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 | ₩80,633 | ₩80,833 | ₩80,553 | ₩80,765 | +0.16% | 3.1천 |
| 2026.10.08 | ₩80,606 | ₩80,994 | ₩80,018 | ₩80,172 | -0.54% | 4.8천 |
| 2026.10.07 | ₩80,660 | ₩81,107 | ₩80,660 | ₩81,107 | +0.56% | 6.9천 |
| 2026.10.06 | ₩81,435 | ₩81,488 | ₩81,314 | ₩81,355 | -0.10% | 4.7천 |
| 2026.10.05 | ₩80,299 | ₩80,658 | ₩80,299 | ₩80,658 | +0.45% | 2.5천 |
| 2026.10.02 | ₩80,152 | ₩80,152 | ₩79,804 | ₩79,950 | -0.25% | 3.5천 |
| 2026.10.01 | ₩78,655 | ₩79,203 | ₩78,655 | ₩79,060 | +0.51% | 3.6천 |
| 2026.09.30 | ₩79,370 | ₩79,417 | ₩78,991 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩78,991 |
| -0.48% |
| 900 |
| 2026.09.29 | ₩78,782 | ₩78,789 | ₩78,715 | ₩78,715 | -0.08% | 3천 |
|---|
| 2026.09.28 | ₩78,829 | ₩78,975 | ₩78,829 | ₩78,930 | +0.13% | 2.7천 |
|---|
| 2026.09.25 | ₩79,043 | ₩79,337 | ₩79,043 | ₩79,329 | +0.36% | 2천 |
|---|
| 2026.09.24 | ₩78,535 | ₩79,005 | ₩78,535 | ₩79,005 | +0.60% | 1.4천 |
|---|
| 2026.09.23 | ₩79,069 | ₩79,069 | ₩78,934 | ₩78,934 | -0.17% | 300 |
|---|
| 2026.09.22 | ₩79,885 | ₩79,951 | ₩79,853 | ₩79,853 | -0.04% | 2.1천 |
|---|
| 2026.09.21 | ₩79,016 | ₩79,714 | ₩79,016 | ₩79,714 | +0.88% | 1.2천 |
|---|
| 2026.09.18 | ₩77,733 | ₩78,082 | ₩77,693 | ₩78,082 | +0.45% | 500 |
|---|
| 2026.09.17 | ₩77,372 | ₩77,629 | ₩77,372 | ₩77,629 | +0.33% | 1.4만 |
|---|
| 2026.09.16 | ₩76,878 | ₩76,878 | ₩76,398 | ₩76,398 | -0.62% | 800 |
|---|
| 2026.09.15 | ₩76,397 | ₩76,437 | ₩76,285 | ₩76,285 | -0.15% | 1.6만 |
|---|
| 2026.09.14 | ₩76,731 | ₩77,038 | ₩76,731 | ₩76,846 | +0.15% | 500 |
|---|
| 2026.09.11 | ₩77,666 | ₩77,666 | ₩77,596 | ₩77,596 | -0.09% | 700 |
|---|
| 2026.09.10 | ₩76,845 | ₩76,985 | ₩76,826 | ₩76,826 | -0.02% | 600 |
|---|
| 2026.09.09 | ₩77,265 | ₩77,265 | ₩77,227 | ₩77,227 | -0.05% | 500 |
|---|
| 2026.09.08 | ₩78,081 | ₩78,081 | ₩77,880 | ₩77,902 | -0.23% | 400 |
|---|
| 2026.09.04 | ₩78,602 | ₩78,602 | ₩78,206 | ₩78,206 | -0.50% | 800 |
|---|
| 2026.09.03 | ₩77,706 | ₩78,417 | ₩77,706 | ₩78,417 | +0.91% | 200 |
|---|
| 2026.09.02 | ₩77,600 | ₩77,600 | ₩77,519 | ₩77,529 | -0.09% | 4.2천 |
|---|
| 2026.09.01 | ₩77,499 | ₩77,499 | ₩77,219 | ₩77,219 | -0.36% | 1.1천 |
|---|
| 2026.08.31 | ₩77,974 | ₩78,198 | ₩77,853 | ₩78,198 | +0.29% | 4.8천 |
|---|
| 2026.08.28 | ₩78,976 | ₩78,976 | ₩78,341 | ₩78,341 | -0.80% | 500 |
|---|
| 2026.08.27 | ₩78,401 | ₩78,980 | ₩78,352 | ₩78,980 | +0.74% | 3.2천 |
|---|
| 2026.08.26 | ₩77,279 | ₩77,467 | ₩77,279 | ₩77,467 | +0.24% | 300 |
|---|
| 2026.08.25 | ₩77,546 | ₩77,559 | ₩77,359 | ₩77,519 | -0.03% | 3.8천 |
|---|
| 2026.08.24 | ₩77,773 | ₩77,773 | ₩77,235 | ₩77,235 | -0.69% | 800 |
|---|
| 2026.08.21 | ₩77,566 | ₩78,054 | ₩77,566 | ₩77,906 | +0.44% | 900 |
|---|
| 2026.08.20 | ₩78,041 | ₩78,268 | ₩77,586 | ₩77,586 | -0.58% | 2.6천 |
|---|
| 2026.08.19 | ₩78,455 | ₩78,508 | ₩78,304 | ₩78,304 | -0.19% | 500 |
|---|
| 2026.08.18 | ₩78,321 | ₩78,355 | ₩78,321 | ₩78,321 | 0.00% | 1.6천 |
|---|
| 2026.08.17 | ₩79,377 | ₩79,490 | ₩79,216 | ₩79,216 | -0.20% | 2.7천 |
|---|
| 2026.08.14 | ₩79,163 | ₩79,255 | ₩79,163 | ₩79,255 | +0.12% | 300 |
|---|
| 2026.08.13 | ₩79,858 | ₩79,911 | ₩79,764 | ₩79,764 | -0.12% | 1.5천 |
|---|
| 2026.08.12 | ₩79,216 | ₩79,283 | ₩79,096 | ₩79,098 | -0.15% | 3.3천 |
|---|
| 2026.08.11 | ₩78,603 | ₩78,775 | ₩78,603 | ₩78,642 | +0.05% | 6.3천 |
|---|
| 2026.08.10 | ₩79,216 | ₩79,216 | ₩79,163 | ₩79,176 | -0.05% | 6.4천 |
|---|
| 2026.08.07 | ₩79,363 | ₩79,524 | ₩79,363 | ₩79,488 | +0.16% | 900 |
|---|
| 2026.08.06 | ₩78,777 | ₩78,816 | ₩78,682 | ₩78,722 | -0.07% | 4.5천 |
|---|
| 2026.08.05 | ₩79,631 | ₩79,631 | ₩79,175 | ₩79,175 | -0.57% | 2.4천 |
|---|
| 2026.08.04 | ₩79,083 | ₩79,484 | ₩79,083 | ₩79,299 | +0.27% | 1.4천 |
|---|
| 2026.08.03 | ₩77,453 | ₩77,680 | ₩77,453 | ₩77,505 | +0.07% | 300 |
|---|
| 2026.07.31 | ₩75,528 | ₩76,437 | ₩75,528 | ₩76,277 | +0.99% | 1.7천 |
|---|
| 2026.07.30 | ₩74,900 | ₩75,272 | ₩74,900 | ₩75,272 | +0.50% | 2.1천 |
|---|
| 2026.07.29 | ₩74,272 | ₩74,272 | ₩73,787 | ₩73,787 | -0.65% | 1.5천 |
|---|
| 2026.07.28 | ₩74,539 | ₩75,248 | ₩74,539 | ₩75,146 | +0.81% | 1.1만 |
|---|
| 2026.07.27 | ₩75,208 | ₩75,237 | ₩74,887 | ₩75,237 | +0.04% | 2.1천 |
|---|
| 2026.07.24 | ₩76,277 | ₩76,277 | ₩75,542 | ₩75,542 | -0.96% | 1.5천 |
|---|
| 2026.07.23 | ₩75,942 | ₩75,942 | ₩75,595 | ₩75,777 | -0.22% | 900 |
|---|
| 2026.07.22 | ₩77,680 | ₩77,680 | ₩77,422 | ₩77,422 | -0.33% | 2.7천 |
|---|
| 2026.07.21 | ₩77,519 | ₩77,613 | ₩77,519 | ₩77,593 | +0.09% | 500 |
|---|
| 2026.07.20 | ₩77,159 | ₩77,172 | ₩76,758 | ₩76,758 | -0.52% | 1.2천 |
|---|
| 2026.07.17 | ₩76,290 | ₩77,212 | ₩76,290 | ₩77,020 | +0.96% | 3.2천 |
|---|
| 2026.07.16 | ₩78,134 | ₩78,134 | ₩77,813 | ₩77,813 | -0.41% | 1.7천 |
|---|
| 2026.07.15 | ₩78,963 | ₩78,963 | ₩78,816 | ₩78,949 | -0.02% | 800 |
|---|
| 2026.07.14 | ₩78,408 | ₩78,522 | ₩78,408 | ₩78,522 | +0.14% | 1.5천 |
|---|
| 2026.07.13 | ₩78,294 | ₩78,294 | ₩77,600 | ₩77,638 | -0.84% | 2.3천 |
|---|
| 2026.07.10 | ₩78,308 | ₩78,669 | ₩78,281 | ₩78,669 | +0.46% | 2.5천 |
|---|
| 2026.07.09 | ₩78,389 | ₩78,389 | ₩78,389 | ₩78,389 | 0.00% | 200 |
|---|
| 2026.07.08 | ₩77,563 | ₩77,563 | ₩77,563 | ₩77,563 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩76,998 | ₩77,173 | ₩76,998 | ₩77,173 | +0.23% | 300 |
|---|
| 2026.07.06 | ₩78,201 | ₩78,201 | ₩78,090 | ₩78,090 | -0.14% | 1.1천 |
|---|
| 2026.07.02 | ₩77,947 | ₩77,987 | ₩76,383 | ₩76,889 | -1.36% | 1.8천 |
|---|
| 2026.07.01 | ₩77,860 | ₩77,860 | ₩77,518 | ₩77,518 | -0.44% | 200 |
|---|
| 2026.06.30 | ₩78,134 | ₩78,161 | ₩78,041 | ₩78,067 | -0.09% | 800 |
|---|
| 2026.06.29 | ₩76,597 | ₩76,758 | ₩76,597 | ₩76,731 | +0.17% | 4.6천 |
|---|
| 2026.06.26 | ₩74,887 | ₩75,181 | ₩74,753 | ₩74,753 | -0.18% | 6.5천 |
|---|
| 2026.06.25 | ₩75,161 | ₩75,161 | ₩75,000 | ₩75,114 | -0.06% | 4.5천 |
|---|
| 2026.06.24 | ₩75,809 | ₩75,969 | ₩75,281 | ₩75,475 | -0.44% | 3.3천 |
|---|
| 2026.06.23 | ₩76,142 | ₩76,142 | ₩75,654 | ₩75,654 | -0.64% | 1.8천 |
|---|
| 2026.06.22 | ₩78,388 | ₩78,388 | ₩77,453 | ₩77,466 | -1.18% | 1천 |
|---|
| 2026.06.18 | ₩78,147 | ₩78,401 | ₩78,094 | ₩78,401 | +0.32% | 7.6천 |
|---|
| 2026.06.17 | ₩77,867 | ₩77,867 | ₩76,718 | ₩76,865 | -1.29% | 2.5천 |
|---|
| 2026.06.16 | ₩77,947 | ₩77,947 | ₩77,653 | ₩77,653 | -0.38% | 1.5천 |
|---|
| 2026.06.15 | ₩78,174 | ₩78,361 | ₩78,174 | ₩78,178 | +0.01% | 5.4천 |
|---|
| 2026.06.12 | ₩76,330 | ₩76,330 | ₩76,089 | ₩76,223 | -0.14% | 5.1천 |
|---|
| 2026.06.11 | ₩74,526 | ₩76,223 | ₩74,352 | ₩76,111 | +2.13% | 3.8천 |
|---|
| 2026.06.10 | ₩74,436 | ₩74,436 | ₩74,436 | ₩74,436 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩74,245 | ₩75,869 | ₩74,245 | ₩75,869 | +2.19% | 2.8천 |
|---|
| 2026.06.08 | ₩77,319 | ₩77,319 | ₩76,530 | ₩76,611 | -0.92% | 4.9천 |
|---|
| 2026.06.05 | ₩77,159 | ₩77,159 | ₩76,289 | ₩76,289 | -1.13% | 2.2천 |
|---|
| 2026.06.04 | ₩79,430 | ₩79,470 | ₩79,274 | ₩79,274 | -0.20% | 2.7천 |
|---|
| 2026.06.03 | ₩79,310 | ₩79,310 | ₩79,230 | ₩79,230 | -0.10% | 900 |
|---|
| 2026.06.02 | ₩80,045 | ₩80,179 | ₩79,858 | ₩80,078 | +0.04% | 9.4천 |
|---|
| 2026.06.01 | ₩79,657 | ₩79,671 | ₩79,543 | ₩79,543 | -0.14% | 1.6천 |
|---|
| 2026.05.29 | ₩78,989 | ₩79,043 | ₩78,769 | ₩78,913 | -0.10% | 4.7천 |
|---|
| 2026.05.28 | ₩77,787 | ₩78,388 | ₩77,787 | ₩78,388 | +0.77% | 2.6만 |
|---|
| 2026.05.27 | ₩77,666 | ₩77,666 | ₩77,346 | ₩77,463 | -0.26% | 2.1천 |
|---|
| 2026.05.26 | ₩77,519 | ₩78,014 | ₩77,439 | ₩77,625 | +0.14% | 2.7천 |
|---|
| 2026.05.22 | ₩77,292 | ₩77,439 | ₩77,203 | ₩77,203 | -0.12% | 200 |
|---|
| 2026.05.21 | ₩76,845 | ₩76,934 | ₩76,557 | ₩76,934 | +0.12% | 700 |
|---|
| 2026.05.20 | ₩76,210 | ₩76,834 | ₩76,036 | ₩76,834 | +0.82% | 2.5천 |
|---|
| 2026.05.19 | ₩75,956 | ₩75,989 | ₩75,515 | ₩75,742 | -0.28% | 600 |
|---|
| 2026.05.18 | ₩76,731 | ₩76,731 | ₩76,156 | ₩76,323 | -0.53% | 1천 |
|---|
| 2026.05.15 | ₩76,604 | ₩77,346 | ₩76,604 | ₩76,671 | +0.09% | 2.4천 |
|---|
| 2026.05.14 | ₩77,225 | ₩77,907 | ₩77,225 | ₩77,807 | +0.75% | 1.1천 |
|---|
| 2026.05.13 | ₩76,049 | ₩76,911 | ₩76,049 | ₩76,756 | +0.93% | 2.9천 |
|---|
| 2026.05.12 | ₩76,049 | ₩76,143 | ₩75,662 | ₩76,049 | 0.00% | 4.3천 |
|---|
| 2026.05.11 | ₩76,116 | ₩76,530 | ₩76,116 | ₩76,323 | +0.27% | 6.4천 |
|---|
| 2026.05.08 | ₩75,929 | ₩76,110 | ₩75,929 | ₩76,110 | +0.24% | 200 |
|---|
| 2026.05.07 | ₩75,395 | ₩75,435 | ₩75,357 | ₩75,357 | -0.05% | 4천 |
|---|
| 2026.05.06 | ₩74,686 | ₩75,297 | ₩74,686 | ₩75,297 | +0.82% | 800 |
|---|
| 2026.05.05 | ₩73,858 | ₩73,858 | ₩73,804 | ₩73,818 | -0.05% | 500 |
|---|
| 2026.05.04 | ₩73,537 | ₩73,537 | ₩73,016 | ₩73,216 | -0.44% | 500 |
|---|
| 2026.05.01 | ₩73,644 | ₩73,644 | ₩73,354 | ₩73,354 | -0.39% | 2.3천 |
|---|
| 2026.04.30 | ₩71,827 | ₩72,722 | ₩71,827 | ₩72,640 | +1.13% | 1.9천 |
|---|
| 2026.04.29 | ₩72,201 | ₩72,216 | ₩72,201 | ₩72,216 | +0.02% | 100 |
|---|
| 2026.04.28 | ₩72,481 | ₩72,481 | ₩72,409 | ₩72,409 | -0.10% | 200 |
|---|
| 2026.04.27 | ₩73,041 | ₩73,041 | ₩73,041 | ₩73,041 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩72,027 | ₩72,866 | ₩72,027 | ₩72,866 | +1.17% | 600 |
|---|
| 2026.04.23 | ₩72,054 | ₩72,054 | ₩71,613 | ₩71,648 | -0.56% | 1.2천 |
|---|
| 2026.04.22 | ₩72,174 | ₩72,634 | ₩72,174 | ₩72,634 | +0.64% | 2.7천 |
|---|
| 2026.04.21 | ₩72,114 | ₩72,114 | ₩71,185 | ₩71,284 | -1.15% | 1.4천 |
|---|
| 2026.04.20 | ₩71,666 | ₩71,666 | ₩71,239 | ₩71,634 | -0.04% | 2.3천 |
|---|
| 2026.04.17 | ₩71,960 | ₩71,974 | ₩71,653 | ₩71,749 | -0.29% | 1.1천 |
|---|
| 2026.04.16 | ₩70,865 | ₩70,865 | ₩70,718 | ₩70,719 | -0.21% | 9.6천 |
|---|
| 2026.04.15 | ₩70,049 | ₩70,651 | ₩70,036 | ₩70,637 | +0.84% | 2.1천 |
|---|
| 2026.04.14 | ₩68,820 | ₩69,288 | ₩68,820 | ₩69,268 | +0.65% | 700 |
|---|
| 2026.04.13 | ₩67,135 | ₩68,097 | ₩66,989 | ₩68,097 | +1.43% | 2.6천 |
|---|
| 2026.04.10 | ₩67,310 | ₩67,310 | ₩67,083 | ₩67,135 | -0.26% | 300 |
|---|
| 2026.04.09 | ₩66,228 | ₩66,856 | ₩66,228 | ₩66,853 | +0.94% | 5천 |
|---|
| 2026.04.08 | ₩66,669 | ₩66,722 | ₩66,321 | ₩66,472 | -0.29% | 1.4만 |
|---|
| 2026.04.07 | ₩64,116 | ₩64,931 | ₩64,049 | ₩64,931 | +1.27% | 4.8천 |
|---|
| 2026.04.06 | ₩64,758 | ₩64,824 | ₩64,758 | ₩64,824 | +0.10% | 1.1천 |
|---|
| 2026.04.02 | ₩63,769 | ₩64,560 | ₩63,769 | ₩64,560 | +1.24% | 1.1천 |
|---|
| 2026.04.01 | ₩64,517 | ₩64,570 | ₩64,437 | ₩64,464 | -0.08% | 4.7천 |
|---|
| 2026.03.31 | ₩62,419 | ₩63,793 | ₩62,419 | ₩63,793 | +2.20% | 300 |
|---|
| 2026.03.30 | ₩61,951 | ₩61,951 | ₩61,350 | ₩61,529 | -0.68% | 600 |
|---|
| 2026.03.27 | ₩62,606 | ₩62,606 | ₩61,970 | ₩61,970 | -1.02% | 2.1천 |
|---|
| 2026.03.26 | ₩64,557 | ₩64,557 | ₩63,384 | ₩63,384 | -1.82% | 800 |
|---|
| 2026.03.25 | ₩65,199 | ₩65,199 | ₩64,807 | ₩64,807 | -0.60% | 1천 |
|---|
| 2026.03.24 | ₩64,250 | ₩64,584 | ₩64,250 | ₩64,305 | +0.09% | 1.2천 |
|---|
| 2026.03.23 | ₩65,372 | ₩65,372 | ₩64,981 | ₩64,981 | -0.60% | 300 |
|---|
| 2026.03.20 | ₩64,383 | ₩64,530 | ₩63,595 | ₩63,860 | -0.81% | 4.8천 |
|---|
| 2026.03.19 | ₩64,717 | ₩65,145 | ₩64,717 | ₩65,145 | +0.66% | 4.7천 |
|---|
| 2026.03.18 | ₩65,773 | ₩65,893 | ₩65,252 | ₩65,252 | -0.79% | 7.5천 |
|---|
| 2026.03.17 | ₩66,241 | ₩66,241 | ₩66,163 | ₩66,163 | -0.12% | 400 |
|---|
| 2026.03.16 | ₩66,081 | ₩66,214 | ₩65,920 | ₩66,040 | -0.06% | 1.8천 |
|---|
| 2026.03.13 | ₩65,473 | ₩65,473 | ₩65,225 | ₩65,225 | -0.38% | 600 |
|---|
| 2026.03.12 | ₩66,294 | ₩66,294 | ₩65,960 | ₩65,960 | -0.50% | 4.1만 |
|---|
| 2026.03.11 | ₩66,882 | ₩67,140 | ₩66,882 | ₩67,140 | +0.39% | 500 |
|---|
| 2026.03.10 | ₩67,510 | ₩67,604 | ₩67,003 | ₩67,109 | -0.59% | 1.5만 |
|---|
| 2026.03.09 | ₩66,294 | ₩67,216 | ₩66,294 | ₩67,216 | +1.39% | 400 |
|---|
| 2026.03.06 | ₩66,775 | ₩66,775 | ₩66,286 | ₩66,286 | -0.73% | 400 |
|---|
| 2026.03.05 | ₩66,869 | ₩67,242 | ₩66,869 | ₩67,242 | +0.56% | 8천 |
|---|
| 2026.03.04 | ₩66,615 | ₩67,283 | ₩66,615 | ₩67,283 | +1.00% | 2.4천 |
|---|
| 2026.03.03 | ₩65,479 | ₩66,602 | ₩65,479 | ₩66,479 | +1.53% | 2.7천 |
|---|
| 2026.03.02 | ₩66,936 | ₩67,096 | ₩66,936 | ₩67,096 | +0.24% | 200 |
|---|
| 2026.02.27 | ₩66,602 | ₩66,602 | ₩66,596 | ₩66,596 | -0.01% | 1.3천 |
|---|
| 2026.02.26 | ₩67,310 | ₩67,383 | ₩67,310 | ₩67,383 | +0.11% | 300 |
|---|
| 2026.02.25 | ₩68,138 | ₩68,285 | ₩68,138 | ₩68,252 | +0.17% | 700 |
|---|
| 2026.02.24 | ₩67,377 | ₩67,377 | ₩67,367 | ₩67,367 | -0.01% | 500 |
|---|
| 2026.02.23 | ₩67,016 | ₩67,016 | ₩66,321 | ₩66,485 | -0.79% | 7.3천 |
|---|
| 2026.02.20 | ₩67,430 | ₩67,604 | ₩67,056 | ₩67,430 | 0.00% | 5.3만 |
|---|
| 2026.02.19 | ₩66,896 | ₩67,009 | ₩66,896 | ₩67,009 | +0.17% | 500 |
|---|
| 2026.02.18 | ₩67,321 | ₩67,321 | ₩67,321 | ₩67,321 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩66,429 | ₩66,909 | ₩66,428 | ₩66,723 | +0.44% | 1.5천 |
|---|
| 2026.02.13 | ₩66,409 | ₩66,409 | ₩66,409 | ₩66,409 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩66,669 | ₩66,669 | ₩66,669 | ₩66,669 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩68,268 | ₩68,268 | ₩68,268 | ₩68,268 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩68,339 | ₩68,339 | ₩68,339 | ₩68,339 | 0.00% | 600 |
|---|
| 2026.02.09 | ₩68,579 | ₩68,593 | ₩68,579 | ₩68,593 | +0.02% | 300 |
|---|
| 2026.02.06 | ₩67,911 | ₩67,911 | ₩67,911 | ₩67,911 | 0.00% | 200 |
|---|
| 2026.02.05 | ₩67,083 | ₩67,083 | ₩65,974 | ₩66,081 | -1.49% | 2.7천 |
|---|
| 2026.02.04 | ₩66,762 | ₩67,524 | ₩66,762 | ₩67,359 | +0.89% | 4.4천 |
|---|
| 2026.02.03 | ₩69,501 | ₩69,501 | ₩68,018 | ₩68,197 | -1.88% | 1.2천 |
|---|
| 2026.02.02 | ₩69,715 | ₩69,849 | ₩69,546 | ₩69,546 | -0.24% | 6.4만 |
|---|
| 2026.01.30 | ₩69,274 | ₩69,332 | ₩69,274 | ₩69,332 | +0.08% | 2.2천 |
|---|
| 2026.01.29 | ₩70,844 | ₩70,844 | ₩69,381 | ₩69,836 | -1.42% | 2.5천 |
|---|
| 2026.01.28 | ₩70,851 | ₩70,891 | ₩70,824 | ₩70,844 | -0.01% | 1만 |
|---|
| 2026.01.27 | ₩70,991 | ₩70,991 | ₩70,780 | ₩70,780 | -0.30% | 1.5천 |
|---|
| 2026.01.26 | ₩70,303 | ₩70,343 | ₩70,223 | ₩70,223 | -0.11% | 3.4천 |
|---|
| 2026.01.23 | ₩69,782 | ₩69,782 | ₩69,763 | ₩69,763 | -0.03% | 800 |
|---|
| 2026.01.22 | ₩69,488 | ₩69,488 | ₩69,408 | ₩69,408 | -0.12% | 600 |
|---|
| 2026.01.21 | ₩68,934 | ₩68,934 | ₩68,934 | ₩68,934 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩69,175 | ₩69,175 | ₩68,219 | ₩68,285 | -1.29% | 6.2천 |
|---|
| 2026.01.16 | ₩70,369 | ₩70,369 | ₩70,275 | ₩70,275 | -0.13% | 200 |
|---|
| 2026.01.15 | ₩70,290 | ₩70,290 | ₩70,130 | ₩70,180 | -0.16% | 4.9천 |
|---|
| 2026.01.14 | ₩69,984 | ₩70,048 | ₩69,984 | ₩70,048 | +0.09% | 300 |
|---|
| 2026.01.13 | ₩71,003 | ₩71,003 | ₩71,003 | ₩71,003 | 0.00% | 200 |
|---|
| 2026.01.12 | ₩71,299 | ₩71,359 | ₩71,245 | ₩71,245 | -0.07% | 6.4천 |
|---|
| 2026.01.09 | ₩71,025 | ₩71,172 | ₩70,987 | ₩71,046 | +0.03% | 3.3천 |
|---|
| 2026.01.08 | ₩70,639 | ₩70,639 | ₩70,639 | ₩70,639 | 0.00% | 200 |
|---|
| 2026.01.07 | ₩71,359 | ₩71,359 | ₩71,314 | ₩71,314 | -0.06% | 700 |
|---|
| 2026.01.06 | ₩70,811 | ₩71,093 | ₩70,811 | ₩71,093 | +0.40% | 1.7천 |
|---|
| 2026.01.05 | ₩70,798 | ₩70,798 | ₩70,719 | ₩70,719 | -0.11% | 200 |
|---|
| 2026.01.02 | ₩70,631 | ₩70,631 | ₩70,418 | ₩70,418 | -0.30% | 400 |
|---|
| 2025.12.31 | ₩70,758 | ₩70,798 | ₩70,718 | ₩70,718 | -0.06% | 700 |
|---|
| 2025.12.30 | ₩71,199 | ₩71,279 | ₩71,185 | ₩71,185 | -0.02% | 900 |
|---|
| 2025.12.29 | ₩71,319 | ₩71,444 | ₩71,252 | ₩71,379 | +0.08% | 500 |
|---|
| 2025.12.26 | ₩71,666 | ₩71,907 | ₩71,666 | ₩71,764 | +0.14% | 1.3만 |
|---|
| 2025.12.24 | ₩71,613 | ₩71,718 | ₩71,613 | ₩71,718 | +0.15% | 100 |
|---|
| 2025.12.23 | ₩70,958 | ₩71,599 | ₩70,958 | ₩71,597 | +0.90% | 3.4천 |
|---|
| 2025.12.22 | ₩71,012 | ₩71,096 | ₩71,012 | ₩71,096 | +0.12% | 500 |
|---|
| 2025.12.19 | ₩70,357 | ₩70,677 | ₩70,357 | ₩70,677 | +0.46% | 1.8천 |
|---|
| 2025.12.18 | ₩69,261 | ₩69,729 | ₩69,248 | ₩69,582 | +0.46% | 5.6만 |
|---|
| 2025.12.17 | ₩69,278 | ₩69,278 | ₩68,598 | ₩68,598 | -0.98% | 900 |
|---|
| 2025.12.16 | ₩69,842 | ₩70,013 | ₩69,842 | ₩70,013 | +0.24% | 200 |
|---|
| 2025.12.15 | ₩69,785 | ₩69,785 | ₩69,785 | ₩69,785 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩70,223 | ₩70,223 | ₩70,212 | ₩70,212 | -0.02% | 400 |
|---|
| 2025.12.11 | ₩70,700 | ₩71,573 | ₩70,700 | ₩71,573 | +1.23% | 1.5천 |
|---|
| 2025.12.10 | ₩71,346 | ₩71,853 | ₩71,092 | ₩71,666 | +0.45% | 2.9만 |
|---|
| 2025.12.09 | ₩71,495 | ₩71,495 | ₩71,495 | ₩71,495 | 0.00% | 200 |
|---|
| 2025.12.08 | ₩71,613 | ₩71,613 | ₩71,319 | ₩71,479 | -0.19% | 7.2천 |
|---|
| 2025.12.05 | ₩71,800 | ₩71,800 | ₩71,426 | ₩71,467 | -0.46% | 3.6천 |
|---|
| 2025.12.04 | ₩71,155 | ₩71,332 | ₩71,145 | ₩71,319 | +0.23% | 1.5천 |
|---|
| 2025.12.03 | ₩71,359 | ₩71,439 | ₩71,292 | ₩71,292 | -0.09% | 1.2만 |
|---|
| 2025.12.02 | ₩71,408 | ₩71,410 | ₩71,408 | ₩71,410 | +0.00% | 500 |
|---|
| 2025.12.01 | ₩70,931 | ₩71,025 | ₩70,931 | ₩70,971 | +0.06% | 4.3천 |
|---|
| 2025.11.28 | ₩71,056 | ₩71,078 | ₩71,056 | ₩71,078 | +0.03% | 400 |
|---|
| 2025.11.26 | ₩70,998 | ₩71,105 | ₩70,947 | ₩70,947 | -0.07% | 900 |
|---|
| 2025.11.25 | ₩69,568 | ₩70,374 | ₩69,568 | ₩70,374 | +1.16% | 500 |
|---|
| 2025.11.24 | ₩69,862 | ₩70,024 | ₩69,862 | ₩70,024 | +0.23% | 1.7천 |
|---|
| 2025.11.21 | ₩68,379 | ₩68,392 | ₩68,285 | ₩68,285 | -0.14% | 1.3천 |
|---|
| 2025.11.20 | ₩69,648 | ₩69,648 | ₩67,858 | ₩67,925 | -2.48% | 2.7천 |
|---|
| 2025.11.19 | ₩68,686 | ₩69,475 | ₩68,686 | ₩69,276 | +0.86% | 3.3천 |
|---|
| 2025.11.18 | ₩69,173 | ₩69,274 | ₩68,753 | ₩68,753 | -0.61% | 1.2만 |
|---|
| 2025.11.17 | ₩70,063 | ₩70,397 | ₩69,560 | ₩69,560 | -0.72% | 800 |
|---|
| 2025.11.14 | ₩69,836 | ₩70,490 | ₩69,782 | ₩70,183 | +0.50% | 6.8천 |
|---|
| 2025.11.13 | ₩71,386 | ₩71,386 | ₩70,063 | ₩70,063 | -1.85% | 1천 |
|---|
| 2025.11.12 | ₩71,653 | ₩71,746 | ₩71,519 | ₩71,665 | +0.02% | 1천 |
|---|
| 2025.11.11 | ₩71,412 | ₩71,796 | ₩71,412 | ₩71,796 | +0.54% | 3.8천 |
|---|
| 2025.11.10 | ₩71,746 | ₩72,014 | ₩71,746 | ₩71,951 | +0.28% | 1.6천 |
|---|
| 2025.11.07 | ₩69,795 | ₩70,277 | ₩69,795 | ₩70,277 | +0.69% | 1.1천 |
|---|
| 2025.11.06 | ₩70,784 | ₩70,798 | ₩70,437 | ₩70,530 | -0.36% | 4천 |
|---|
| 2025.11.05 | ₩72,174 | ₩72,213 | ₩71,819 | ₩71,819 | -0.49% | 4.3천 |
|---|
| 2025.11.04 | ₩72,094 | ₩72,094 | ₩71,700 | ₩71,700 | -0.55% | 1.7천 |
|---|
| 2025.11.03 | ₩72,989 | ₩73,243 | ₩72,989 | ₩73,029 | +0.05% | 3.7천 |
|---|
| 2025.10.31 | ₩72,822 | ₩72,822 | ₩72,610 | ₩72,610 | -0.29% | 300 |
|---|
| 2025.10.30 | ₩72,388 | ₩72,388 | ₩72,058 | ₩72,058 | -0.46% | 800 |
|---|
| 2025.10.29 | ₩72,775 | ₩72,775 | ₩72,711 | ₩72,711 | -0.09% | 100 |
|---|
| 2025.10.28 | ₩72,615 | ₩72,615 | ₩72,441 | ₩72,441 | -0.24% | 1천 |
|---|
| 2025.10.27 | ₩71,733 | ₩71,853 | ₩71,666 | ₩71,853 | +0.17% | 1.8천 |
|---|
| 2025.10.24 | ₩70,664 | ₩70,704 | ₩70,544 | ₩70,544 | -0.17% | 1천 |
|---|
| 2025.10.23 | ₩69,395 | ₩69,770 | ₩69,388 | ₩69,770 | +0.54% | 1.8천 |
|---|
| 2025.10.22 | ₩69,194 | ₩69,194 | ₩69,145 | ₩69,145 | -0.07% | 700 |
|---|
| 2025.10.21 | ₩69,876 | ₩69,876 | ₩69,781 | ₩69,781 | -0.14% | 200 |
|---|
| 2025.10.20 | ₩69,461 | ₩69,809 | ₩69,461 | ₩69,725 | +0.38% | 1.5천 |
|---|
| 2025.10.17 | ₩68,914 | ₩68,914 | ₩68,876 | ₩68,876 | -0.05% | 2.3천 |
|---|
| 2025.10.16 | ₩68,391 | ₩68,391 | ₩68,391 | ₩68,391 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩69,194 | ₩69,381 | ₩68,446 | ₩68,767 | -0.62% | 3.5천 |
|---|
| 2025.10.14 | ₩68,873 | ₩68,887 | ₩68,446 | ₩68,513 | -0.52% | 2천 |
|---|
| 2025.10.13 | ₩68,633 | ₩69,154 | ₩68,633 | ₩69,087 | +0.66% | 4.5천 |
|---|
| 2025.10.10 | ₩68,513 | ₩68,513 | ₩67,743 | ₩67,743 | -1.12% | 1.5천 |
|---|