시장 데이터를 불러오는 중
전체 종목
iShares ESG Advanced MSCI EM ETF 과거 주가
iShares ESG Advanced MSCI EM ETF · EMXF · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares ESG Advanced MSCI EM ETF · EMXF · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩76,144 | ₩76,365 | ₩76,144 | ₩76,283 | +0.18% | 4.2천 |
| 2026.10.08 | ₩75,711 | ₩75,898 | ₩75,297 | ₩75,445 | -0.35% | 1만 |
| 2026.10.07 | ₩76,538 | ₩77,032 | ₩76,538 | ₩76,845 | +0.40% | 8.8천 |
| 2026.10.06 | ₩78,313 | ₩79,221 | ₩77,865 | ₩77,865 | -0.57% | 2만 |
| 2026.10.05 | ₩77,993 | ₩78,273 | ₩77,939 | ₩78,001 | +0.01% | 1.5만 |
| 2026.10.02 | ₩76,805 | ₩77,119 | ₩76,451 | ₩76,925 | +0.16% | 3.3천 |
| 2026.10.01 | ₩76,311 | ₩76,485 | ₩75,924 | ₩76,345 | +0.04% | 3.1천 |
| 2026.09.30 | ₩76,818 | ₩76,818 | ₩76,278 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩76,405 |
| -0.54% |
| 8.6천 |
| 2026.09.29 | ₩76,925 | ₩77,019 | ₩76,552 | ₩76,953 | +0.04% | 9.7천 |
|---|
| 2026.09.28 | ₩77,179 | ₩77,232 | ₩76,538 | ₩77,032 | -0.19% | 1.2만 |
|---|
| 2026.09.25 | ₩77,579 | ₩78,166 | ₩77,402 | ₩77,759 | +0.23% | 2.5만 |
|---|
| 2026.09.24 | ₩77,419 | ₩78,086 | ₩76,944 | ₩77,049 | -0.48% | 2.5만 |
|---|
| 2026.09.23 | ₩77,706 | ₩77,899 | ₩77,479 | ₩77,654 | -0.07% | 1.6만 |
|---|
| 2026.09.22 | ₩78,807 | ₩79,271 | ₩78,740 | ₩79,271 | +0.59% | 7.5천 |
|---|
| 2026.09.21 | ₩78,433 | ₩79,101 | ₩78,393 | ₩78,906 | +0.60% | 1.3만 |
|---|
| 2026.09.18 | ₩76,818 | ₩76,939 | ₩76,552 | ₩76,939 | +0.16% | 1.3만 |
|---|
| 2026.09.17 | ₩77,152 | ₩77,152 | ₩76,912 | ₩76,917 | -0.30% | 2.1천 |
|---|
| 2026.09.16 | ₩76,538 | ₩76,538 | ₩75,364 | ₩75,735 | -1.05% | 1.4천 |
|---|
| 2026.09.15 | ₩75,991 | ₩75,991 | ₩75,671 | ₩75,832 | -0.21% | 2천 |
|---|
| 2026.09.14 | ₩75,777 | ₩76,658 | ₩75,777 | ₩76,254 | +0.63% | 1.8천 |
|---|
| 2026.09.11 | ₩77,713 | ₩77,859 | ₩77,419 | ₩77,686 | -0.03% | 4.4천 |
|---|
| 2026.09.10 | ₩76,258 | ₩76,939 | ₩76,258 | ₩76,557 | +0.39% | 3.9천 |
|---|
| 2026.09.09 | ₩78,140 | ₩78,140 | ₩77,793 | ₩77,909 | -0.30% | 4.7천 |
|---|
| 2026.09.08 | ₩78,593 | ₩78,593 | ₩78,236 | ₩78,236 | -0.46% | 4천 |
|---|
| 2026.09.04 | ₩78,487 | ₩78,540 | ₩78,320 | ₩78,440 | -0.06% | 2천 |
|---|
| 2026.09.03 | ₩77,045 | ₩77,552 | ₩76,672 | ₩77,468 | +0.55% | 4.5천 |
|---|
| 2026.09.02 | ₩76,885 | ₩76,992 | ₩76,885 | ₩76,935 | +0.06% | 2.8천 |
|---|
| 2026.09.01 | ₩76,765 | ₩77,259 | ₩76,564 | ₩76,564 | -0.26% | 1.2만 |
|---|
| 2026.08.31 | ₩77,032 | ₩77,032 | ₩76,459 | ₩76,565 | -0.61% | 1만 |
|---|
| 2026.08.28 | ₩76,872 | ₩76,885 | ₩76,478 | ₩76,676 | -0.26% | 4.8천 |
|---|
| 2026.08.27 | ₩76,365 | ₩77,019 | ₩76,365 | ₩76,685 | +0.42% | 8.2천 |
|---|
| 2026.08.26 | ₩76,565 | ₩78,233 | ₩76,365 | ₩76,379 | -0.24% | 1.6만 |
|---|
| 2026.08.25 | ₩76,138 | ₩76,315 | ₩75,911 | ₩76,315 | +0.23% | 3천 |
|---|
| 2026.08.24 | ₩75,711 | ₩75,711 | ₩74,899 | ₩75,138 | -0.76% | 3.6천 |
|---|
| 2026.08.21 | ₩75,978 | ₩76,184 | ₩75,649 | ₩75,649 | -0.43% | 8.4천 |
|---|
| 2026.08.20 | ₩75,017 | ₩75,110 | ₩74,897 | ₩75,025 | +0.01% | 5.3천 |
|---|
| 2026.08.19 | ₩75,617 | ₩75,617 | ₩75,083 | ₩75,264 | -0.47% | 8.2천 |
|---|
| 2026.08.18 | ₩75,257 | ₩75,257 | ₩74,487 | ₩74,487 | -1.02% | 9.7천 |
|---|
| 2026.08.17 | ₩76,471 | ₩76,872 | ₩76,164 | ₩76,175 | -0.39% | 5.1천 |
|---|
| 2026.08.14 | ₩76,124 | ₩76,258 | ₩75,644 | ₩75,851 | -0.36% | 3.9천 |
|---|
| 2026.08.13 | ₩75,737 | ₩76,231 | ₩75,737 | ₩75,946 | +0.27% | 5천 |
|---|
| 2026.08.12 | ₩75,444 | ₩75,657 | ₩75,444 | ₩75,527 | +0.11% | 2.6천 |
|---|
| 2026.08.11 | ₩75,150 | ₩75,150 | ₩74,897 | ₩75,057 | -0.12% | 2.2천 |
|---|
| 2026.08.10 | ₩75,404 | ₩75,430 | ₩75,124 | ₩75,248 | -0.21% | 2.6천 |
|---|
| 2026.08.07 | ₩75,297 | ₩75,631 | ₩75,297 | ₩75,563 | +0.35% | 1.8천 |
|---|
| 2026.08.06 | ₩74,830 | ₩75,364 | ₩74,830 | ₩74,955 | +0.17% | 6.3천 |
|---|
| 2026.08.05 | ₩76,044 | ₩76,044 | ₩75,631 | ₩75,631 | -0.54% | 6천 |
|---|
| 2026.08.04 | ₩75,811 | ₩76,116 | ₩75,737 | ₩75,974 | +0.21% | 4.5천 |
|---|
| 2026.08.03 | ₩73,682 | ₩74,523 | ₩73,375 | ₩74,408 | +0.99% | 1.8만 |
|---|
| 2026.07.31 | ₩74,550 | ₩74,550 | ₩73,268 | ₩73,558 | -1.33% | 1.3만 |
|---|
| 2026.07.30 | ₩72,601 | ₩73,655 | ₩72,494 | ₩73,537 | +1.29% | 1.2만 |
|---|
| 2026.07.29 | ₩71,587 | ₩71,974 | ₩70,956 | ₩70,956 | -0.88% | 7.6천 |
|---|
| 2026.07.28 | ₩71,880 | ₩72,628 | ₩71,560 | ₩72,313 | +0.60% | 1.9만 |
|---|
| 2026.07.27 | ₩74,176 | ₩74,203 | ₩73,008 | ₩73,523 | -0.88% | 1.2만 |
|---|
| 2026.07.24 | ₩73,642 | ₩73,642 | ₩72,949 | ₩72,949 | -0.94% | 9.4천 |
|---|
| 2026.07.23 | ₩73,042 | ₩73,896 | ₩73,042 | ₩73,669 | +0.86% | 1.1만 |
|---|
| 2026.07.22 | ₩73,949 | ₩74,496 | ₩73,949 | ₩74,123 | +0.23% | 2.4만 |
|---|
| 2026.07.21 | ₩74,323 | ₩75,671 | ₩74,323 | ₩74,805 | +0.65% | 8.3천 |
|---|
| 2026.07.20 | ₩73,642 | ₩73,902 | ₩73,156 | ₩73,156 | -0.66% | 9.4천 |
|---|
| 2026.07.17 | ₩72,201 | ₩73,602 | ₩72,081 | ₩73,083 | +1.22% | 1.5만 |
|---|
| 2026.07.16 | ₩74,056 | ₩74,403 | ₩73,909 | ₩74,001 | -0.07% | 1.2만 |
|---|
| 2026.07.15 | ₩75,457 | ₩76,044 | ₩74,550 | ₩75,099 | -0.47% | 8.7천 |
|---|
| 2026.07.14 | ₩74,950 | ₩75,003 | ₩74,777 | ₩74,925 | -0.03% | 8.2천 |
|---|
| 2026.07.13 | ₩74,777 | ₩74,910 | ₩74,022 | ₩74,069 | -0.95% | 2.8천 |
|---|
| 2026.07.10 | ₩76,618 | ₩76,632 | ₩76,544 | ₩76,544 | -0.10% | 1.3천 |
|---|
| 2026.07.09 | ₩75,978 | ₩76,485 | ₩75,978 | ₩76,317 | +0.45% | 5.8천 |
|---|
| 2026.07.08 | ₩74,416 | ₩75,645 | ₩74,416 | ₩75,645 | +1.65% | 4.5천 |
|---|
| 2026.07.07 | ₩75,591 | ₩75,911 | ₩74,950 | ₩75,094 | -0.66% | 5천 |
|---|
| 2026.07.06 | ₩76,565 | ₩77,032 | ₩76,565 | ₩76,852 | +0.37% | 8.1천 |
|---|
| 2026.07.02 | ₩76,365 | ₩76,698 | ₩74,576 | ₩75,273 | -1.43% | 1.3만 |
|---|
| 2026.07.01 | ₩76,205 | ₩76,818 | ₩75,851 | ₩76,124 | -0.11% | 6.3천 |
|---|
| 2026.06.30 | ₩76,632 | ₩77,419 | ₩76,578 | ₩77,332 | +0.91% | 2.9천 |
|---|
| 2026.06.29 | ₩75,591 | ₩76,405 | ₩75,524 | ₩76,343 | +1.00% | 9천 |
|---|
| 2026.06.26 | ₩75,110 | ₩75,904 | ₩75,110 | ₩75,687 | +0.77% | 4.5천 |
|---|
| 2026.06.25 | ₩77,673 | ₩77,673 | ₩76,191 | ₩76,597 | -1.38% | 2만 |
|---|
| 2026.06.24 | ₩76,578 | ₩76,698 | ₩75,817 | ₩76,293 | -0.37% | 1.3만 |
|---|
| 2026.06.23 | ₩78,380 | ₩78,380 | ₩76,518 | ₩76,542 | -2.34% | 6.7천 |
|---|
| 2026.06.22 | ₩79,634 | ₩80,128 | ₩79,608 | ₩79,833 | +0.25% | 7.4천 |
|---|
| 2026.06.18 | ₩78,704 | ₩79,387 | ₩78,704 | ₩79,241 | +0.68% | 1.1만 |
|---|
| 2026.06.17 | ₩78,407 | ₩78,687 | ₩77,032 | ₩77,151 | -1.60% | 5.6천 |
|---|
| 2026.06.16 | ₩77,966 | ₩77,966 | ₩77,352 | ₩77,504 | -0.59% | 2.3천 |
|---|
| 2026.06.15 | ₩78,580 | ₩78,714 | ₩78,246 | ₩78,461 | -0.15% | 7.9천 |
|---|
| 2026.06.12 | ₩76,765 | ₩77,232 | ₩76,471 | ₩76,915 | +0.19% | 6.1천 |
|---|
| 2026.06.11 | ₩74,189 | ₩76,872 | ₩74,189 | ₩76,734 | +3.43% | 3.7천 |
|---|
| 2026.06.10 | ₩74,483 | ₩75,110 | ₩73,944 | ₩73,944 | -0.72% | 5.9천 |
|---|
| 2026.06.09 | ₩76,178 | ₩76,178 | ₩73,410 | ₩74,834 | -1.76% | 7.3천 |
|---|
| 2026.06.08 | ₩74,309 | ₩74,696 | ₩73,936 | ₩74,072 | -0.32% | 7.2천 |
|---|
| 2026.06.05 | ₩74,857 | ₩74,857 | ₩72,829 | ₩73,075 | -2.38% | 2.2천 |
|---|
| 2026.06.04 | ₩76,672 | ₩77,299 | ₩76,672 | ₩77,052 | +0.50% | 1.4천 |
|---|
| 2026.06.03 | ₩77,966 | ₩77,966 | ₩77,332 | ₩77,478 | -0.63% | 2.2천 |
|---|
| 2026.06.02 | ₩78,193 | ₩78,647 | ₩78,133 | ₩78,500 | +0.39% | 1만 |
|---|
| 2026.06.01 | ₩77,112 | ₩77,939 | ₩77,112 | ₩77,790 | +0.88% | 4천 |
|---|
| 2026.05.29 | ₩77,539 | ₩77,566 | ₩77,004 | ₩77,159 | -0.49% | 3.6천 |
|---|
| 2026.05.28 | ₩76,124 | ₩77,673 | ₩76,124 | ₩77,438 | +1.73% | 4.9천 |
|---|
| 2026.05.27 | ₩77,446 | ₩77,446 | ₩76,692 | ₩76,850 | -0.77% | 1.8천 |
|---|
| 2026.05.26 | ₩76,071 | ₩77,032 | ₩76,058 | ₩76,519 | +0.59% | 6.6천 |
|---|
| 2026.05.22 | ₩73,736 | ₩73,776 | ₩73,375 | ₩73,423 | -0.42% | 2.6천 |
|---|
| 2026.05.21 | ₩72,801 | ₩73,602 | ₩72,481 | ₩73,493 | +0.95% | 1.8만 |
|---|
| 2026.05.20 | ₩71,800 | ₩72,784 | ₩71,680 | ₩72,784 | +1.37% | 5.2천 |
|---|
| 2026.05.19 | ₩71,186 | ₩71,880 | ₩70,826 | ₩71,389 | +0.28% | 1.3만 |
|---|
| 2026.05.18 | ₩73,148 | ₩73,148 | ₩72,081 | ₩72,277 | -1.19% | 6.9천 |
|---|
| 2026.05.15 | ₩72,855 | ₩72,974 | ₩72,294 | ₩72,541 | -0.43% | 9.7천 |
|---|
| 2026.05.14 | ₩74,723 | ₩74,803 | ₩74,576 | ₩74,751 | +0.04% | 2.5천 |
|---|
| 2026.05.13 | ₩74,450 | ₩75,070 | ₩74,450 | ₩75,002 | +0.74% | 2.1천 |
|---|
| 2026.05.12 | ₩73,842 | ₩74,109 | ₩72,681 | ₩73,493 | -0.47% | 1.6만 |
|---|
| 2026.05.11 | ₩75,924 | ₩75,970 | ₩75,564 | ₩75,680 | -0.32% | 6.3천 |
|---|
| 2026.05.08 | ₩75,150 | ₩75,511 | ₩75,083 | ₩75,491 | +0.45% | 6.1천 |
|---|
| 2026.05.07 | ₩74,750 | ₩74,777 | ₩73,909 | ₩73,988 | -1.02% | 5.3천 |
|---|
| 2026.05.06 | ₩74,349 | ₩74,790 | ₩73,762 | ₩74,732 | +0.52% | 1.1만 |
|---|
| 2026.05.05 | ₩71,987 | ₩73,068 | ₩71,987 | ₩72,799 | +1.13% | 1.2만 |
|---|
| 2026.05.04 | ₩71,900 | ₩71,900 | ₩71,174 | ₩71,275 | -0.87% | 2천 |
|---|
| 2026.05.01 | ₩71,120 | ₩71,780 | ₩71,120 | ₩71,367 | +0.35% | 7.5천 |
|---|
| 2026.04.30 | ₩70,399 | ₩71,520 | ₩70,399 | ₩71,392 | +1.41% | 7.7천 |
|---|
| 2026.04.29 | ₩70,032 | ₩70,032 | ₩69,558 | ₩69,792 | -0.34% | 3.2천 |
|---|
| 2026.04.28 | ₩70,252 | ₩70,306 | ₩69,879 | ₩70,179 | -0.10% | 5.3천 |
|---|
| 2026.04.27 | ₩70,613 | ₩70,613 | ₩70,386 | ₩70,539 | -0.10% | 3.3천 |
|---|
| 2026.04.24 | ₩70,386 | ₩70,986 | ₩70,372 | ₩70,837 | +0.64% | 1.7만 |
|---|
| 2026.04.23 | ₩69,919 | ₩70,186 | ₩69,111 | ₩69,489 | -0.61% | 4.2천 |
|---|
| 2026.04.22 | ₩70,426 | ₩70,996 | ₩70,426 | ₩70,996 | +0.81% | 1.4만 |
|---|
| 2026.04.21 | ₩71,000 | ₩71,000 | ₩69,839 | ₩69,932 | -1.50% | 4.4천 |
|---|
| 2026.04.20 | ₩70,746 | ₩70,819 | ₩70,679 | ₩70,786 | +0.06% | 2.6천 |
|---|
| 2026.04.17 | ₩71,200 | ₩71,748 | ₩70,986 | ₩71,125 | -0.10% | 6.7천 |
|---|
| 2026.04.16 | ₩69,585 | ₩69,879 | ₩69,585 | ₩69,851 | +0.38% | 3.2만 |
|---|
| 2026.04.15 | ₩69,492 | ₩69,590 | ₩69,265 | ₩69,524 | +0.05% | 7천 |
|---|
| 2026.04.14 | ₩68,878 | ₩69,484 | ₩68,878 | ₩69,484 | +0.88% | 4.5천 |
|---|
| 2026.04.13 | ₩67,223 | ₩68,290 | ₩67,223 | ₩68,217 | +1.48% | 3.9천 |
|---|
| 2026.04.10 | ₩67,837 | ₩67,837 | ₩67,129 | ₩67,663 | -0.26% | 8.9천 |
|---|
| 2026.04.09 | ₩66,729 | ₩67,663 | ₩66,702 | ₩67,430 | +1.05% | 1.6만 |
|---|
| 2026.04.08 | ₩67,797 | ₩67,797 | ₩67,049 | ₩67,539 | -0.38% | 1.3만 |
|---|
| 2026.04.07 | ₩63,873 | ₩64,191 | ₩63,252 | ₩64,191 | +0.50% | 1.2만 |
|---|
| 2026.04.06 | ₩63,446 | ₩64,320 | ₩63,446 | ₩64,129 | +1.08% | 1.4만 |
|---|
| 2026.04.02 | ₩63,526 | ₩63,893 | ₩63,459 | ₩63,778 | +0.40% | 4.9천 |
|---|
| 2026.04.01 | ₩63,846 | ₩64,700 | ₩63,846 | ₩64,385 | +0.84% | 1.9만 |
|---|
| 2026.03.31 | ₩62,125 | ₩63,966 | ₩62,125 | ₩63,848 | +2.77% | 7천 |
|---|
| 2026.03.30 | ₩62,218 | ₩62,245 | ₩61,686 | ₩61,779 | -0.71% | 6.2천 |
|---|
| 2026.03.27 | ₩62,485 | ₩62,725 | ₩62,245 | ₩62,444 | -0.07% | 5.1천 |
|---|
| 2026.03.26 | ₩63,430 | ₩63,553 | ₩62,712 | ₩62,772 | -1.04% | 4.9천 |
|---|
| 2026.03.25 | ₩64,887 | ₩65,021 | ₩64,660 | ₩64,711 | -0.27% | 4.1천 |
|---|
| 2026.03.24 | ₩63,366 | ₩63,806 | ₩63,272 | ₩63,589 | +0.35% | 2.7만 |
|---|
| 2026.03.23 | ₩63,446 | ₩64,634 | ₩63,446 | ₩64,426 | +1.54% | 8.4천 |
|---|
| 2026.03.20 | ₩63,686 | ₩63,686 | ₩62,552 | ₩62,675 | -1.59% | 2.8천 |
|---|
| 2026.03.19 | ₩63,553 | ₩64,763 | ₩63,526 | ₩64,763 | +1.90% | 9.2천 |
|---|
| 2026.03.18 | ₩65,434 | ₩65,434 | ₩64,418 | ₩64,418 | -1.55% | 4.2천 |
|---|
| 2026.03.17 | ₩66,155 | ₩66,155 | ₩65,731 | ₩65,731 | -0.64% | 8.6천 |
|---|
| 2026.03.16 | ₩64,981 | ₩65,581 | ₩64,981 | ₩65,426 | +0.69% | 8.5천 |
|---|
| 2026.03.13 | ₩64,380 | ₩64,861 | ₩63,744 | ₩63,744 | -0.99% | 7.1천 |
|---|
| 2026.03.12 | ₩65,314 | ₩65,314 | ₩63,889 | ₩63,889 | -2.18% | 3.3천 |
|---|
| 2026.03.11 | ₩65,982 | ₩65,982 | ₩65,452 | ₩65,708 | -0.41% | 6.8천 |
|---|
| 2026.03.10 | ₩65,581 | ₩66,676 | ₩65,581 | ₩65,908 | +0.50% | 4.7천 |
|---|
| 2026.03.09 | ₩63,753 | ₩65,768 | ₩63,419 | ₩65,390 | +2.57% | 1.5만 |
|---|
| 2026.03.06 | ₩63,926 | ₩64,660 | ₩63,646 | ₩64,407 | +0.75% | 3.6만 |
|---|
| 2026.03.05 | ₩65,007 | ₩67,103 | ₩63,860 | ₩64,500 | -0.78% | 2.4만 |
|---|
| 2026.03.04 | ₩65,074 | ₩66,202 | ₩65,074 | ₩65,788 | +1.10% | 2.2만 |
|---|
| 2026.03.03 | ₩65,047 | ₩65,902 | ₩63,479 | ₩64,906 | -0.22% | 1.2만 |
|---|
| 2026.03.02 | ₩67,236 | ₩68,371 | ₩67,236 | ₩67,789 | +0.82% | 7.1만 |
|---|
| 2026.02.27 | ₩69,438 | ₩69,521 | ₩69,331 | ₩69,521 | +0.12% | 4.1천 |
|---|
| 2026.02.26 | ₩69,678 | ₩70,012 | ₩69,492 | ₩69,925 | +0.35% | 5.9천 |
|---|
| 2026.02.25 | ₩70,653 | ₩70,786 | ₩70,493 | ₩70,629 | -0.03% | 5.7천 |
|---|
| 2026.02.24 | ₩69,506 | ₩70,104 | ₩69,506 | ₩70,029 | +0.75% | 5천 |
|---|
| 2026.02.23 | ₩69,545 | ₩69,545 | ₩68,971 | ₩69,085 | -0.66% | 8천 |
|---|
| 2026.02.20 | ₩68,464 | ₩69,769 | ₩68,464 | ₩69,769 | +1.91% | 1.8천 |
|---|
| 2026.02.19 | ₩68,130 | ₩68,344 | ₩68,037 | ₩68,304 | +0.25% | 3.1천 |
|---|
| 2026.02.18 | ₩68,691 | ₩69,024 | ₩68,437 | ₩68,744 | +0.08% | 1.3만 |
|---|
| 2026.02.17 | ₩68,224 | ₩69,011 | ₩67,750 | ₩68,324 | +0.15% | 1.2만 |
|---|
| 2026.02.13 | ₩67,863 | ₩68,491 | ₩67,863 | ₩68,464 | +0.88% | 2.6천 |
|---|
| 2026.02.12 | ₩69,211 | ₩69,211 | ₩68,290 | ₩68,296 | -1.32% | 6천 |
|---|
| 2026.02.11 | ₩68,911 | ₩69,105 | ₩68,911 | ₩69,035 | +0.18% | 2.7천 |
|---|
| 2026.02.10 | ₩68,531 | ₩68,531 | ₩68,172 | ₩68,248 | -0.41% | 6.2천 |
|---|
| 2026.02.09 | ₩68,264 | ₩68,317 | ₩68,170 | ₩68,273 | +0.01% | 6.9천 |
|---|
| 2026.02.06 | ₩66,796 | ₩67,706 | ₩66,796 | ₩67,706 | +1.36% | 4.6천 |
|---|
| 2026.02.05 | ₩66,622 | ₩66,622 | ₩66,026 | ₩66,130 | -0.74% | 1.8천 |
|---|
| 2026.02.04 | ₩67,797 | ₩67,797 | ₩66,075 | ₩66,251 | -2.28% | 1.1만 |
|---|
| 2026.02.03 | ₩67,356 | ₩67,356 | ₩66,515 | ₩67,003 | -0.53% | 5.1천 |
|---|
| 2026.02.02 | ₩65,888 | ₩66,902 | ₩65,888 | ₩66,780 | +1.35% | 7.7천 |
|---|
| 2026.01.30 | ₩67,076 | ₩67,076 | ₩66,329 | ₩66,430 | -0.96% | 9.5천 |
|---|
| 2026.01.29 | ₩67,850 | ₩67,863 | ₩66,816 | ₩67,467 | -0.56% | 6.3천 |
|---|
| 2026.01.28 | ₩67,327 | ₩67,677 | ₩67,327 | ₩67,630 | +0.45% | 2.6천 |
|---|
| 2026.01.27 | ₩66,943 | ₩67,463 | ₩66,943 | ₩67,383 | +0.66% | 8.7천 |
|---|
| 2026.01.26 | ₩65,781 | ₩66,148 | ₩65,781 | ₩66,008 | +0.34% | 4.4천 |
|---|
| 2026.01.23 | ₩65,621 | ₩65,995 | ₩65,555 | ₩65,860 | +0.36% | 1.2만 |
|---|
| 2026.01.22 | ₩65,261 | ₩65,687 | ₩65,261 | ₩65,493 | +0.36% | 8.3천 |
|---|
| 2026.01.21 | ₩64,747 | ₩64,994 | ₩64,607 | ₩64,914 | +0.26% | 2.2천 |
|---|
| 2026.01.20 | ₩64,353 | ₩64,634 | ₩64,020 | ₩64,093 | -0.40% | 4.3천 |
|---|
| 2026.01.16 | ₩64,740 | ₩65,555 | ₩64,434 | ₩64,603 | -0.21% | 4.8천 |
|---|
| 2026.01.15 | ₩64,740 | ₩65,021 | ₩64,731 | ₩64,731 | -0.01% | 5천 |
|---|
| 2026.01.14 | ₩64,440 | ₩64,500 | ₩64,233 | ₩64,479 | +0.06% | 4.4천 |
|---|
| 2026.01.13 | ₩64,704 | ₩64,704 | ₩64,380 | ₩64,460 | -0.38% | 2.5천 |
|---|
| 2026.01.12 | ₩64,420 | ₩64,967 | ₩64,420 | ₩64,855 | +0.68% | 8.1천 |
|---|
| 2026.01.09 | ₩64,029 | ₩64,227 | ₩64,029 | ₩64,193 | +0.26% | 3.6천 |
|---|
| 2026.01.08 | ₩63,953 | ₩64,024 | ₩63,833 | ₩64,024 | +0.11% | 3.4천 |
|---|
| 2026.01.07 | ₩64,287 | ₩64,287 | ₩63,980 | ₩64,060 | -0.35% | 5천 |
|---|
| 2026.01.06 | ₩64,474 | ₩64,546 | ₩64,287 | ₩64,440 | -0.05% | 5.7천 |
|---|
| 2026.01.05 | ₩63,513 | ₩63,833 | ₩63,393 | ₩63,757 | +0.38% | 5.4천 |
|---|
| 2026.01.02 | ₩63,086 | ₩63,215 | ₩63,019 | ₩63,196 | +0.18% | 8.3천 |
|---|
| 2025.12.31 | ₩62,005 | ₩62,101 | ₩61,978 | ₩62,101 | +0.15% | 1천 |
|---|
| 2025.12.30 | ₩62,336 | ₩62,458 | ₩62,258 | ₩62,354 | +0.03% | 4천 |
|---|
| 2025.12.29 | ₩62,125 | ₩62,191 | ₩61,931 | ₩62,131 | +0.01% | 4.2천 |
|---|
| 2025.12.26 | ₩61,898 | ₩62,151 | ₩61,537 | ₩62,151 | +0.41% | 7.5천 |
|---|
| 2025.12.24 | ₩62,071 | ₩62,071 | ₩61,925 | ₩61,985 | -0.14% | 1.8천 |
|---|
| 2025.12.23 | ₩61,806 | ₩61,858 | ₩61,698 | ₩61,838 | +0.05% | 6.9천 |
|---|
| 2025.12.22 | ₩61,444 | ₩61,537 | ₩61,417 | ₩61,484 | +0.07% | 1.2만 |
|---|
| 2025.12.19 | ₩61,284 | ₩61,604 | ₩61,057 | ₩61,289 | +0.01% | 1.7만 |
|---|
| 2025.12.18 | ₩61,057 | ₩61,057 | ₩60,630 | ₩60,749 | -0.50% | 1.5만 |
|---|
| 2025.12.17 | ₩60,803 | ₩60,803 | ₩59,869 | ₩59,919 | -1.46% | 4.2천 |
|---|
| 2025.12.16 | ₩60,803 | ₩60,803 | ₩59,989 | ₩60,391 | -0.68% | 1.3만 |
|---|
| 2025.12.15 | ₩62,779 | ₩62,792 | ₩62,432 | ₩62,432 | -0.55% | 7.9천 |
|---|
| 2025.12.12 | ₩62,885 | ₩62,885 | ₩62,151 | ₩62,266 | -0.98% | 5.1천 |
|---|
| 2025.12.11 | ₩62,725 | ₩63,166 | ₩62,725 | ₩63,012 | +0.46% | 6.1천 |
|---|
| 2025.12.10 | ₩62,592 | ₩63,126 | ₩62,498 | ₩62,959 | +0.59% | 5천 |
|---|
| 2025.12.09 | ₩62,272 | ₩62,512 | ₩62,272 | ₩62,420 | +0.24% | 3천 |
|---|
| 2025.12.08 | ₩62,699 | ₩62,699 | ₩62,245 | ₩62,361 | -0.54% | 3.7천 |
|---|
| 2025.12.05 | ₩62,512 | ₩62,685 | ₩62,485 | ₩62,485 | -0.04% | 1.8천 |
|---|
| 2025.12.04 | ₩62,832 | ₩62,832 | ₩62,258 | ₩62,265 | -0.90% | 4.3천 |
|---|
| 2025.12.03 | ₩62,392 | ₩62,392 | ₩61,978 | ₩62,153 | -0.38% | 5.4천 |
|---|
| 2025.12.02 | ₩62,272 | ₩62,285 | ₩62,031 | ₩62,134 | -0.22% | 1.2만 |
|---|
| 2025.12.01 | ₩62,085 | ₩62,138 | ₩61,911 | ₩61,998 | -0.14% | 7.4천 |
|---|
| 2025.11.28 | ₩62,005 | ₩62,111 | ₩61,991 | ₩62,013 | +0.01% | 800 |
|---|
| 2025.11.26 | ₩61,858 | ₩62,045 | ₩61,551 | ₩61,919 | +0.10% | 6천 |
|---|
| 2025.11.25 | ₩60,877 | ₩61,484 | ₩60,877 | ₩61,428 | +0.91% | 4.1천 |
|---|
| 2025.11.24 | ₩60,910 | ₩61,231 | ₩60,910 | ₩61,204 | +0.48% | 2.6천 |
|---|
| 2025.11.21 | ₩60,296 | ₩61,017 | ₩60,296 | ₩60,717 | +0.70% | 3.6천 |
|---|
| 2025.11.20 | ₩62,005 | ₩62,005 | ₩60,662 | ₩60,662 | -2.17% | 2.9천 |
|---|
| 2025.11.19 | ₩61,441 | ₩61,554 | ₩61,284 | ₩61,481 | +0.07% | 7.3천 |
|---|
| 2025.11.18 | ₩61,622 | ₩61,884 | ₩61,622 | ₩61,655 | +0.05% | 2.5천 |
|---|
| 2025.11.17 | ₩62,191 | ₩62,525 | ₩61,844 | ₩61,929 | -0.42% | 5.3천 |
|---|
| 2025.11.14 | ₩62,685 | ₩62,832 | ₩62,645 | ₩62,709 | +0.04% | 1.3천 |
|---|
| 2025.11.13 | ₩63,068 | ₩63,068 | ₩62,592 | ₩62,610 | -0.73% | 3.2천 |
|---|
| 2025.11.12 | ₩63,686 | ₩63,886 | ₩63,152 | ₩63,284 | -0.63% | 5.8만 |
|---|
| 2025.11.11 | ₩63,700 | ₩63,780 | ₩63,619 | ₩63,706 | +0.01% | 1.7천 |
|---|
| 2025.11.10 | ₩63,439 | ₩63,626 | ₩63,439 | ₩63,626 | +0.29% | 1.8천 |
|---|
| 2025.11.07 | ₩62,138 | ₩62,632 | ₩62,085 | ₩62,632 | +0.79% | 1.6천 |
|---|
| 2025.11.06 | ₩63,339 | ₩63,339 | ₩62,739 | ₩62,811 | -0.83% | 9.8천 |
|---|
| 2025.11.05 | ₩63,192 | ₩63,230 | ₩63,112 | ₩63,186 | -0.01% | 3.9천 |
|---|
| 2025.11.04 | ₩62,725 | ₩62,725 | ₩62,505 | ₩62,505 | -0.35% | 2천 |
|---|
| 2025.11.03 | ₩63,326 | ₩63,446 | ₩63,192 | ₩63,410 | +0.13% | 7.9천 |
|---|
| 2025.10.31 | ₩62,792 | ₩62,792 | ₩62,578 | ₩62,705 | -0.14% | 3.1천 |
|---|
| 2025.10.30 | ₩63,086 | ₩63,086 | ₩62,859 | ₩62,923 | -0.26% | 7.9천 |
|---|
| 2025.10.29 | ₩63,993 | ₩63,993 | ₩63,526 | ₩63,665 | -0.51% | 1.1만 |
|---|
| 2025.10.28 | ₩63,326 | ₩63,357 | ₩63,326 | ₩63,357 | +0.05% | 2.3천 |
|---|
| 2025.10.27 | ₩62,605 | ₩63,246 | ₩62,605 | ₩63,196 | +0.94% | 2.2천 |
|---|
| 2025.10.24 | ₩62,831 | ₩62,831 | ₩62,712 | ₩62,745 | -0.14% | 3.3천 |
|---|
| 2025.10.23 | ₩61,671 | ₩62,432 | ₩61,671 | ₩62,296 | +1.01% | 2.9천 |
|---|
| 2025.10.22 | ₩62,086 | ₩62,086 | ₩61,590 | ₩61,804 | -0.45% | 3.8천 |
|---|
| 2025.10.21 | ₩61,871 | ₩61,978 | ₩61,871 | ₩61,917 | +0.07% | 800 |
|---|
| 2025.10.20 | ₩62,386 | ₩62,386 | ₩62,285 | ₩62,353 | -0.05% | 1.9천 |
|---|
| 2025.10.17 | ₩61,511 | ₩61,818 | ₩61,480 | ₩61,684 | +0.28% | 2.3천 |
|---|
| 2025.10.16 | ₩61,658 | ₩61,911 | ₩61,497 | ₩61,556 | -0.16% | 9.2천 |
|---|
| 2025.10.15 | ₩61,177 | ₩61,212 | ₩61,030 | ₩61,108 | -0.11% | 3.7천 |
|---|
| 2025.10.14 | ₩59,923 | ₩60,577 | ₩59,923 | ₩60,276 | +0.59% | 2.8천 |
|---|
| 2025.10.13 | ₩60,363 | ₩60,713 | ₩60,363 | ₩60,563 | +0.33% | 8.2천 |
|---|
| 2025.10.10 | ₩60,870 | ₩61,084 | ₩58,868 | ₩59,011 | -3.05% | 5.4천 |
|---|