ₩77,728 | ₩77,490 | ₩77,490 | -0.12% | 200 |
|---|
| 2026.05.21 | ₩77,131 | ₩77,221 | ₩76,843 | ₩77,221 | +0.12% | 700 |
|---|
| 2026.05.20 | ₩76,494 | ₩77,120 | ₩76,319 | ₩77,120 | +0.82% | 2.5천 |
|---|
| 2026.05.19 | ₩76,239 | ₩76,272 | ₩75,796 | ₩76,024 | -0.28% | 600 |
|---|
| 2026.05.18 | ₩77,017 | ₩77,017 | ₩76,440 | ₩76,608 | -0.53% | 1천 |
|---|
| 2026.05.15 | ₩76,889 | ₩77,634 | ₩76,889 | ₩76,957 | +0.09% | 2.4천 |
|---|
| 2026.05.14 | ₩77,513 | ₩78,197 | ₩77,513 | ₩78,097 | +0.75% | 1.1천 |
|---|
| 2026.05.13 | ₩76,333 | ₩77,198 | ₩76,333 | ₩77,042 | +0.93% | 2.9천 |
|---|
| 2026.05.12 | ₩76,333 | ₩76,427 | ₩75,944 | ₩76,333 | 0.00% | 4.3천 |
|---|
| 2026.05.11 | ₩76,400 | ₩76,816 | ₩76,400 | ₩76,608 | +0.27% | 6.4천 |
|---|
| 2026.05.08 | ₩76,212 | ₩76,393 | ₩76,212 | ₩76,393 | +0.24% | 200 |
|---|
| 2026.05.07 | ₩75,676 | ₩75,716 | ₩75,638 | ₩75,638 | -0.05% | 4천 |
|---|
| 2026.05.06 | ₩74,965 | ₩75,578 | ₩74,965 | ₩75,578 | +0.82% | 800 |
|---|
| 2026.05.05 | ₩74,133 | ₩74,133 | ₩74,079 | ₩74,093 | -0.05% | 500 |
|---|
| 2026.05.04 | ₩73,811 | ₩73,811 | ₩73,288 | ₩73,489 | -0.44% | 500 |
|---|
| 2026.05.01 | ₩73,918 | ₩73,918 | ₩73,627 | ₩73,627 | -0.39% | 2.3천 |
|---|
| 2026.04.30 | ₩72,094 | ₩72,993 | ₩72,094 | ₩72,911 | +1.13% | 1.9천 |
|---|
| 2026.04.29 | ₩72,470 | ₩72,485 | ₩72,470 | ₩72,485 | +0.02% | 100 |
|---|
| 2026.04.28 | ₩72,752 | ₩72,752 | ₩72,679 | ₩72,679 | -0.10% | 200 |
|---|
| 2026.04.27 | ₩73,314 | ₩73,314 | ₩73,314 | ₩73,314 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩72,296 | ₩73,138 | ₩72,296 | ₩73,138 | +1.17% | 600 |
|---|
| 2026.04.23 | ₩72,322 | ₩72,322 | ₩71,880 | ₩71,915 | -0.56% | 1.2천 |
|---|
| 2026.04.22 | ₩72,443 | ₩72,904 | ₩72,443 | ₩72,904 | +0.64% | 2.7천 |
|---|
| 2026.04.21 | ₩72,383 | ₩72,383 | ₩71,451 | ₩71,550 | -1.15% | 1.4천 |
|---|
| 2026.04.20 | ₩71,933 | ₩71,933 | ₩71,504 | ₩71,901 | -0.04% | 2.3천 |
|---|
| 2026.04.17 | ₩72,228 | ₩72,242 | ₩71,920 | ₩72,017 | -0.29% | 1.1천 |
|---|
| 2026.04.16 | ₩71,129 | ₩71,129 | ₩70,981 | ₩70,982 | -0.21% | 9.6천 |
|---|
| 2026.04.15 | ₩70,310 | ₩70,914 | ₩70,297 | ₩70,901 | +0.84% | 2.1천 |
|---|
| 2026.04.14 | ₩69,076 | ₩69,546 | ₩69,076 | ₩69,526 | +0.65% | 700 |
|---|
| 2026.04.13 | ₩67,385 | ₩68,351 | ₩67,239 | ₩68,351 | +1.43% | 2.6천 |
|---|
| 2026.04.10 | ₩67,561 | ₩67,561 | ₩67,333 | ₩67,385 | -0.26% | 300 |
|---|
| 2026.04.09 | ₩66,474 | ₩67,105 | ₩66,474 | ₩67,102 | +0.94% | 5천 |
|---|
| 2026.04.08 | ₩66,917 | ₩66,971 | ₩66,568 | ₩66,720 | -0.29% | 1.4만 |
|---|
| 2026.04.07 | ₩64,355 | ₩65,173 | ₩64,288 | ₩65,173 | +1.27% | 4.8천 |
|---|
| 2026.04.06 | ₩64,999 | ₩65,066 | ₩64,999 | ₩65,066 | +0.10% | 1.1천 |
|---|
| 2026.04.02 | ₩64,006 | ₩64,800 | ₩64,006 | ₩64,800 | +1.24% | 1.1천 |
|---|
| 2026.04.01 | ₩64,757 | ₩64,811 | ₩64,677 | ₩64,704 | -0.08% | 4.7천 |
|---|
| 2026.03.31 | ₩62,652 | ₩64,031 | ₩62,652 | ₩64,031 | +2.20% | 300 |
|---|
| 2026.03.30 | ₩62,182 | ₩62,182 | ₩61,579 | ₩61,758 | -0.68% | 600 |
|---|
| 2026.03.27 | ₩62,839 | ₩62,839 | ₩62,201 | ₩62,201 | -1.02% | 2.1천 |
|---|
| 2026.03.26 | ₩64,798 | ₩64,798 | ₩63,620 | ₩63,620 | -1.82% | 800 |
|---|
| 2026.03.25 | ₩65,442 | ₩65,442 | ₩65,049 | ₩65,049 | -0.60% | 1천 |
|---|
| 2026.03.24 | ₩64,489 | ₩64,825 | ₩64,489 | ₩64,544 | +0.09% | 1.2천 |
|---|
| 2026.03.23 | ₩65,616 | ₩65,616 | ₩65,223 | ₩65,223 | -0.60% | 300 |
|---|
| 2026.03.20 | ₩64,623 | ₩64,771 | ₩63,832 | ₩64,098 | -0.81% | 4.8천 |
|---|
| 2026.03.19 | ₩64,959 | ₩65,388 | ₩64,959 | ₩65,388 | +0.66% | 4.7천 |
|---|
| 2026.03.18 | ₩66,018 | ₩66,139 | ₩65,495 | ₩65,495 | -0.79% | 7.5천 |
|---|
| 2026.03.17 | ₩66,488 | ₩66,488 | ₩66,410 | ₩66,410 | -0.12% | 400 |
|---|
| 2026.03.16 | ₩66,327 | ₩66,461 | ₩66,166 | ₩66,287 | -0.06% | 1.8천 |
|---|
| 2026.03.13 | ₩65,717 | ₩65,717 | ₩65,468 | ₩65,468 | -0.38% | 600 |
|---|
| 2026.03.12 | ₩66,541 | ₩66,541 | ₩66,206 | ₩66,206 | -0.50% | 4.1만 |
|---|
| 2026.03.11 | ₩67,132 | ₩67,390 | ₩67,132 | ₩67,390 | +0.39% | 500 |
|---|
| 2026.03.10 | ₩67,762 | ₩67,856 | ₩67,252 | ₩67,360 | -0.59% | 1.5만 |
|---|
| 2026.03.09 | ₩66,541 | ₩67,467 | ₩66,541 | ₩67,467 | +1.39% | 400 |
|---|
| 2026.03.06 | ₩67,024 | ₩67,024 | ₩66,533 | ₩66,533 | -0.73% | 400 |
|---|
| 2026.03.05 | ₩67,118 | ₩67,492 | ₩67,118 | ₩67,492 | +0.56% | 8천 |
|---|
| 2026.03.04 | ₩66,863 | ₩67,534 | ₩66,863 | ₩67,534 | +1.00% | 2.4천 |
|---|
| 2026.03.03 | ₩65,723 | ₩66,850 | ₩65,723 | ₩66,726 | +1.53% | 2.7천 |
|---|
| 2026.03.02 | ₩67,185 | ₩67,346 | ₩67,185 | ₩67,346 | +0.24% | 200 |
|---|
| 2026.02.27 | ₩66,850 | ₩66,850 | ₩66,845 | ₩66,845 | -0.01% | 1.3천 |
|---|
| 2026.02.26 | ₩67,561 | ₩67,635 | ₩67,561 | ₩67,635 | +0.11% | 300 |
|---|
| 2026.02.25 | ₩68,392 | ₩68,540 | ₩68,392 | ₩68,506 | +0.17% | 700 |
|---|
| 2026.02.24 | ₩67,628 | ₩67,628 | ₩67,618 | ₩67,618 | -0.01% | 500 |
|---|
| 2026.02.23 | ₩67,266 | ₩67,266 | ₩66,568 | ₩66,733 | -0.79% | 7.3천 |
|---|
| 2026.02.20 | ₩67,681 | ₩67,856 | ₩67,306 | ₩67,681 | 0.00% | 5.3만 |
|---|
| 2026.02.19 | ₩67,145 | ₩67,259 | ₩67,145 | ₩67,259 | +0.17% | 500 |
|---|
| 2026.02.18 | ₩67,572 | ₩67,572 | ₩67,572 | ₩67,572 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩66,677 | ₩67,158 | ₩66,676 | ₩66,972 | +0.44% | 1.5천 |
|---|
| 2026.02.13 | ₩66,657 | ₩66,657 | ₩66,657 | ₩66,657 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩66,917 | ₩66,917 | ₩66,917 | ₩66,917 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩68,522 | ₩68,522 | ₩68,522 | ₩68,522 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩68,594 | ₩68,594 | ₩68,594 | ₩68,594 | 0.00% | 600 |
|---|
| 2026.02.09 | ₩68,835 | ₩68,848 | ₩68,835 | ₩68,848 | +0.02% | 300 |
|---|
| 2026.02.06 | ₩68,164 | ₩68,164 | ₩68,164 | ₩68,164 | 0.00% | 200 |
|---|
| 2026.02.05 | ₩67,333 | ₩67,333 | ₩66,219 | ₩66,327 | -1.49% | 2.7천 |
|---|
| 2026.02.04 | ₩67,011 | ₩67,775 | ₩67,011 | ₩67,610 | +0.89% | 4.4천 |
|---|
| 2026.02.03 | ₩69,760 | ₩69,760 | ₩68,272 | ₩68,451 | -1.88% | 1.2천 |
|---|
| 2026.02.02 | ₩69,975 | ₩70,109 | ₩69,805 | ₩69,805 | -0.24% | 6.4만 |
|---|
| 2026.01.30 | ₩69,532 | ₩69,590 | ₩69,532 | ₩69,590 | +0.08% | 2.2천 |
|---|
| 2026.01.29 | ₩71,108 | ₩71,108 | ₩69,640 | ₩70,096 | -1.42% | 2.5천 |
|---|
| 2026.01.28 | ₩71,115 | ₩71,155 | ₩71,088 | ₩71,108 | -0.01% | 1만 |
|---|
| 2026.01.27 | ₩71,256 | ₩71,256 | ₩71,044 | ₩71,044 | -0.30% | 1.5천 |
|---|
| 2026.01.26 | ₩70,565 | ₩70,606 | ₩70,485 | ₩70,485 | -0.11% | 3.4천 |
|---|
| 2026.01.23 | ₩70,042 | ₩70,042 | ₩70,023 | ₩70,023 | -0.03% | 800 |
|---|
| 2026.01.22 | ₩69,747 | ₩69,747 | ₩69,667 | ₩69,667 | -0.12% | 600 |
|---|
| 2026.01.21 | ₩69,190 | ₩69,190 | ₩69,190 | ₩69,190 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩69,433 | ₩69,433 | ₩68,473 | ₩68,540 | -1.29% | 6.2천 |
|---|
| 2026.01.16 | ₩70,631 | ₩70,631 | ₩70,537 | ₩70,537 | -0.13% | 200 |
|---|
| 2026.01.15 | ₩70,552 | ₩70,552 | ₩70,391 | ₩70,442 | -0.16% | 4.9천 |
|---|
| 2026.01.14 | ₩70,245 | ₩70,309 | ₩70,245 | ₩70,309 | +0.09% | 300 |
|---|
| 2026.01.13 | ₩71,268 | ₩71,268 | ₩71,268 | ₩71,268 | 0.00% | 200 |
|---|
| 2026.01.12 | ₩71,565 | ₩71,625 | ₩71,511 | ₩71,511 | -0.07% | 6.4천 |
|---|
| 2026.01.09 | ₩71,290 | ₩71,437 | ₩71,252 | ₩71,311 | +0.03% | 3.3천 |
|---|
| 2026.01.08 | ₩70,902 | ₩70,902 | ₩70,902 | ₩70,902 | 0.00% | 200 |
|---|
| 2026.01.07 | ₩71,625 | ₩71,625 | ₩71,579 | ₩71,579 | -0.06% | 700 |
|---|
| 2026.01.06 | ₩71,075 | ₩71,358 | ₩71,075 | ₩71,358 | +0.40% | 1.7천 |
|---|
| 2026.01.05 | ₩71,062 | ₩71,062 | ₩70,982 | ₩70,982 | -0.11% | 200 |
|---|
| 2026.01.02 | ₩70,894 | ₩70,894 | ₩70,681 | ₩70,681 | -0.30% | 400 |
|---|
| 2025.12.31 | ₩71,021 | ₩71,062 | ₩70,981 | ₩70,981 | -0.06% | 700 |
|---|
| 2025.12.30 | ₩71,464 | ₩71,544 | ₩71,451 | ₩71,451 | -0.02% | 900 |
|---|
| 2025.12.29 | ₩71,585 | ₩71,711 | ₩71,518 | ₩71,645 | +0.08% | 500 |
|---|
| 2025.12.26 | ₩71,933 | ₩72,175 | ₩71,933 | ₩72,031 | +0.14% | 1.3만 |
|---|
| 2025.12.24 | ₩71,880 | ₩71,986 | ₩71,880 | ₩71,986 | +0.15% | 100 |
|---|
| 2025.12.23 | ₩71,222 | ₩71,866 | ₩71,222 | ₩71,864 | +0.90% | 3.4천 |
|---|
| 2025.12.22 | ₩71,276 | ₩71,361 | ₩71,276 | ₩71,361 | +0.12% | 500 |
|---|
| 2025.12.19 | ₩70,619 | ₩70,941 | ₩70,619 | ₩70,941 | +0.46% | 1.8천 |
|---|
| 2025.12.18 | ₩69,519 | ₩69,989 | ₩69,506 | ₩69,841 | +0.46% | 5.6만 |
|---|
| 2025.12.17 | ₩69,536 | ₩69,536 | ₩68,854 | ₩68,854 | -0.98% | 900 |
|---|
| 2025.12.16 | ₩70,103 | ₩70,274 | ₩70,103 | ₩70,274 | +0.24% | 200 |
|---|
| 2025.12.15 | ₩70,045 | ₩70,045 | ₩70,045 | ₩70,045 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩70,485 | ₩70,485 | ₩70,474 | ₩70,474 | -0.02% | 400 |
|---|
| 2025.12.11 | ₩70,964 | ₩71,839 | ₩70,964 | ₩71,839 | +1.23% | 1.5천 |
|---|
| 2025.12.10 | ₩71,611 | ₩72,121 | ₩71,357 | ₩71,933 | +0.45% | 2.9만 |
|---|
| 2025.12.09 | ₩71,762 | ₩71,762 | ₩71,762 | ₩71,762 | 0.00% | 200 |
|---|
| 2025.12.08 | ₩71,880 | ₩71,880 | ₩71,585 | ₩71,746 | -0.19% | 7.2천 |
|---|
| 2025.12.05 | ₩72,068 | ₩72,068 | ₩71,692 | ₩71,734 | -0.46% | 3.6천 |
|---|
| 2025.12.04 | ₩71,420 | ₩71,598 | ₩71,410 | ₩71,585 | +0.23% | 1.5천 |
|---|
| 2025.12.03 | ₩71,625 | ₩71,705 | ₩71,558 | ₩71,558 | -0.09% | 1.2만 |
|---|
| 2025.12.02 | ₩71,675 | ₩71,676 | ₩71,675 | ₩71,676 | +0.00% | 500 |
|---|
| 2025.12.01 | ₩71,196 | ₩71,290 | ₩71,196 | ₩71,236 | +0.06% | 4.3천 |
|---|
| 2025.11.28 | ₩71,320 | ₩71,343 | ₩71,320 | ₩71,343 | +0.03% | 400 |
|---|
| 2025.11.26 | ₩71,263 | ₩71,370 | ₩71,212 | ₩71,212 | -0.07% | 900 |
|---|
| 2025.11.25 | ₩69,828 | ₩70,636 | ₩69,828 | ₩70,636 | +1.16% | 500 |
|---|
| 2025.11.24 | ₩70,123 | ₩70,285 | ₩70,123 | ₩70,285 | +0.23% | 1.7천 |
|---|
| 2025.11.21 | ₩68,634 | ₩68,647 | ₩68,540 | ₩68,540 | -0.14% | 1.3천 |
|---|
| 2025.11.20 | ₩69,908 | ₩69,908 | ₩68,111 | ₩68,178 | -2.48% | 2.7천 |
|---|
| 2025.11.19 | ₩68,942 | ₩69,734 | ₩68,942 | ₩69,534 | +0.86% | 3.3천 |
|---|
| 2025.11.18 | ₩69,431 | ₩69,532 | ₩69,009 | ₩69,009 | -0.61% | 1.2만 |
|---|
| 2025.11.17 | ₩70,324 | ₩70,659 | ₩69,820 | ₩69,820 | -0.72% | 800 |
|---|
| 2025.11.14 | ₩70,096 | ₩70,753 | ₩70,042 | ₩70,445 | +0.50% | 6.8천 |
|---|
| 2025.11.13 | ₩71,652 | ₩71,652 | ₩70,324 | ₩70,324 | -1.85% | 1천 |
|---|
| 2025.11.12 | ₩71,920 | ₩72,014 | ₩71,786 | ₩71,932 | +0.02% | 1천 |
|---|
| 2025.11.11 | ₩71,679 | ₩72,063 | ₩71,679 | ₩72,063 | +0.54% | 3.8천 |
|---|
| 2025.11.10 | ₩72,014 | ₩72,282 | ₩72,014 | ₩72,219 | +0.28% | 1.6천 |
|---|
| 2025.11.07 | ₩70,056 | ₩70,538 | ₩70,056 | ₩70,538 | +0.69% | 1.1천 |
|---|
| 2025.11.06 | ₩71,048 | ₩71,062 | ₩70,699 | ₩70,793 | -0.36% | 4천 |
|---|
| 2025.11.05 | ₩72,443 | ₩72,482 | ₩72,086 | ₩72,086 | -0.49% | 4.3천 |
|---|
| 2025.11.04 | ₩72,363 | ₩72,363 | ₩71,967 | ₩71,967 | -0.55% | 1.7천 |
|---|
| 2025.11.03 | ₩73,261 | ₩73,516 | ₩73,261 | ₩73,302 | +0.05% | 3.7천 |
|---|
| 2025.10.31 | ₩73,094 | ₩73,094 | ₩72,880 | ₩72,880 | -0.29% | 300 |
|---|
| 2025.10.30 | ₩72,658 | ₩72,658 | ₩72,326 | ₩72,326 | -0.46% | 800 |
|---|
| 2025.10.29 | ₩73,047 | ₩73,047 | ₩72,982 | ₩72,982 | -0.09% | 100 |
|---|
| 2025.10.28 | ₩72,886 | ₩72,886 | ₩72,711 | ₩72,711 | -0.24% | 1천 |
|---|
| 2025.10.27 | ₩72,000 | ₩72,121 | ₩71,933 | ₩72,121 | +0.17% | 1.8천 |
|---|
| 2025.10.24 | ₩70,927 | ₩70,968 | ₩70,807 | ₩70,807 | -0.17% | 1천 |
|---|
| 2025.10.23 | ₩69,653 | ₩70,030 | ₩69,646 | ₩70,030 | +0.54% | 1.8천 |
|---|
| 2025.10.22 | ₩69,452 | ₩69,452 | ₩69,402 | ₩69,402 | -0.07% | 700 |
|---|
| 2025.10.21 | ₩70,136 | ₩70,136 | ₩70,041 | ₩70,041 | -0.14% | 200 |
|---|
| 2025.10.20 | ₩69,720 | ₩70,069 | ₩69,720 | ₩69,984 | +0.38% | 1.5천 |
|---|
| 2025.10.17 | ₩69,170 | ₩69,170 | ₩69,133 | ₩69,133 | -0.05% | 2.3천 |
|---|
| 2025.10.16 | ₩68,646 | ₩68,646 | ₩68,646 | ₩68,646 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩69,452 | ₩69,640 | ₩68,701 | ₩69,023 | -0.62% | 3.5천 |
|---|
| 2025.10.14 | ₩69,130 | ₩69,143 | ₩68,701 | ₩68,768 | -0.52% | 2천 |
|---|
| 2025.10.13 | ₩68,889 | ₩69,412 | ₩68,889 | ₩69,345 | +0.66% | 4.5천 |
|---|
| 2025.10.10 | ₩68,768 | ₩68,768 | ₩67,995 | ₩67,995 | -1.12% | 1.5천 |
|---|