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 | ₩80,800 | ₩81,001 | ₩80,720 | ₩80,933 | +0.16% | 3.1천 |
| 2026.10.08 | ₩80,773 | ₩81,162 | ₩80,184 | ₩80,338 | -0.54% | 4.8천 |
| 2026.10.07 | ₩80,827 | ₩81,275 | ₩80,827 | ₩81,275 | +0.56% | 6.9천 |
| 2026.10.06 | ₩81,604 | ₩81,657 | ₩81,483 | ₩81,523 | -0.10% | 4.7천 |
| 2026.10.05 | ₩80,465 | ₩80,826 | ₩80,465 | ₩80,826 | +0.45% | 2.5천 |
| 2026.10.02 | ₩80,318 | ₩80,318 | ₩79,970 | ₩80,116 | -0.25% | 3.5천 |
| 2026.10.01 | ₩78,818 | ₩79,367 | ₩78,818 | ₩79,224 | +0.51% | 3.6천 |
| 2026.09.30 | ₩79,535 | ₩79,582 | ₩79,154 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩79,154 |
| -0.48% |
| 900 |
| 2026.09.29 | ₩78,945 | ₩78,952 | ₩78,879 | ₩78,879 | -0.08% | 3천 |
|---|
| 2026.09.28 | ₩78,992 | ₩79,138 | ₩78,992 | ₩79,094 | +0.13% | 2.7천 |
|---|
| 2026.09.25 | ₩79,207 | ₩79,501 | ₩79,207 | ₩79,493 | +0.36% | 2천 |
|---|
| 2026.09.24 | ₩78,698 | ₩79,169 | ₩78,698 | ₩79,169 | +0.60% | 1.4천 |
|---|
| 2026.09.23 | ₩79,233 | ₩79,233 | ₩79,098 | ₩79,098 | -0.17% | 300 |
|---|
| 2026.09.22 | ₩80,050 | ₩80,117 | ₩80,018 | ₩80,018 | -0.04% | 2.1천 |
|---|
| 2026.09.21 | ₩79,180 | ₩79,879 | ₩79,180 | ₩79,879 | +0.88% | 1.2천 |
|---|
| 2026.09.18 | ₩77,894 | ₩78,244 | ₩77,854 | ₩78,244 | +0.45% | 500 |
|---|
| 2026.09.17 | ₩77,533 | ₩77,790 | ₩77,533 | ₩77,790 | +0.33% | 1.4만 |
|---|
| 2026.09.16 | ₩77,037 | ₩77,037 | ₩76,557 | ₩76,557 | -0.62% | 800 |
|---|
| 2026.09.15 | ₩76,555 | ₩76,595 | ₩76,443 | ₩76,443 | -0.15% | 1.6만 |
|---|
| 2026.09.14 | ₩76,890 | ₩77,198 | ₩76,890 | ₩77,005 | +0.15% | 500 |
|---|
| 2026.09.11 | ₩77,827 | ₩77,827 | ₩77,756 | ₩77,756 | -0.09% | 700 |
|---|
| 2026.09.10 | ₩77,004 | ₩77,144 | ₩76,985 | ₩76,985 | -0.02% | 600 |
|---|
| 2026.09.09 | ₩77,426 | ₩77,426 | ₩77,387 | ₩77,387 | -0.05% | 500 |
|---|
| 2026.09.08 | ₩78,242 | ₩78,242 | ₩78,042 | ₩78,063 | -0.23% | 400 |
|---|
| 2026.09.04 | ₩78,765 | ₩78,765 | ₩78,368 | ₩78,368 | -0.50% | 800 |
|---|
| 2026.09.03 | ₩77,868 | ₩78,580 | ₩77,868 | ₩78,580 | +0.91% | 200 |
|---|
| 2026.09.02 | ₩77,760 | ₩77,760 | ₩77,680 | ₩77,689 | -0.09% | 4.2천 |
|---|
| 2026.09.01 | ₩77,660 | ₩77,660 | ₩77,379 | ₩77,379 | -0.36% | 1.1천 |
|---|
| 2026.08.31 | ₩78,135 | ₩78,360 | ₩78,015 | ₩78,360 | +0.29% | 4.8천 |
|---|
| 2026.08.28 | ₩79,140 | ₩79,140 | ₩78,504 | ₩78,504 | -0.80% | 500 |
|---|
| 2026.08.27 | ₩78,564 | ₩79,144 | ₩78,514 | ₩79,144 | +0.74% | 3.2천 |
|---|
| 2026.08.26 | ₩77,439 | ₩77,628 | ₩77,439 | ₩77,628 | +0.24% | 300 |
|---|
| 2026.08.25 | ₩77,707 | ₩77,720 | ₩77,519 | ₩77,680 | -0.03% | 3.8천 |
|---|
| 2026.08.24 | ₩77,934 | ₩77,934 | ₩77,395 | ₩77,395 | -0.69% | 800 |
|---|
| 2026.08.21 | ₩77,727 | ₩78,216 | ₩77,727 | ₩78,067 | +0.44% | 900 |
|---|
| 2026.08.20 | ₩78,202 | ₩78,430 | ₩77,747 | ₩77,747 | -0.58% | 2.6천 |
|---|
| 2026.08.19 | ₩78,617 | ₩78,671 | ₩78,466 | ₩78,466 | -0.19% | 500 |
|---|
| 2026.08.18 | ₩78,483 | ₩78,517 | ₩78,483 | ₩78,483 | 0.00% | 1.6천 |
|---|
| 2026.08.17 | ₩79,541 | ₩79,655 | ₩79,381 | ₩79,381 | -0.20% | 2.7천 |
|---|
| 2026.08.14 | ₩79,327 | ₩79,419 | ₩79,327 | ₩79,419 | +0.12% | 300 |
|---|
| 2026.08.13 | ₩80,023 | ₩80,077 | ₩79,930 | ₩79,930 | -0.12% | 1.5천 |
|---|
| 2026.08.12 | ₩79,381 | ₩79,448 | ₩79,260 | ₩79,261 | -0.15% | 3.3천 |
|---|
| 2026.08.11 | ₩78,766 | ₩78,939 | ₩78,766 | ₩78,805 | +0.05% | 6.3천 |
|---|
| 2026.08.10 | ₩79,381 | ₩79,381 | ₩79,327 | ₩79,340 | -0.05% | 6.4천 |
|---|
| 2026.08.07 | ₩79,528 | ₩79,689 | ₩79,528 | ₩79,652 | +0.16% | 900 |
|---|
| 2026.08.06 | ₩78,940 | ₩78,979 | ₩78,845 | ₩78,885 | -0.07% | 4.5천 |
|---|
| 2026.08.05 | ₩79,796 | ₩79,796 | ₩79,339 | ₩79,339 | -0.57% | 2.4천 |
|---|
| 2026.08.04 | ₩79,247 | ₩79,648 | ₩79,247 | ₩79,464 | +0.27% | 1.4천 |
|---|
| 2026.08.03 | ₩77,613 | ₩77,841 | ₩77,613 | ₩77,665 | +0.07% | 300 |
|---|
| 2026.07.31 | ₩75,685 | ₩76,595 | ₩75,685 | ₩76,435 | +0.99% | 1.7천 |
|---|
| 2026.07.30 | ₩75,055 | ₩75,428 | ₩75,055 | ₩75,428 | +0.50% | 2.1천 |
|---|
| 2026.07.29 | ₩74,426 | ₩74,426 | ₩73,940 | ₩73,940 | -0.65% | 1.5천 |
|---|
| 2026.07.28 | ₩74,694 | ₩75,404 | ₩74,694 | ₩75,302 | +0.81% | 1.1만 |
|---|
| 2026.07.27 | ₩75,363 | ₩75,393 | ₩75,042 | ₩75,393 | +0.04% | 2.1천 |
|---|
| 2026.07.24 | ₩76,435 | ₩76,435 | ₩75,698 | ₩75,698 | -0.96% | 1.5천 |
|---|
| 2026.07.23 | ₩76,100 | ₩76,100 | ₩75,752 | ₩75,934 | -0.22% | 900 |
|---|
| 2026.07.22 | ₩77,841 | ₩77,841 | ₩77,582 | ₩77,582 | -0.33% | 2.7천 |
|---|
| 2026.07.21 | ₩77,680 | ₩77,774 | ₩77,680 | ₩77,754 | +0.09% | 500 |
|---|
| 2026.07.20 | ₩77,318 | ₩77,332 | ₩76,917 | ₩76,917 | -0.52% | 1.2천 |
|---|
| 2026.07.17 | ₩76,448 | ₩77,372 | ₩76,448 | ₩77,179 | +0.96% | 3.2천 |
|---|
| 2026.07.16 | ₩78,296 | ₩78,296 | ₩77,975 | ₩77,975 | -0.41% | 1.7천 |
|---|
| 2026.07.15 | ₩79,126 | ₩79,126 | ₩78,979 | ₩79,113 | -0.02% | 800 |
|---|
| 2026.07.14 | ₩78,571 | ₩78,684 | ₩78,571 | ₩78,684 | +0.14% | 1.5천 |
|---|
| 2026.07.13 | ₩78,457 | ₩78,457 | ₩77,760 | ₩77,799 | -0.84% | 2.3천 |
|---|
| 2026.07.10 | ₩78,470 | ₩78,832 | ₩78,443 | ₩78,832 | +0.46% | 2.5천 |
|---|
| 2026.07.09 | ₩78,552 | ₩78,552 | ₩78,552 | ₩78,552 | 0.00% | 200 |
|---|
| 2026.07.08 | ₩77,724 | ₩77,724 | ₩77,724 | ₩77,724 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩77,158 | ₩77,333 | ₩77,158 | ₩77,333 | +0.23% | 300 |
|---|
| 2026.07.06 | ₩78,363 | ₩78,363 | ₩78,252 | ₩78,252 | -0.14% | 1.1천 |
|---|
| 2026.07.02 | ₩78,109 | ₩78,149 | ₩76,542 | ₩77,048 | -1.36% | 1.8천 |
|---|
| 2026.07.01 | ₩78,021 | ₩78,021 | ₩77,679 | ₩77,679 | -0.44% | 200 |
|---|
| 2026.06.30 | ₩78,296 | ₩78,323 | ₩78,202 | ₩78,229 | -0.09% | 800 |
|---|
| 2026.06.29 | ₩76,756 | ₩76,917 | ₩76,756 | ₩76,890 | +0.17% | 4.6천 |
|---|
| 2026.06.26 | ₩75,042 | ₩75,337 | ₩74,908 | ₩74,908 | -0.18% | 6.5천 |
|---|
| 2026.06.25 | ₩75,317 | ₩75,317 | ₩75,156 | ₩75,270 | -0.06% | 4.5천 |
|---|
| 2026.06.24 | ₩75,966 | ₩76,127 | ₩75,437 | ₩75,631 | -0.44% | 3.3천 |
|---|
| 2026.06.23 | ₩76,299 | ₩76,299 | ₩75,811 | ₩75,811 | -0.64% | 1.8천 |
|---|
| 2026.06.22 | ₩78,550 | ₩78,550 | ₩77,613 | ₩77,626 | -1.18% | 1천 |
|---|
| 2026.06.18 | ₩78,309 | ₩78,564 | ₩78,256 | ₩78,564 | +0.32% | 7.6천 |
|---|
| 2026.06.17 | ₩78,028 | ₩78,028 | ₩76,877 | ₩77,024 | -1.29% | 2.5천 |
|---|
| 2026.06.16 | ₩78,109 | ₩78,109 | ₩77,814 | ₩77,814 | -0.38% | 1.5천 |
|---|
| 2026.06.15 | ₩78,336 | ₩78,524 | ₩78,336 | ₩78,340 | +0.01% | 5.4천 |
|---|
| 2026.06.12 | ₩76,488 | ₩76,488 | ₩76,247 | ₩76,381 | -0.14% | 5.1천 |
|---|
| 2026.06.11 | ₩74,680 | ₩76,381 | ₩74,506 | ₩76,269 | +2.13% | 3.8천 |
|---|
| 2026.06.10 | ₩74,591 | ₩74,591 | ₩74,591 | ₩74,591 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩74,399 | ₩76,026 | ₩74,399 | ₩76,026 | +2.19% | 2.8천 |
|---|
| 2026.06.08 | ₩77,479 | ₩77,479 | ₩76,689 | ₩76,769 | -0.92% | 4.9천 |
|---|
| 2026.06.05 | ₩77,318 | ₩77,318 | ₩76,447 | ₩76,447 | -1.13% | 2.2천 |
|---|
| 2026.06.04 | ₩79,595 | ₩79,635 | ₩79,438 | ₩79,438 | -0.20% | 2.7천 |
|---|
| 2026.06.03 | ₩79,474 | ₩79,474 | ₩79,394 | ₩79,394 | -0.10% | 900 |
|---|
| 2026.06.02 | ₩80,211 | ₩80,345 | ₩80,023 | ₩80,244 | +0.04% | 9.4천 |
|---|
| 2026.06.01 | ₩79,823 | ₩79,836 | ₩79,707 | ₩79,707 | -0.14% | 1.6천 |
|---|
| 2026.05.29 | ₩79,153 | ₩79,207 | ₩78,932 | ₩79,077 | -0.10% | 4.7천 |
|---|
| 2026.05.28 | ₩77,948 | ₩78,550 | ₩77,948 | ₩78,550 | +0.77% | 2.6만 |
|---|
| 2026.05.27 | ₩77,827 | ₩77,827 | ₩77,506 | ₩77,624 | -0.26% | 2.1천 |
|---|
| 2026.05.26 | ₩77,680 | ₩78,175 | ₩77,600 | ₩77,786 | +0.14% | 2.7천 |
|---|
| 2026.05.22 | ₩77,452 | ₩77,600 | ₩77,363 | ₩77,363 | -0.12% | 200 |
|---|
| 2026.05.21 | ₩77,004 | ₩77,094 | ₩76,716 | ₩77,094 | +0.12% | 700 |
|---|
| 2026.05.20 | ₩76,368 | ₩76,993 | ₩76,194 | ₩76,993 | +0.82% | 2.5천 |
|---|
| 2026.05.19 | ₩76,113 | ₩76,147 | ₩75,671 | ₩75,899 | -0.28% | 600 |
|---|
| 2026.05.18 | ₩76,890 | ₩76,890 | ₩76,314 | ₩76,482 | -0.53% | 1천 |
|---|
| 2026.05.15 | ₩76,763 | ₩77,506 | ₩76,763 | ₩76,830 | +0.09% | 2.4천 |
|---|
| 2026.05.14 | ₩77,385 | ₩78,068 | ₩77,385 | ₩77,968 | +0.75% | 1.1천 |
|---|
| 2026.05.13 | ₩76,207 | ₩77,071 | ₩76,207 | ₩76,915 | +0.93% | 2.9천 |
|---|
| 2026.05.12 | ₩76,207 | ₩76,301 | ₩75,819 | ₩76,207 | 0.00% | 4.3천 |
|---|
| 2026.05.11 | ₩76,274 | ₩76,689 | ₩76,274 | ₩76,482 | +0.27% | 6.4천 |
|---|
| 2026.05.08 | ₩76,087 | ₩76,267 | ₩76,087 | ₩76,267 | +0.24% | 200 |
|---|
| 2026.05.07 | ₩75,551 | ₩75,591 | ₩75,513 | ₩75,513 | -0.05% | 4천 |
|---|
| 2026.05.06 | ₩74,841 | ₩75,453 | ₩74,841 | ₩75,453 | +0.82% | 800 |
|---|
| 2026.05.05 | ₩74,011 | ₩74,011 | ₩73,957 | ₩73,971 | -0.05% | 500 |
|---|
| 2026.05.04 | ₩73,690 | ₩73,690 | ₩73,167 | ₩73,368 | -0.44% | 500 |
|---|
| 2026.05.01 | ₩73,797 | ₩73,797 | ₩73,506 | ₩73,506 | -0.39% | 2.3천 |
|---|
| 2026.04.30 | ₩71,976 | ₩72,873 | ₩71,976 | ₩72,791 | +1.13% | 1.9천 |
|---|
| 2026.04.29 | ₩72,350 | ₩72,365 | ₩72,350 | ₩72,365 | +0.02% | 100 |
|---|
| 2026.04.28 | ₩72,632 | ₩72,632 | ₩72,559 | ₩72,559 | -0.10% | 200 |
|---|
| 2026.04.27 | ₩73,193 | ₩73,193 | ₩73,193 | ₩73,193 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩72,176 | ₩73,017 | ₩72,176 | ₩73,017 | +1.17% | 600 |
|---|
| 2026.04.23 | ₩72,203 | ₩72,203 | ₩71,761 | ₩71,796 | -0.56% | 1.2천 |
|---|
| 2026.04.22 | ₩72,324 | ₩72,784 | ₩72,324 | ₩72,784 | +0.64% | 2.7천 |
|---|
| 2026.04.21 | ₩72,263 | ₩72,263 | ₩71,333 | ₩71,432 | -1.15% | 1.4천 |
|---|
| 2026.04.20 | ₩71,815 | ₩71,815 | ₩71,386 | ₩71,783 | -0.04% | 2.3천 |
|---|
| 2026.04.17 | ₩72,109 | ₩72,123 | ₩71,801 | ₩71,898 | -0.29% | 1.1천 |
|---|
| 2026.04.16 | ₩71,011 | ₩71,011 | ₩70,864 | ₩70,865 | -0.21% | 9.6천 |
|---|
| 2026.04.15 | ₩70,195 | ₩70,797 | ₩70,181 | ₩70,784 | +0.84% | 2.1천 |
|---|
| 2026.04.14 | ₩68,963 | ₩69,431 | ₩68,963 | ₩69,411 | +0.65% | 700 |
|---|
| 2026.04.13 | ₩67,274 | ₩68,238 | ₩67,128 | ₩68,238 | +1.43% | 2.6천 |
|---|
| 2026.04.10 | ₩67,449 | ₩67,449 | ₩67,222 | ₩67,274 | -0.26% | 300 |
|---|
| 2026.04.09 | ₩66,365 | ₩66,994 | ₩66,365 | ₩66,991 | +0.94% | 5천 |
|---|
| 2026.04.08 | ₩66,807 | ₩66,860 | ₩66,459 | ₩66,610 | -0.29% | 1.4만 |
|---|
| 2026.04.07 | ₩64,249 | ₩65,066 | ₩64,182 | ₩65,066 | +1.27% | 4.8천 |
|---|
| 2026.04.06 | ₩64,892 | ₩64,959 | ₩64,892 | ₩64,959 | +0.10% | 1.1천 |
|---|
| 2026.04.02 | ₩63,901 | ₩64,694 | ₩63,901 | ₩64,694 | +1.24% | 1.1천 |
|---|
| 2026.04.01 | ₩64,651 | ₩64,704 | ₩64,570 | ₩64,597 | -0.08% | 4.7천 |
|---|
| 2026.03.31 | ₩62,548 | ₩63,925 | ₩62,548 | ₩63,925 | +2.20% | 300 |
|---|
| 2026.03.30 | ₩62,080 | ₩62,080 | ₩61,477 | ₩61,657 | -0.68% | 600 |
|---|
| 2026.03.27 | ₩62,736 | ₩62,736 | ₩62,098 | ₩62,098 | -1.02% | 2.1천 |
|---|
| 2026.03.26 | ₩64,691 | ₩64,691 | ₩63,515 | ₩63,515 | -1.82% | 800 |
|---|
| 2026.03.25 | ₩65,334 | ₩65,334 | ₩64,941 | ₩64,941 | -0.60% | 1천 |
|---|
| 2026.03.24 | ₩64,383 | ₩64,718 | ₩64,383 | ₩64,438 | +0.09% | 1.2천 |
|---|
| 2026.03.23 | ₩65,508 | ₩65,508 | ₩65,115 | ₩65,115 | -0.60% | 300 |
|---|
| 2026.03.20 | ₩64,517 | ₩64,664 | ₩63,727 | ₩63,992 | -0.81% | 4.8천 |
|---|
| 2026.03.19 | ₩64,852 | ₩65,280 | ₩64,852 | ₩65,280 | +0.66% | 4.7천 |
|---|
| 2026.03.18 | ₩65,910 | ₩66,030 | ₩65,387 | ₩65,387 | -0.79% | 7.5천 |
|---|
| 2026.03.17 | ₩66,378 | ₩66,378 | ₩66,301 | ₩66,301 | -0.12% | 400 |
|---|
| 2026.03.16 | ₩66,218 | ₩66,351 | ₩66,057 | ₩66,177 | -0.06% | 1.8천 |
|---|
| 2026.03.13 | ₩65,608 | ₩65,608 | ₩65,360 | ₩65,360 | -0.38% | 600 |
|---|
| 2026.03.12 | ₩66,432 | ₩66,432 | ₩66,097 | ₩66,097 | -0.50% | 4.1만 |
|---|
| 2026.03.11 | ₩67,021 | ₩67,279 | ₩67,021 | ₩67,279 | +0.39% | 500 |
|---|
| 2026.03.10 | ₩67,650 | ₩67,744 | ₩67,141 | ₩67,249 | -0.59% | 1.5만 |
|---|
| 2026.03.09 | ₩66,432 | ₩67,356 | ₩66,432 | ₩67,356 | +1.39% | 400 |
|---|
| 2026.03.06 | ₩66,914 | ₩66,914 | ₩66,424 | ₩66,424 | -0.73% | 400 |
|---|
| 2026.03.05 | ₩67,008 | ₩67,381 | ₩67,008 | ₩67,381 | +0.56% | 8천 |
|---|
| 2026.03.04 | ₩66,753 | ₩67,423 | ₩66,753 | ₩67,423 | +1.00% | 2.4천 |
|---|
| 2026.03.03 | ₩65,615 | ₩66,740 | ₩65,615 | ₩66,617 | +1.53% | 2.7천 |
|---|
| 2026.03.02 | ₩67,075 | ₩67,235 | ₩67,075 | ₩67,235 | +0.24% | 200 |
|---|
| 2026.02.27 | ₩66,740 | ₩66,740 | ₩66,734 | ₩66,734 | -0.01% | 1.3천 |
|---|
| 2026.02.26 | ₩67,449 | ₩67,523 | ₩67,449 | ₩67,523 | +0.11% | 300 |
|---|
| 2026.02.25 | ₩68,280 | ₩68,427 | ₩68,280 | ₩68,394 | +0.17% | 700 |
|---|
| 2026.02.24 | ₩67,516 | ₩67,516 | ₩67,507 | ₩67,507 | -0.01% | 500 |
|---|
| 2026.02.23 | ₩67,155 | ₩67,155 | ₩66,459 | ₩66,623 | -0.79% | 7.3천 |
|---|
| 2026.02.20 | ₩67,570 | ₩67,744 | ₩67,195 | ₩67,570 | 0.00% | 5.3만 |
|---|
| 2026.02.19 | ₩67,034 | ₩67,148 | ₩67,034 | ₩67,148 | +0.17% | 500 |
|---|
| 2026.02.18 | ₩67,460 | ₩67,460 | ₩67,460 | ₩67,460 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩66,567 | ₩67,048 | ₩66,566 | ₩66,862 | +0.44% | 1.5천 |
|---|
| 2026.02.13 | ₩66,547 | ₩66,547 | ₩66,547 | ₩66,547 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩66,807 | ₩66,807 | ₩66,807 | ₩66,807 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩68,410 | ₩68,410 | ₩68,410 | ₩68,410 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩68,481 | ₩68,481 | ₩68,481 | ₩68,481 | 0.00% | 600 |
|---|
| 2026.02.09 | ₩68,722 | ₩68,735 | ₩68,722 | ₩68,735 | +0.02% | 300 |
|---|
| 2026.02.06 | ₩68,052 | ₩68,052 | ₩68,052 | ₩68,052 | 0.00% | 200 |
|---|
| 2026.02.05 | ₩67,222 | ₩67,222 | ₩66,110 | ₩66,218 | -1.49% | 2.7천 |
|---|
| 2026.02.04 | ₩66,900 | ₩67,664 | ₩66,900 | ₩67,499 | +0.89% | 4.4천 |
|---|
| 2026.02.03 | ₩69,646 | ₩69,646 | ₩68,159 | ₩68,339 | -1.88% | 1.2천 |
|---|
| 2026.02.02 | ₩69,860 | ₩69,994 | ₩69,690 | ₩69,690 | -0.24% | 6.4만 |
|---|
| 2026.01.30 | ₩69,418 | ₩69,475 | ₩69,418 | ₩69,475 | +0.08% | 2.2천 |
|---|
| 2026.01.29 | ₩70,991 | ₩70,991 | ₩69,525 | ₩69,980 | -1.42% | 2.5천 |
|---|
| 2026.01.28 | ₩70,998 | ₩71,038 | ₩70,971 | ₩70,991 | -0.01% | 1만 |
|---|
| 2026.01.27 | ₩71,139 | ₩71,139 | ₩70,927 | ₩70,927 | -0.30% | 1.5천 |
|---|
| 2026.01.26 | ₩70,449 | ₩70,489 | ₩70,369 | ₩70,369 | -0.11% | 3.4천 |
|---|
| 2026.01.23 | ₩69,927 | ₩69,927 | ₩69,908 | ₩69,908 | -0.03% | 800 |
|---|
| 2026.01.22 | ₩69,632 | ₩69,632 | ₩69,552 | ₩69,552 | -0.12% | 600 |
|---|
| 2026.01.21 | ₩69,076 | ₩69,076 | ₩69,076 | ₩69,076 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩69,319 | ₩69,319 | ₩68,360 | ₩68,427 | -1.29% | 6.2천 |
|---|
| 2026.01.16 | ₩70,515 | ₩70,515 | ₩70,421 | ₩70,421 | -0.13% | 200 |
|---|
| 2026.01.15 | ₩70,436 | ₩70,436 | ₩70,275 | ₩70,326 | -0.16% | 4.9천 |
|---|
| 2026.01.14 | ₩70,129 | ₩70,193 | ₩70,129 | ₩70,193 | +0.09% | 300 |
|---|
| 2026.01.13 | ₩71,151 | ₩71,151 | ₩71,151 | ₩71,151 | 0.00% | 200 |
|---|
| 2026.01.12 | ₩71,447 | ₩71,507 | ₩71,393 | ₩71,393 | -0.07% | 6.4천 |
|---|
| 2026.01.09 | ₩71,172 | ₩71,319 | ₩71,135 | ₩71,194 | +0.03% | 3.3천 |
|---|
| 2026.01.08 | ₩70,785 | ₩70,785 | ₩70,785 | ₩70,785 | 0.00% | 200 |
|---|
| 2026.01.07 | ₩71,507 | ₩71,507 | ₩71,461 | ₩71,461 | -0.06% | 700 |
|---|
| 2026.01.06 | ₩70,958 | ₩71,240 | ₩70,958 | ₩71,240 | +0.40% | 1.7천 |
|---|
| 2026.01.05 | ₩70,944 | ₩70,944 | ₩70,865 | ₩70,865 | -0.11% | 200 |
|---|
| 2026.01.02 | ₩70,777 | ₩70,777 | ₩70,564 | ₩70,564 | -0.30% | 400 |
|---|
| 2025.12.31 | ₩70,904 | ₩70,944 | ₩70,864 | ₩70,864 | -0.06% | 700 |
|---|
| 2025.12.30 | ₩71,346 | ₩71,427 | ₩71,333 | ₩71,333 | -0.02% | 900 |
|---|
| 2025.12.29 | ₩71,467 | ₩71,593 | ₩71,400 | ₩71,527 | +0.08% | 500 |
|---|
| 2025.12.26 | ₩71,815 | ₩72,056 | ₩71,815 | ₩71,913 | +0.14% | 1.3만 |
|---|
| 2025.12.24 | ₩71,761 | ₩71,867 | ₩71,761 | ₩71,867 | +0.15% | 100 |
|---|
| 2025.12.23 | ₩71,105 | ₩71,748 | ₩71,105 | ₩71,745 | +0.90% | 3.4천 |
|---|
| 2025.12.22 | ₩71,159 | ₩71,243 | ₩71,159 | ₩71,243 | +0.12% | 500 |
|---|
| 2025.12.19 | ₩70,503 | ₩70,824 | ₩70,503 | ₩70,824 | +0.46% | 1.8천 |
|---|
| 2025.12.18 | ₩69,405 | ₩69,873 | ₩69,391 | ₩69,726 | +0.46% | 5.6만 |
|---|
| 2025.12.17 | ₩69,422 | ₩69,422 | ₩68,740 | ₩68,740 | -0.98% | 900 |
|---|
| 2025.12.16 | ₩69,987 | ₩70,158 | ₩69,987 | ₩70,158 | +0.24% | 200 |
|---|
| 2025.12.15 | ₩69,929 | ₩69,929 | ₩69,929 | ₩69,929 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩70,369 | ₩70,369 | ₩70,358 | ₩70,358 | -0.02% | 400 |
|---|
| 2025.12.11 | ₩70,847 | ₩71,721 | ₩70,847 | ₩71,721 | +1.23% | 1.5천 |
|---|
| 2025.12.10 | ₩71,493 | ₩72,002 | ₩71,239 | ₩71,815 | +0.45% | 2.9만 |
|---|
| 2025.12.09 | ₩71,643 | ₩71,643 | ₩71,643 | ₩71,643 | 0.00% | 200 |
|---|
| 2025.12.08 | ₩71,761 | ₩71,761 | ₩71,467 | ₩71,627 | -0.19% | 7.2천 |
|---|
| 2025.12.05 | ₩71,949 | ₩71,949 | ₩71,574 | ₩71,615 | -0.46% | 3.6천 |
|---|
| 2025.12.04 | ₩71,302 | ₩71,480 | ₩71,293 | ₩71,467 | +0.23% | 1.5천 |
|---|
| 2025.12.03 | ₩71,507 | ₩71,587 | ₩71,440 | ₩71,440 | -0.09% | 1.2만 |
|---|
| 2025.12.02 | ₩71,556 | ₩71,558 | ₩71,556 | ₩71,558 | +0.00% | 500 |
|---|
| 2025.12.01 | ₩71,078 | ₩71,172 | ₩71,078 | ₩71,119 | +0.06% | 4.3천 |
|---|
| 2025.11.28 | ₩71,203 | ₩71,226 | ₩71,203 | ₩71,226 | +0.03% | 400 |
|---|
| 2025.11.26 | ₩71,145 | ₩71,252 | ₩71,094 | ₩71,094 | -0.07% | 900 |
|---|
| 2025.11.25 | ₩69,713 | ₩70,520 | ₩69,713 | ₩70,520 | +1.16% | 500 |
|---|
| 2025.11.24 | ₩70,007 | ₩70,169 | ₩70,007 | ₩70,169 | +0.23% | 1.7천 |
|---|
| 2025.11.21 | ₩68,521 | ₩68,534 | ₩68,427 | ₩68,427 | -0.14% | 1.3천 |
|---|
| 2025.11.20 | ₩69,793 | ₩69,793 | ₩67,998 | ₩68,065 | -2.48% | 2.7천 |
|---|
| 2025.11.19 | ₩68,829 | ₩69,619 | ₩68,829 | ₩69,419 | +0.86% | 3.3천 |
|---|
| 2025.11.18 | ₩69,316 | ₩69,418 | ₩68,896 | ₩68,896 | -0.61% | 1.2만 |
|---|
| 2025.11.17 | ₩70,208 | ₩70,543 | ₩69,704 | ₩69,704 | -0.72% | 800 |
|---|
| 2025.11.14 | ₩69,980 | ₩70,636 | ₩69,927 | ₩70,328 | +0.50% | 6.8천 |
|---|
| 2025.11.13 | ₩71,534 | ₩71,534 | ₩70,208 | ₩70,208 | -1.85% | 1천 |
|---|
| 2025.11.12 | ₩71,801 | ₩71,895 | ₩71,668 | ₩71,814 | +0.02% | 1천 |
|---|
| 2025.11.11 | ₩71,560 | ₩71,945 | ₩71,560 | ₩71,945 | +0.54% | 3.8천 |
|---|
| 2025.11.10 | ₩71,895 | ₩72,163 | ₩71,895 | ₩72,100 | +0.28% | 1.6천 |
|---|
| 2025.11.07 | ₩69,940 | ₩70,422 | ₩69,940 | ₩70,422 | +0.69% | 1.1천 |
|---|
| 2025.11.06 | ₩70,931 | ₩70,944 | ₩70,583 | ₩70,677 | -0.36% | 4천 |
|---|
| 2025.11.05 | ₩72,324 | ₩72,363 | ₩71,968 | ₩71,968 | -0.49% | 4.3천 |
|---|
| 2025.11.04 | ₩72,243 | ₩72,243 | ₩71,848 | ₩71,848 | -0.55% | 1.7천 |
|---|
| 2025.11.03 | ₩73,141 | ₩73,395 | ₩73,141 | ₩73,181 | +0.05% | 3.7천 |
|---|
| 2025.10.31 | ₩72,973 | ₩72,973 | ₩72,760 | ₩72,760 | -0.29% | 300 |
|---|
| 2025.10.30 | ₩72,538 | ₩72,538 | ₩72,207 | ₩72,207 | -0.46% | 800 |
|---|
| 2025.10.29 | ₩72,926 | ₩72,926 | ₩72,862 | ₩72,862 | -0.09% | 100 |
|---|
| 2025.10.28 | ₩72,766 | ₩72,766 | ₩72,592 | ₩72,592 | -0.24% | 1천 |
|---|
| 2025.10.27 | ₩71,882 | ₩72,002 | ₩71,815 | ₩72,002 | +0.17% | 1.8천 |
|---|
| 2025.10.24 | ₩70,811 | ₩70,851 | ₩70,690 | ₩70,690 | -0.17% | 1천 |
|---|
| 2025.10.23 | ₩69,538 | ₩69,915 | ₩69,532 | ₩69,915 | +0.54% | 1.8천 |
|---|
| 2025.10.22 | ₩69,338 | ₩69,338 | ₩69,288 | ₩69,288 | -0.07% | 700 |
|---|
| 2025.10.21 | ₩70,020 | ₩70,020 | ₩69,925 | ₩69,925 | -0.14% | 200 |
|---|
| 2025.10.20 | ₩69,605 | ₩69,954 | ₩69,605 | ₩69,869 | +0.38% | 1.5천 |
|---|
| 2025.10.17 | ₩69,056 | ₩69,056 | ₩69,019 | ₩69,019 | -0.05% | 2.3천 |
|---|
| 2025.10.16 | ₩68,533 | ₩68,533 | ₩68,533 | ₩68,533 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩69,338 | ₩69,525 | ₩68,588 | ₩68,909 | -0.62% | 3.5천 |
|---|
| 2025.10.14 | ₩69,016 | ₩69,030 | ₩68,588 | ₩68,655 | -0.52% | 2천 |
|---|
| 2025.10.13 | ₩68,775 | ₩69,297 | ₩68,775 | ₩69,230 | +0.66% | 4.5천 |
|---|
| 2025.10.10 | ₩68,655 | ₩68,655 | ₩67,883 | ₩67,883 | -1.12% | 1.5천 |
|---|