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 | ₩80,615 | ₩80,815 | ₩80,535 | ₩80,747 | +0.16% | 3.1천 |
| 2026.10.08 | ₩80,588 | ₩80,976 | ₩80,000 | ₩80,154 | -0.54% | 4.8천 |
| 2026.10.07 | ₩80,642 | ₩81,089 | ₩80,642 | ₩81,089 | +0.56% | 6.9천 |
| 2026.10.06 | ₩81,416 | ₩81,470 | ₩81,296 | ₩81,336 | -0.10% | 4.7천 |
| 2026.10.05 | ₩80,281 | ₩80,640 | ₩80,281 | ₩80,640 | +0.45% | 2.5천 |
| 2026.10.02 | ₩80,134 | ₩80,134 | ₩79,787 | ₩79,932 | -0.25% | 3.5천 |
| 2026.10.01 | ₩78,638 | ₩79,185 | ₩78,638 | ₩79,042 | +0.51% | 3.6천 |
| 2026.09.30 | ₩79,352 | ₩79,399 | ₩78,973 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩78,973 |
| -0.48% |
| 900 |
| 2026.09.29 | ₩78,764 | ₩78,771 | ₩78,698 | ₩78,698 | -0.08% | 3천 |
|---|
| 2026.09.28 | ₩78,811 | ₩78,957 | ₩78,811 | ₩78,913 | +0.13% | 2.7천 |
|---|
| 2026.09.25 | ₩79,025 | ₩79,319 | ₩79,025 | ₩79,311 | +0.36% | 2천 |
|---|
| 2026.09.24 | ₩78,517 | ₩78,988 | ₩78,517 | ₩78,988 | +0.60% | 1.4천 |
|---|
| 2026.09.23 | ₩79,052 | ₩79,052 | ₩78,917 | ₩78,917 | -0.17% | 300 |
|---|
| 2026.09.22 | ₩79,867 | ₩79,933 | ₩79,835 | ₩79,835 | -0.04% | 2.1천 |
|---|
| 2026.09.21 | ₩78,998 | ₩79,696 | ₩78,998 | ₩79,696 | +0.88% | 1.2천 |
|---|
| 2026.09.18 | ₩77,716 | ₩78,064 | ₩77,676 | ₩78,064 | +0.45% | 500 |
|---|
| 2026.09.17 | ₩77,355 | ₩77,611 | ₩77,355 | ₩77,611 | +0.33% | 1.4만 |
|---|
| 2026.09.16 | ₩76,861 | ₩76,861 | ₩76,381 | ₩76,381 | -0.62% | 800 |
|---|
| 2026.09.15 | ₩76,380 | ₩76,420 | ₩76,267 | ₩76,267 | -0.15% | 1.6만 |
|---|
| 2026.09.14 | ₩76,714 | ₩77,021 | ₩76,714 | ₩76,829 | +0.15% | 500 |
|---|
| 2026.09.11 | ₩77,649 | ₩77,649 | ₩77,578 | ₩77,578 | -0.09% | 700 |
|---|
| 2026.09.10 | ₩76,827 | ₩76,968 | ₩76,809 | ₩76,809 | -0.02% | 600 |
|---|
| 2026.09.09 | ₩77,248 | ₩77,248 | ₩77,209 | ₩77,209 | -0.05% | 500 |
|---|
| 2026.09.08 | ₩78,063 | ₩78,063 | ₩77,863 | ₩77,884 | -0.23% | 400 |
|---|
| 2026.09.04 | ₩78,584 | ₩78,584 | ₩78,189 | ₩78,189 | -0.50% | 800 |
|---|
| 2026.09.03 | ₩77,689 | ₩78,400 | ₩77,689 | ₩78,400 | +0.91% | 200 |
|---|
| 2026.09.02 | ₩77,582 | ₩77,582 | ₩77,502 | ₩77,511 | -0.09% | 4.2천 |
|---|
| 2026.09.01 | ₩77,482 | ₩77,482 | ₩77,201 | ₩77,201 | -0.36% | 1.1천 |
|---|
| 2026.08.31 | ₩77,956 | ₩78,181 | ₩77,836 | ₩78,181 | +0.29% | 4.8천 |
|---|
| 2026.08.28 | ₩78,958 | ₩78,958 | ₩78,324 | ₩78,324 | -0.80% | 500 |
|---|
| 2026.08.27 | ₩78,384 | ₩78,962 | ₩78,334 | ₩78,962 | +0.74% | 3.2천 |
|---|
| 2026.08.26 | ₩77,261 | ₩77,450 | ₩77,261 | ₩77,450 | +0.24% | 300 |
|---|
| 2026.08.25 | ₩77,529 | ₩77,542 | ₩77,342 | ₩77,502 | -0.03% | 3.8천 |
|---|
| 2026.08.24 | ₩77,756 | ₩77,756 | ₩77,217 | ₩77,217 | -0.69% | 800 |
|---|
| 2026.08.21 | ₩77,549 | ₩78,036 | ₩77,549 | ₩77,888 | +0.44% | 900 |
|---|
| 2026.08.20 | ₩78,023 | ₩78,250 | ₩77,569 | ₩77,569 | -0.58% | 2.6천 |
|---|
| 2026.08.19 | ₩78,437 | ₩78,491 | ₩78,286 | ₩78,286 | -0.19% | 500 |
|---|
| 2026.08.18 | ₩78,304 | ₩78,337 | ₩78,304 | ₩78,304 | 0.00% | 1.6천 |
|---|
| 2026.08.17 | ₩79,359 | ₩79,473 | ₩79,199 | ₩79,199 | -0.20% | 2.7천 |
|---|
| 2026.08.14 | ₩79,145 | ₩79,237 | ₩79,145 | ₩79,237 | +0.12% | 300 |
|---|
| 2026.08.13 | ₩79,840 | ₩79,893 | ₩79,746 | ₩79,746 | -0.12% | 1.5천 |
|---|
| 2026.08.12 | ₩79,199 | ₩79,265 | ₩79,078 | ₩79,080 | -0.15% | 3.3천 |
|---|
| 2026.08.11 | ₩78,585 | ₩78,758 | ₩78,585 | ₩78,624 | +0.05% | 6.3천 |
|---|
| 2026.08.10 | ₩79,199 | ₩79,199 | ₩79,145 | ₩79,159 | -0.05% | 6.4천 |
|---|
| 2026.08.07 | ₩79,346 | ₩79,506 | ₩79,346 | ₩79,470 | +0.16% | 900 |
|---|
| 2026.08.06 | ₩78,759 | ₩78,798 | ₩78,664 | ₩78,704 | -0.07% | 4.5천 |
|---|
| 2026.08.05 | ₩79,613 | ₩79,613 | ₩79,157 | ₩79,157 | -0.57% | 2.4천 |
|---|
| 2026.08.04 | ₩79,065 | ₩79,466 | ₩79,065 | ₩79,282 | +0.27% | 1.4천 |
|---|
| 2026.08.03 | ₩77,435 | ₩77,662 | ₩77,435 | ₩77,487 | +0.07% | 300 |
|---|
| 2026.07.31 | ₩75,511 | ₩76,420 | ₩75,511 | ₩76,259 | +0.99% | 1.7천 |
|---|
| 2026.07.30 | ₩74,883 | ₩75,255 | ₩74,883 | ₩75,255 | +0.50% | 2.1천 |
|---|
| 2026.07.29 | ₩74,255 | ₩74,255 | ₩73,770 | ₩73,770 | -0.65% | 1.5천 |
|---|
| 2026.07.28 | ₩74,523 | ₩75,231 | ₩74,523 | ₩75,129 | +0.81% | 1.1만 |
|---|
| 2026.07.27 | ₩75,191 | ₩75,220 | ₩74,870 | ₩75,220 | +0.04% | 2.1천 |
|---|
| 2026.07.24 | ₩76,259 | ₩76,259 | ₩75,525 | ₩75,525 | -0.96% | 1.5천 |
|---|
| 2026.07.23 | ₩75,925 | ₩75,925 | ₩75,578 | ₩75,760 | -0.22% | 900 |
|---|
| 2026.07.22 | ₩77,662 | ₩77,662 | ₩77,404 | ₩77,404 | -0.33% | 2.7천 |
|---|
| 2026.07.21 | ₩77,502 | ₩77,595 | ₩77,502 | ₩77,575 | +0.09% | 500 |
|---|
| 2026.07.20 | ₩77,141 | ₩77,155 | ₩76,740 | ₩76,740 | -0.52% | 1.2천 |
|---|
| 2026.07.17 | ₩76,273 | ₩77,195 | ₩76,273 | ₩77,002 | +0.96% | 3.2천 |
|---|
| 2026.07.16 | ₩78,117 | ₩78,117 | ₩77,796 | ₩77,796 | -0.41% | 1.7천 |
|---|
| 2026.07.15 | ₩78,945 | ₩78,945 | ₩78,798 | ₩78,931 | -0.02% | 800 |
|---|
| 2026.07.14 | ₩78,390 | ₩78,504 | ₩78,390 | ₩78,504 | +0.14% | 1.5천 |
|---|
| 2026.07.13 | ₩78,277 | ₩78,277 | ₩77,582 | ₩77,621 | -0.84% | 2.3천 |
|---|
| 2026.07.10 | ₩78,290 | ₩78,651 | ₩78,263 | ₩78,651 | +0.46% | 2.5천 |
|---|
| 2026.07.09 | ₩78,372 | ₩78,372 | ₩78,372 | ₩78,372 | 0.00% | 200 |
|---|
| 2026.07.08 | ₩77,546 | ₩77,546 | ₩77,546 | ₩77,546 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩76,981 | ₩77,156 | ₩76,981 | ₩77,156 | +0.23% | 300 |
|---|
| 2026.07.06 | ₩78,183 | ₩78,183 | ₩78,072 | ₩78,072 | -0.14% | 1.1천 |
|---|
| 2026.07.02 | ₩77,929 | ₩77,970 | ₩76,366 | ₩76,871 | -1.36% | 1.8천 |
|---|
| 2026.07.01 | ₩77,843 | ₩77,843 | ₩77,501 | ₩77,501 | -0.44% | 200 |
|---|
| 2026.06.30 | ₩78,117 | ₩78,143 | ₩78,023 | ₩78,050 | -0.09% | 800 |
|---|
| 2026.06.29 | ₩76,580 | ₩76,740 | ₩76,580 | ₩76,714 | +0.17% | 4.6천 |
|---|
| 2026.06.26 | ₩74,870 | ₩75,164 | ₩74,736 | ₩74,736 | -0.18% | 6.5천 |
|---|
| 2026.06.25 | ₩75,144 | ₩75,144 | ₩74,984 | ₩75,097 | -0.06% | 4.5천 |
|---|
| 2026.06.24 | ₩75,792 | ₩75,952 | ₩75,264 | ₩75,458 | -0.44% | 3.3천 |
|---|
| 2026.06.23 | ₩76,125 | ₩76,125 | ₩75,637 | ₩75,637 | -0.64% | 1.8천 |
|---|
| 2026.06.22 | ₩78,370 | ₩78,370 | ₩77,435 | ₩77,449 | -1.18% | 1천 |
|---|
| 2026.06.18 | ₩78,130 | ₩78,384 | ₩78,076 | ₩78,384 | +0.32% | 7.6천 |
|---|
| 2026.06.17 | ₩77,849 | ₩77,849 | ₩76,700 | ₩76,847 | -1.29% | 2.5천 |
|---|
| 2026.06.16 | ₩77,929 | ₩77,929 | ₩77,636 | ₩77,636 | -0.38% | 1.5천 |
|---|
| 2026.06.15 | ₩78,157 | ₩78,344 | ₩78,157 | ₩78,161 | +0.01% | 5.4천 |
|---|
| 2026.06.12 | ₩76,313 | ₩76,313 | ₩76,072 | ₩76,206 | -0.14% | 5.1천 |
|---|
| 2026.06.11 | ₩74,509 | ₩76,206 | ₩74,336 | ₩76,094 | +2.13% | 3.8천 |
|---|
| 2026.06.10 | ₩74,420 | ₩74,420 | ₩74,420 | ₩74,420 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩74,229 | ₩75,852 | ₩74,229 | ₩75,852 | +2.19% | 2.8천 |
|---|
| 2026.06.08 | ₩77,302 | ₩77,302 | ₩76,513 | ₩76,593 | -0.92% | 4.9천 |
|---|
| 2026.06.05 | ₩77,141 | ₩77,141 | ₩76,271 | ₩76,271 | -1.13% | 2.2천 |
|---|
| 2026.06.04 | ₩79,412 | ₩79,453 | ₩79,256 | ₩79,256 | -0.20% | 2.7천 |
|---|
| 2026.06.03 | ₩79,292 | ₩79,292 | ₩79,212 | ₩79,212 | -0.10% | 900 |
|---|
| 2026.06.02 | ₩80,027 | ₩80,161 | ₩79,840 | ₩80,060 | +0.04% | 9.4천 |
|---|
| 2026.06.01 | ₩79,640 | ₩79,653 | ₩79,525 | ₩79,525 | -0.14% | 1.6천 |
|---|
| 2026.05.29 | ₩78,972 | ₩79,025 | ₩78,751 | ₩78,895 | -0.10% | 4.7천 |
|---|
| 2026.05.28 | ₩77,769 | ₩78,370 | ₩77,769 | ₩78,370 | +0.77% | 2.6만 |
|---|
| 2026.05.27 | ₩77,649 | ₩77,649 | ₩77,328 | ₩77,446 | -0.26% | 2.1천 |
|---|
| 2026.05.26 | ₩77,502 | ₩77,996 | ₩77,422 | ₩77,607 | +0.14% | 2.7천 |
|---|
| 2026.05.22 | ₩77,275 | ₩77,422 | ₩77,185 | ₩77,185 | -0.12% | 200 |
|---|
| 2026.05.21 | ₩76,827 | ₩76,917 | ₩76,540 | ₩76,917 | +0.12% | 700 |
|---|
| 2026.05.20 | ₩76,193 | ₩76,817 | ₩76,019 | ₩76,817 | +0.82% | 2.5천 |
|---|
| 2026.05.19 | ₩75,939 | ₩75,972 | ₩75,498 | ₩75,725 | -0.28% | 600 |
|---|
| 2026.05.18 | ₩76,714 | ₩76,714 | ₩76,139 | ₩76,306 | -0.53% | 1천 |
|---|
| 2026.05.15 | ₩76,587 | ₩77,328 | ₩76,587 | ₩76,654 | +0.09% | 2.4천 |
|---|
| 2026.05.14 | ₩77,208 | ₩77,889 | ₩77,208 | ₩77,789 | +0.75% | 1.1천 |
|---|
| 2026.05.13 | ₩76,032 | ₩76,894 | ₩76,032 | ₩76,739 | +0.93% | 2.9천 |
|---|
| 2026.05.12 | ₩76,032 | ₩76,126 | ₩75,645 | ₩76,032 | 0.00% | 4.3천 |
|---|
| 2026.05.11 | ₩76,099 | ₩76,513 | ₩76,099 | ₩76,306 | +0.27% | 6.4천 |
|---|
| 2026.05.08 | ₩75,912 | ₩76,092 | ₩75,912 | ₩76,092 | +0.24% | 200 |
|---|
| 2026.05.07 | ₩75,378 | ₩75,418 | ₩75,340 | ₩75,340 | -0.05% | 4천 |
|---|
| 2026.05.06 | ₩74,670 | ₩75,280 | ₩74,670 | ₩75,280 | +0.82% | 800 |
|---|
| 2026.05.05 | ₩73,841 | ₩73,841 | ₩73,788 | ₩73,801 | -0.05% | 500 |
|---|
| 2026.05.04 | ₩73,521 | ₩73,521 | ₩73,000 | ₩73,200 | -0.44% | 500 |
|---|
| 2026.05.01 | ₩73,628 | ₩73,628 | ₩73,338 | ₩73,338 | -0.39% | 2.3천 |
|---|
| 2026.04.30 | ₩71,811 | ₩72,706 | ₩71,811 | ₩72,624 | +1.13% | 1.9천 |
|---|
| 2026.04.29 | ₩72,185 | ₩72,199 | ₩72,185 | ₩72,199 | +0.02% | 100 |
|---|
| 2026.04.28 | ₩72,465 | ₩72,465 | ₩72,393 | ₩72,393 | -0.10% | 200 |
|---|
| 2026.04.27 | ₩73,025 | ₩73,025 | ₩73,025 | ₩73,025 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩72,011 | ₩72,850 | ₩72,011 | ₩72,850 | +1.17% | 600 |
|---|
| 2026.04.23 | ₩72,038 | ₩72,038 | ₩71,597 | ₩71,632 | -0.56% | 1.2천 |
|---|
| 2026.04.22 | ₩72,158 | ₩72,617 | ₩72,158 | ₩72,617 | +0.64% | 2.7천 |
|---|
| 2026.04.21 | ₩72,098 | ₩72,098 | ₩71,169 | ₩71,268 | -1.15% | 1.4천 |
|---|
| 2026.04.20 | ₩71,650 | ₩71,650 | ₩71,223 | ₩71,618 | -0.04% | 2.3천 |
|---|
| 2026.04.17 | ₩71,944 | ₩71,957 | ₩71,637 | ₩71,733 | -0.29% | 1.1천 |
|---|
| 2026.04.16 | ₩70,849 | ₩70,849 | ₩70,702 | ₩70,703 | -0.21% | 9.6천 |
|---|
| 2026.04.15 | ₩70,034 | ₩70,635 | ₩70,020 | ₩70,621 | +0.84% | 2.1천 |
|---|
| 2026.04.14 | ₩68,805 | ₩69,272 | ₩68,805 | ₩69,252 | +0.65% | 700 |
|---|
| 2026.04.13 | ₩67,120 | ₩68,082 | ₩66,974 | ₩68,082 | +1.43% | 2.6천 |
|---|
| 2026.04.10 | ₩67,295 | ₩67,295 | ₩67,068 | ₩67,120 | -0.26% | 300 |
|---|
| 2026.04.09 | ₩66,213 | ₩66,841 | ₩66,213 | ₩66,838 | +0.94% | 5천 |
|---|
| 2026.04.08 | ₩66,654 | ₩66,707 | ₩66,306 | ₩66,457 | -0.29% | 1.4만 |
|---|
| 2026.04.07 | ₩64,102 | ₩64,917 | ₩64,035 | ₩64,917 | +1.27% | 4.8천 |
|---|
| 2026.04.06 | ₩64,743 | ₩64,810 | ₩64,743 | ₩64,810 | +0.10% | 1.1천 |
|---|
| 2026.04.02 | ₩63,754 | ₩64,545 | ₩63,754 | ₩64,545 | +1.24% | 1.1천 |
|---|
| 2026.04.01 | ₩64,503 | ₩64,556 | ₩64,422 | ₩64,449 | -0.08% | 4.7천 |
|---|
| 2026.03.31 | ₩62,405 | ₩63,778 | ₩62,405 | ₩63,778 | +2.20% | 300 |
|---|
| 2026.03.30 | ₩61,937 | ₩61,937 | ₩61,336 | ₩61,515 | -0.68% | 600 |
|---|
| 2026.03.27 | ₩62,592 | ₩62,592 | ₩61,956 | ₩61,956 | -1.02% | 2.1천 |
|---|
| 2026.03.26 | ₩64,543 | ₩64,543 | ₩63,370 | ₩63,370 | -1.82% | 800 |
|---|
| 2026.03.25 | ₩65,184 | ₩65,184 | ₩64,792 | ₩64,792 | -0.60% | 1천 |
|---|
| 2026.03.24 | ₩64,235 | ₩64,569 | ₩64,235 | ₩64,290 | +0.09% | 1.2천 |
|---|
| 2026.03.23 | ₩65,358 | ₩65,358 | ₩64,966 | ₩64,966 | -0.60% | 300 |
|---|
| 2026.03.20 | ₩64,369 | ₩64,516 | ₩63,581 | ₩63,845 | -0.81% | 4.8천 |
|---|
| 2026.03.19 | ₩64,703 | ₩65,130 | ₩64,703 | ₩65,130 | +0.66% | 4.7천 |
|---|
| 2026.03.18 | ₩65,758 | ₩65,879 | ₩65,237 | ₩65,237 | -0.79% | 7.5천 |
|---|
| 2026.03.17 | ₩66,226 | ₩66,226 | ₩66,149 | ₩66,149 | -0.12% | 400 |
|---|
| 2026.03.16 | ₩66,066 | ₩66,199 | ₩65,905 | ₩66,026 | -0.06% | 1.8천 |
|---|
| 2026.03.13 | ₩65,458 | ₩65,458 | ₩65,211 | ₩65,211 | -0.38% | 600 |
|---|
| 2026.03.12 | ₩66,279 | ₩66,279 | ₩65,945 | ₩65,945 | -0.50% | 4.1만 |
|---|
| 2026.03.11 | ₩66,867 | ₩67,125 | ₩66,867 | ₩67,125 | +0.39% | 500 |
|---|
| 2026.03.10 | ₩67,495 | ₩67,589 | ₩66,988 | ₩67,094 | -0.59% | 1.5만 |
|---|
| 2026.03.09 | ₩66,279 | ₩67,201 | ₩66,279 | ₩67,201 | +1.39% | 400 |
|---|
| 2026.03.06 | ₩66,760 | ₩66,760 | ₩66,271 | ₩66,271 | -0.73% | 400 |
|---|
| 2026.03.05 | ₩66,854 | ₩67,227 | ₩66,854 | ₩67,227 | +0.56% | 8천 |
|---|
| 2026.03.04 | ₩66,600 | ₩67,268 | ₩66,600 | ₩67,268 | +1.00% | 2.4천 |
|---|
| 2026.03.03 | ₩65,464 | ₩66,587 | ₩65,464 | ₩66,464 | +1.53% | 2.7천 |
|---|
| 2026.03.02 | ₩66,921 | ₩67,081 | ₩66,921 | ₩67,081 | +0.24% | 200 |
|---|
| 2026.02.27 | ₩66,587 | ₩66,587 | ₩66,581 | ₩66,581 | -0.01% | 1.3천 |
|---|
| 2026.02.26 | ₩67,295 | ₩67,368 | ₩67,295 | ₩67,368 | +0.11% | 300 |
|---|
| 2026.02.25 | ₩68,123 | ₩68,270 | ₩68,123 | ₩68,237 | +0.17% | 700 |
|---|
| 2026.02.24 | ₩67,362 | ₩67,362 | ₩67,352 | ₩67,352 | -0.01% | 500 |
|---|
| 2026.02.23 | ₩67,001 | ₩67,001 | ₩66,306 | ₩66,471 | -0.79% | 7.3천 |
|---|
| 2026.02.20 | ₩67,415 | ₩67,589 | ₩67,041 | ₩67,415 | 0.00% | 5.3만 |
|---|
| 2026.02.19 | ₩66,881 | ₩66,994 | ₩66,881 | ₩66,994 | +0.17% | 500 |
|---|
| 2026.02.18 | ₩67,306 | ₩67,306 | ₩67,306 | ₩67,306 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩66,414 | ₩66,894 | ₩66,413 | ₩66,708 | +0.44% | 1.5천 |
|---|
| 2026.02.13 | ₩66,394 | ₩66,394 | ₩66,394 | ₩66,394 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩66,654 | ₩66,654 | ₩66,654 | ₩66,654 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩68,253 | ₩68,253 | ₩68,253 | ₩68,253 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩68,324 | ₩68,324 | ₩68,324 | ₩68,324 | 0.00% | 600 |
|---|
| 2026.02.09 | ₩68,564 | ₩68,577 | ₩68,564 | ₩68,577 | +0.02% | 300 |
|---|
| 2026.02.06 | ₩67,896 | ₩67,896 | ₩67,896 | ₩67,896 | 0.00% | 200 |
|---|
| 2026.02.05 | ₩67,068 | ₩67,068 | ₩65,959 | ₩66,066 | -1.49% | 2.7천 |
|---|
| 2026.02.04 | ₩66,747 | ₩67,509 | ₩66,747 | ₩67,344 | +0.89% | 4.4천 |
|---|
| 2026.02.03 | ₩69,486 | ₩69,486 | ₩68,003 | ₩68,182 | -1.88% | 1.2천 |
|---|
| 2026.02.02 | ₩69,700 | ₩69,833 | ₩69,530 | ₩69,530 | -0.24% | 6.4만 |
|---|
| 2026.01.30 | ₩69,259 | ₩69,316 | ₩69,259 | ₩69,316 | +0.08% | 2.2천 |
|---|
| 2026.01.29 | ₩70,829 | ₩70,829 | ₩69,366 | ₩69,820 | -1.42% | 2.5천 |
|---|
| 2026.01.28 | ₩70,835 | ₩70,875 | ₩70,809 | ₩70,829 | -0.01% | 1만 |
|---|
| 2026.01.27 | ₩70,976 | ₩70,976 | ₩70,764 | ₩70,764 | -0.30% | 1.5천 |
|---|
| 2026.01.26 | ₩70,287 | ₩70,328 | ₩70,207 | ₩70,207 | -0.11% | 3.4천 |
|---|
| 2026.01.23 | ₩69,766 | ₩69,766 | ₩69,748 | ₩69,748 | -0.03% | 800 |
|---|
| 2026.01.22 | ₩69,473 | ₩69,473 | ₩69,392 | ₩69,392 | -0.12% | 600 |
|---|
| 2026.01.21 | ₩68,918 | ₩68,918 | ₩68,918 | ₩68,918 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩69,160 | ₩69,160 | ₩68,203 | ₩68,270 | -1.29% | 6.2천 |
|---|
| 2026.01.16 | ₩70,353 | ₩70,353 | ₩70,259 | ₩70,259 | -0.13% | 200 |
|---|
| 2026.01.15 | ₩70,274 | ₩70,274 | ₩70,114 | ₩70,165 | -0.16% | 4.9천 |
|---|
| 2026.01.14 | ₩69,968 | ₩70,032 | ₩69,968 | ₩70,032 | +0.09% | 300 |
|---|
| 2026.01.13 | ₩70,988 | ₩70,988 | ₩70,988 | ₩70,988 | 0.00% | 200 |
|---|
| 2026.01.12 | ₩71,283 | ₩71,343 | ₩71,229 | ₩71,229 | -0.07% | 6.4천 |
|---|
| 2026.01.09 | ₩71,009 | ₩71,156 | ₩70,972 | ₩71,030 | +0.03% | 3.3천 |
|---|
| 2026.01.08 | ₩70,623 | ₩70,623 | ₩70,623 | ₩70,623 | 0.00% | 200 |
|---|
| 2026.01.07 | ₩71,343 | ₩71,343 | ₩71,298 | ₩71,298 | -0.06% | 700 |
|---|
| 2026.01.06 | ₩70,795 | ₩71,077 | ₩70,795 | ₩71,077 | +0.40% | 1.7천 |
|---|
| 2026.01.05 | ₩70,782 | ₩70,782 | ₩70,703 | ₩70,703 | -0.11% | 200 |
|---|
| 2026.01.02 | ₩70,615 | ₩70,615 | ₩70,402 | ₩70,402 | -0.30% | 400 |
|---|
| 2025.12.31 | ₩70,742 | ₩70,782 | ₩70,702 | ₩70,702 | -0.06% | 700 |
|---|
| 2025.12.30 | ₩71,183 | ₩71,263 | ₩71,169 | ₩71,169 | -0.02% | 900 |
|---|
| 2025.12.29 | ₩71,303 | ₩71,428 | ₩71,236 | ₩71,363 | +0.08% | 500 |
|---|
| 2025.12.26 | ₩71,650 | ₩71,891 | ₩71,650 | ₩71,748 | +0.14% | 1.3만 |
|---|
| 2025.12.24 | ₩71,597 | ₩71,702 | ₩71,597 | ₩71,702 | +0.15% | 100 |
|---|
| 2025.12.23 | ₩70,942 | ₩71,583 | ₩70,942 | ₩71,581 | +0.90% | 3.4천 |
|---|
| 2025.12.22 | ₩70,996 | ₩71,080 | ₩70,996 | ₩71,080 | +0.12% | 500 |
|---|
| 2025.12.19 | ₩70,341 | ₩70,662 | ₩70,341 | ₩70,662 | +0.46% | 1.8천 |
|---|
| 2025.12.18 | ₩69,245 | ₩69,713 | ₩69,232 | ₩69,566 | +0.46% | 5.6만 |
|---|
| 2025.12.17 | ₩69,263 | ₩69,263 | ₩68,583 | ₩68,583 | -0.98% | 900 |
|---|
| 2025.12.16 | ₩69,827 | ₩69,998 | ₩69,827 | ₩69,998 | +0.24% | 200 |
|---|
| 2025.12.15 | ₩69,769 | ₩69,769 | ₩69,769 | ₩69,769 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩70,207 | ₩70,207 | ₩70,197 | ₩70,197 | -0.02% | 400 |
|---|
| 2025.12.11 | ₩70,684 | ₩71,557 | ₩70,684 | ₩71,557 | +1.23% | 1.5천 |
|---|
| 2025.12.10 | ₩71,330 | ₩71,837 | ₩71,076 | ₩71,650 | +0.45% | 2.9만 |
|---|
| 2025.12.09 | ₩71,479 | ₩71,479 | ₩71,479 | ₩71,479 | 0.00% | 200 |
|---|
| 2025.12.08 | ₩71,597 | ₩71,597 | ₩71,303 | ₩71,463 | -0.19% | 7.2천 |
|---|
| 2025.12.05 | ₩71,784 | ₩71,784 | ₩71,410 | ₩71,451 | -0.46% | 3.6천 |
|---|
| 2025.12.04 | ₩71,139 | ₩71,316 | ₩71,129 | ₩71,303 | +0.23% | 1.5천 |
|---|
| 2025.12.03 | ₩71,343 | ₩71,423 | ₩71,276 | ₩71,276 | -0.09% | 1.2만 |
|---|
| 2025.12.02 | ₩71,392 | ₩71,394 | ₩71,392 | ₩71,394 | +0.00% | 500 |
|---|
| 2025.12.01 | ₩70,915 | ₩71,009 | ₩70,915 | ₩70,955 | +0.06% | 4.3천 |
|---|
| 2025.11.28 | ₩71,040 | ₩71,062 | ₩71,040 | ₩71,062 | +0.03% | 400 |
|---|
| 2025.11.26 | ₩70,982 | ₩71,089 | ₩70,931 | ₩70,931 | -0.07% | 900 |
|---|
| 2025.11.25 | ₩69,553 | ₩70,358 | ₩69,553 | ₩70,358 | +1.16% | 500 |
|---|
| 2025.11.24 | ₩69,847 | ₩70,008 | ₩69,847 | ₩70,008 | +0.23% | 1.7천 |
|---|
| 2025.11.21 | ₩68,364 | ₩68,377 | ₩68,270 | ₩68,270 | -0.14% | 1.3천 |
|---|
| 2025.11.20 | ₩69,633 | ₩69,633 | ₩67,843 | ₩67,909 | -2.48% | 2.7천 |
|---|
| 2025.11.19 | ₩68,671 | ₩69,459 | ₩68,671 | ₩69,260 | +0.86% | 3.3천 |
|---|
| 2025.11.18 | ₩69,157 | ₩69,259 | ₩68,738 | ₩68,738 | -0.61% | 1.2만 |
|---|
| 2025.11.17 | ₩70,047 | ₩70,381 | ₩69,545 | ₩69,545 | -0.72% | 800 |
|---|
| 2025.11.14 | ₩69,820 | ₩70,475 | ₩69,766 | ₩70,167 | +0.50% | 6.8천 |
|---|
| 2025.11.13 | ₩71,370 | ₩71,370 | ₩70,047 | ₩70,047 | -1.85% | 1천 |
|---|
| 2025.11.12 | ₩71,637 | ₩71,730 | ₩71,503 | ₩71,649 | +0.02% | 1천 |
|---|
| 2025.11.11 | ₩71,396 | ₩71,780 | ₩71,396 | ₩71,780 | +0.54% | 3.8천 |
|---|
| 2025.11.10 | ₩71,730 | ₩71,998 | ₩71,730 | ₩71,935 | +0.28% | 1.6천 |
|---|
| 2025.11.07 | ₩69,780 | ₩70,261 | ₩69,780 | ₩70,261 | +0.69% | 1.1천 |
|---|
| 2025.11.06 | ₩70,768 | ₩70,782 | ₩70,421 | ₩70,515 | -0.36% | 4천 |
|---|
| 2025.11.05 | ₩72,158 | ₩72,197 | ₩71,803 | ₩71,803 | -0.49% | 4.3천 |
|---|
| 2025.11.04 | ₩72,078 | ₩72,078 | ₩71,684 | ₩71,684 | -0.55% | 1.7천 |
|---|
| 2025.11.03 | ₩72,973 | ₩73,227 | ₩72,973 | ₩73,013 | +0.05% | 3.7천 |
|---|
| 2025.10.31 | ₩72,806 | ₩72,806 | ₩72,593 | ₩72,593 | -0.29% | 300 |
|---|
| 2025.10.30 | ₩72,372 | ₩72,372 | ₩72,042 | ₩72,042 | -0.46% | 800 |
|---|
| 2025.10.29 | ₩72,759 | ₩72,759 | ₩72,695 | ₩72,695 | -0.09% | 100 |
|---|
| 2025.10.28 | ₩72,599 | ₩72,599 | ₩72,425 | ₩72,425 | -0.24% | 1천 |
|---|
| 2025.10.27 | ₩71,717 | ₩71,837 | ₩71,650 | ₩71,837 | +0.17% | 1.8천 |
|---|
| 2025.10.24 | ₩70,648 | ₩70,688 | ₩70,528 | ₩70,528 | -0.17% | 1천 |
|---|
| 2025.10.23 | ₩69,379 | ₩69,754 | ₩69,372 | ₩69,754 | +0.54% | 1.8천 |
|---|
| 2025.10.22 | ₩69,179 | ₩69,179 | ₩69,129 | ₩69,129 | -0.07% | 700 |
|---|
| 2025.10.21 | ₩69,860 | ₩69,860 | ₩69,765 | ₩69,765 | -0.14% | 200 |
|---|
| 2025.10.20 | ₩69,446 | ₩69,793 | ₩69,446 | ₩69,709 | +0.38% | 1.5천 |
|---|
| 2025.10.17 | ₩68,898 | ₩68,898 | ₩68,861 | ₩68,861 | -0.05% | 2.3천 |
|---|
| 2025.10.16 | ₩68,376 | ₩68,376 | ₩68,376 | ₩68,376 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩69,179 | ₩69,366 | ₩68,430 | ₩68,751 | -0.62% | 3.5천 |
|---|
| 2025.10.14 | ₩68,858 | ₩68,871 | ₩68,430 | ₩68,497 | -0.52% | 2천 |
|---|
| 2025.10.13 | ₩68,617 | ₩69,139 | ₩68,617 | ₩69,072 | +0.66% | 4.5천 |
|---|
| 2025.10.10 | ₩68,497 | ₩68,497 | ₩67,728 | ₩67,728 | -1.12% | 1.5천 |
|---|