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 | ₩76,156 | ₩76,377 | ₩76,156 | ₩76,295 | +0.18% | 4.2천 |
| 2026.10.08 | ₩75,723 | ₩75,910 | ₩75,309 | ₩75,457 | -0.35% | 1만 |
| 2026.10.07 | ₩76,550 | ₩77,044 | ₩76,550 | ₩76,857 | +0.40% | 8.8천 |
| 2026.10.06 | ₩78,325 | ₩79,233 | ₩77,877 | ₩77,877 | -0.57% | 2만 |
| 2026.10.05 | ₩78,005 | ₩78,285 | ₩77,952 | ₩78,013 | +0.01% | 1.5만 |
| 2026.10.02 | ₩76,817 | ₩77,131 | ₩76,463 | ₩76,937 | +0.16% | 3.3천 |
| 2026.10.01 | ₩76,323 | ₩76,497 | ₩75,936 | ₩76,357 | +0.04% | 3.1천 |
| 2026.09.30 | ₩76,831 | ₩76,831 | ₩76,290 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩76,417 |
| -0.54% |
| 8.6천 |
| 2026.09.29 | ₩76,937 | ₩77,031 | ₩76,564 | ₩76,965 | +0.04% | 9.7천 |
|---|
| 2026.09.28 | ₩77,191 | ₩77,244 | ₩76,550 | ₩77,044 | -0.19% | 1.2만 |
|---|
| 2026.09.25 | ₩77,591 | ₩78,179 | ₩77,414 | ₩77,772 | +0.23% | 2.5만 |
|---|
| 2026.09.24 | ₩77,431 | ₩78,099 | ₩76,956 | ₩77,061 | -0.48% | 2.5만 |
|---|
| 2026.09.23 | ₩77,718 | ₩77,912 | ₩77,491 | ₩77,666 | -0.07% | 1.6만 |
|---|
| 2026.09.22 | ₩78,819 | ₩79,284 | ₩78,753 | ₩79,284 | +0.59% | 7.5천 |
|---|
| 2026.09.21 | ₩78,446 | ₩79,113 | ₩78,406 | ₩78,918 | +0.60% | 1.3만 |
|---|
| 2026.09.18 | ₩76,831 | ₩76,951 | ₩76,564 | ₩76,951 | +0.16% | 1.3만 |
|---|
| 2026.09.17 | ₩77,164 | ₩77,164 | ₩76,924 | ₩76,929 | -0.30% | 2.1천 |
|---|
| 2026.09.16 | ₩76,550 | ₩76,550 | ₩75,376 | ₩75,747 | -1.05% | 1.4천 |
|---|
| 2026.09.15 | ₩76,003 | ₩76,003 | ₩75,683 | ₩75,844 | -0.21% | 2천 |
|---|
| 2026.09.14 | ₩75,789 | ₩76,670 | ₩75,789 | ₩76,266 | +0.63% | 1.8천 |
|---|
| 2026.09.11 | ₩77,725 | ₩77,872 | ₩77,431 | ₩77,698 | -0.03% | 4.4천 |
|---|
| 2026.09.10 | ₩76,270 | ₩76,951 | ₩76,270 | ₩76,569 | +0.39% | 3.9천 |
|---|
| 2026.09.09 | ₩78,152 | ₩78,152 | ₩77,805 | ₩77,921 | -0.30% | 4.7천 |
|---|
| 2026.09.08 | ₩78,606 | ₩78,606 | ₩78,248 | ₩78,248 | -0.46% | 4천 |
|---|
| 2026.09.04 | ₩78,499 | ₩78,552 | ₩78,332 | ₩78,452 | -0.06% | 2천 |
|---|
| 2026.09.03 | ₩77,057 | ₩77,565 | ₩76,684 | ₩77,481 | +0.55% | 4.5천 |
|---|
| 2026.09.02 | ₩76,897 | ₩77,004 | ₩76,897 | ₩76,947 | +0.06% | 2.8천 |
|---|
| 2026.09.01 | ₩76,777 | ₩77,271 | ₩76,576 | ₩76,576 | -0.26% | 1.2만 |
|---|
| 2026.08.31 | ₩77,044 | ₩77,044 | ₩76,471 | ₩76,577 | -0.61% | 1만 |
|---|
| 2026.08.28 | ₩76,884 | ₩76,897 | ₩76,490 | ₩76,688 | -0.26% | 4.8천 |
|---|
| 2026.08.27 | ₩76,377 | ₩77,031 | ₩76,377 | ₩76,697 | +0.42% | 8.2천 |
|---|
| 2026.08.26 | ₩76,577 | ₩78,245 | ₩76,377 | ₩76,391 | -0.24% | 1.6만 |
|---|
| 2026.08.25 | ₩76,150 | ₩76,327 | ₩75,923 | ₩76,327 | +0.23% | 3천 |
|---|
| 2026.08.24 | ₩75,723 | ₩75,723 | ₩74,911 | ₩75,150 | -0.76% | 3.6천 |
|---|
| 2026.08.21 | ₩75,990 | ₩76,196 | ₩75,661 | ₩75,661 | -0.43% | 8.4천 |
|---|
| 2026.08.20 | ₩75,029 | ₩75,122 | ₩74,908 | ₩75,037 | +0.01% | 5.3천 |
|---|
| 2026.08.19 | ₩75,629 | ₩75,629 | ₩75,095 | ₩75,275 | -0.47% | 8.2천 |
|---|
| 2026.08.18 | ₩75,269 | ₩75,269 | ₩74,499 | ₩74,499 | -1.02% | 9.7천 |
|---|
| 2026.08.17 | ₩76,483 | ₩76,884 | ₩76,176 | ₩76,187 | -0.39% | 5.1천 |
|---|
| 2026.08.14 | ₩76,136 | ₩76,270 | ₩75,656 | ₩75,863 | -0.36% | 3.9천 |
|---|
| 2026.08.13 | ₩75,749 | ₩76,243 | ₩75,749 | ₩75,958 | +0.27% | 5천 |
|---|
| 2026.08.12 | ₩75,456 | ₩75,669 | ₩75,456 | ₩75,538 | +0.11% | 2.6천 |
|---|
| 2026.08.11 | ₩75,162 | ₩75,162 | ₩74,908 | ₩75,069 | -0.12% | 2.2천 |
|---|
| 2026.08.10 | ₩75,416 | ₩75,442 | ₩75,135 | ₩75,259 | -0.21% | 2.6천 |
|---|
| 2026.08.07 | ₩75,309 | ₩75,643 | ₩75,309 | ₩75,574 | +0.35% | 1.8천 |
|---|
| 2026.08.06 | ₩74,842 | ₩75,376 | ₩74,842 | ₩74,967 | +0.17% | 6.3천 |
|---|
| 2026.08.05 | ₩76,056 | ₩76,056 | ₩75,643 | ₩75,643 | -0.54% | 6천 |
|---|
| 2026.08.04 | ₩75,823 | ₩76,128 | ₩75,749 | ₩75,986 | +0.21% | 4.5천 |
|---|
| 2026.08.03 | ₩73,694 | ₩74,535 | ₩73,387 | ₩74,420 | +0.99% | 1.8만 |
|---|
| 2026.07.31 | ₩74,561 | ₩74,561 | ₩73,280 | ₩73,570 | -1.33% | 1.3만 |
|---|
| 2026.07.30 | ₩72,613 | ₩73,667 | ₩72,506 | ₩73,548 | +1.29% | 1.2만 |
|---|
| 2026.07.29 | ₩71,598 | ₩71,985 | ₩70,967 | ₩70,967 | -0.88% | 7.6천 |
|---|
| 2026.07.28 | ₩71,892 | ₩72,639 | ₩71,571 | ₩72,324 | +0.60% | 1.9만 |
|---|
| 2026.07.27 | ₩74,188 | ₩74,214 | ₩73,020 | ₩73,535 | -0.88% | 1.2만 |
|---|
| 2026.07.24 | ₩73,654 | ₩73,654 | ₩72,961 | ₩72,961 | -0.94% | 9.4천 |
|---|
| 2026.07.23 | ₩73,053 | ₩73,907 | ₩73,053 | ₩73,680 | +0.86% | 1.1만 |
|---|
| 2026.07.22 | ₩73,961 | ₩74,508 | ₩73,961 | ₩74,134 | +0.23% | 2.4만 |
|---|
| 2026.07.21 | ₩74,334 | ₩75,683 | ₩74,334 | ₩74,816 | +0.65% | 8.3천 |
|---|
| 2026.07.20 | ₩73,654 | ₩73,914 | ₩73,168 | ₩73,168 | -0.66% | 9.4천 |
|---|
| 2026.07.17 | ₩72,212 | ₩73,614 | ₩72,092 | ₩73,094 | +1.22% | 1.5만 |
|---|
| 2026.07.16 | ₩74,067 | ₩74,415 | ₩73,921 | ₩74,013 | -0.07% | 1.2만 |
|---|
| 2026.07.15 | ₩75,469 | ₩76,056 | ₩74,561 | ₩75,111 | -0.47% | 8.7천 |
|---|
| 2026.07.14 | ₩74,962 | ₩75,015 | ₩74,788 | ₩74,936 | -0.03% | 8.2천 |
|---|
| 2026.07.13 | ₩74,788 | ₩74,922 | ₩74,034 | ₩74,081 | -0.95% | 2.8천 |
|---|
| 2026.07.10 | ₩76,630 | ₩76,644 | ₩76,556 | ₩76,556 | -0.10% | 1.3천 |
|---|
| 2026.07.09 | ₩75,990 | ₩76,497 | ₩75,990 | ₩76,329 | +0.45% | 5.8천 |
|---|
| 2026.07.08 | ₩74,428 | ₩75,657 | ₩74,428 | ₩75,657 | +1.65% | 4.5천 |
|---|
| 2026.07.07 | ₩75,603 | ₩75,923 | ₩74,962 | ₩75,106 | -0.66% | 5천 |
|---|
| 2026.07.06 | ₩76,577 | ₩77,044 | ₩76,577 | ₩76,864 | +0.37% | 8.1천 |
|---|
| 2026.07.02 | ₩76,377 | ₩76,710 | ₩74,588 | ₩75,285 | -1.43% | 1.3만 |
|---|
| 2026.07.01 | ₩76,217 | ₩76,831 | ₩75,863 | ₩76,136 | -0.11% | 6.3천 |
|---|
| 2026.06.30 | ₩76,644 | ₩77,431 | ₩76,590 | ₩77,344 | +0.91% | 2.9천 |
|---|
| 2026.06.29 | ₩75,603 | ₩76,417 | ₩75,536 | ₩76,355 | +1.00% | 9천 |
|---|
| 2026.06.26 | ₩75,122 | ₩75,916 | ₩75,122 | ₩75,699 | +0.77% | 4.5천 |
|---|
| 2026.06.25 | ₩77,685 | ₩77,685 | ₩76,203 | ₩76,609 | -1.38% | 2만 |
|---|
| 2026.06.24 | ₩76,590 | ₩76,710 | ₩75,829 | ₩76,305 | -0.37% | 1.3만 |
|---|
| 2026.06.23 | ₩78,392 | ₩78,392 | ₩76,530 | ₩76,554 | -2.34% | 6.7천 |
|---|
| 2026.06.22 | ₩79,647 | ₩80,141 | ₩79,620 | ₩79,846 | +0.25% | 7.4천 |
|---|
| 2026.06.18 | ₩78,717 | ₩79,400 | ₩78,717 | ₩79,253 | +0.68% | 1.1만 |
|---|
| 2026.06.17 | ₩78,419 | ₩78,699 | ₩77,044 | ₩77,163 | -1.60% | 5.6천 |
|---|
| 2026.06.16 | ₩77,978 | ₩77,978 | ₩77,364 | ₩77,517 | -0.59% | 2.3천 |
|---|
| 2026.06.15 | ₩78,592 | ₩78,726 | ₩78,259 | ₩78,474 | -0.15% | 7.9천 |
|---|
| 2026.06.12 | ₩76,777 | ₩77,244 | ₩76,483 | ₩76,927 | +0.19% | 6.1천 |
|---|
| 2026.06.11 | ₩74,201 | ₩76,884 | ₩74,201 | ₩76,746 | +3.43% | 3.7천 |
|---|
| 2026.06.10 | ₩74,495 | ₩75,122 | ₩73,955 | ₩73,955 | -0.72% | 5.9천 |
|---|
| 2026.06.09 | ₩76,190 | ₩76,190 | ₩73,421 | ₩74,846 | -1.76% | 7.3천 |
|---|
| 2026.06.08 | ₩74,321 | ₩74,708 | ₩73,947 | ₩74,084 | -0.32% | 7.2천 |
|---|
| 2026.06.05 | ₩74,868 | ₩74,868 | ₩72,841 | ₩73,086 | -2.38% | 2.2천 |
|---|
| 2026.06.04 | ₩76,684 | ₩77,311 | ₩76,684 | ₩77,064 | +0.50% | 1.4천 |
|---|
| 2026.06.03 | ₩77,978 | ₩77,978 | ₩77,344 | ₩77,490 | -0.63% | 2.2천 |
|---|
| 2026.06.02 | ₩78,205 | ₩78,659 | ₩78,145 | ₩78,512 | +0.39% | 1만 |
|---|
| 2026.06.01 | ₩77,124 | ₩77,952 | ₩77,124 | ₩77,802 | +0.88% | 4천 |
|---|
| 2026.05.29 | ₩77,551 | ₩77,578 | ₩77,016 | ₩77,171 | -0.49% | 3.6천 |
|---|
| 2026.05.28 | ₩76,136 | ₩77,685 | ₩76,136 | ₩77,450 | +1.73% | 4.9천 |
|---|
| 2026.05.27 | ₩77,458 | ₩77,458 | ₩76,704 | ₩76,863 | -0.77% | 1.8천 |
|---|
| 2026.05.26 | ₩76,083 | ₩77,044 | ₩76,070 | ₩76,532 | +0.59% | 6.6천 |
|---|
| 2026.05.22 | ₩73,747 | ₩73,787 | ₩73,387 | ₩73,435 | -0.42% | 2.6천 |
|---|
| 2026.05.21 | ₩72,813 | ₩73,614 | ₩72,492 | ₩73,504 | +0.95% | 1.8만 |
|---|
| 2026.05.20 | ₩71,812 | ₩72,795 | ₩71,692 | ₩72,795 | +1.37% | 5.2천 |
|---|
| 2026.05.19 | ₩71,198 | ₩71,892 | ₩70,837 | ₩71,401 | +0.28% | 1.3만 |
|---|
| 2026.05.18 | ₩73,160 | ₩73,160 | ₩72,092 | ₩72,288 | -1.19% | 6.9천 |
|---|
| 2026.05.15 | ₩72,866 | ₩72,985 | ₩72,306 | ₩72,553 | -0.43% | 9.7천 |
|---|
| 2026.05.14 | ₩74,735 | ₩74,815 | ₩74,588 | ₩74,763 | +0.04% | 2.5천 |
|---|
| 2026.05.13 | ₩74,461 | ₩75,082 | ₩74,461 | ₩75,014 | +0.74% | 2.1천 |
|---|
| 2026.05.12 | ₩73,854 | ₩74,121 | ₩72,693 | ₩73,504 | -0.47% | 1.6만 |
|---|
| 2026.05.11 | ₩75,936 | ₩75,982 | ₩75,576 | ₩75,692 | -0.32% | 6.3천 |
|---|
| 2026.05.08 | ₩75,162 | ₩75,522 | ₩75,095 | ₩75,502 | +0.45% | 6.1천 |
|---|
| 2026.05.07 | ₩74,762 | ₩74,788 | ₩73,921 | ₩73,999 | -1.02% | 5.3천 |
|---|
| 2026.05.06 | ₩74,361 | ₩74,802 | ₩73,774 | ₩74,744 | +0.52% | 1.1만 |
|---|
| 2026.05.05 | ₩71,999 | ₩73,080 | ₩71,999 | ₩72,810 | +1.13% | 1.2만 |
|---|
| 2026.05.04 | ₩71,912 | ₩71,912 | ₩71,186 | ₩71,286 | -0.87% | 2천 |
|---|
| 2026.05.01 | ₩71,131 | ₩71,792 | ₩71,131 | ₩71,378 | +0.35% | 7.5천 |
|---|
| 2026.04.30 | ₩70,410 | ₩71,531 | ₩70,410 | ₩71,403 | +1.41% | 7.7천 |
|---|
| 2026.04.29 | ₩70,043 | ₩70,043 | ₩69,569 | ₩69,803 | -0.34% | 3.2천 |
|---|
| 2026.04.28 | ₩70,263 | ₩70,317 | ₩69,890 | ₩70,190 | -0.10% | 5.3천 |
|---|
| 2026.04.27 | ₩70,624 | ₩70,624 | ₩70,397 | ₩70,550 | -0.10% | 3.3천 |
|---|
| 2026.04.24 | ₩70,397 | ₩70,997 | ₩70,383 | ₩70,848 | +0.64% | 1.7만 |
|---|
| 2026.04.23 | ₩69,930 | ₩70,197 | ₩69,122 | ₩69,500 | -0.61% | 4.2천 |
|---|
| 2026.04.22 | ₩70,437 | ₩71,007 | ₩70,437 | ₩71,007 | +0.81% | 1.4만 |
|---|
| 2026.04.21 | ₩71,011 | ₩71,011 | ₩69,850 | ₩69,943 | -1.50% | 4.4천 |
|---|
| 2026.04.20 | ₩70,757 | ₩70,831 | ₩70,690 | ₩70,797 | +0.06% | 2.6천 |
|---|
| 2026.04.17 | ₩71,211 | ₩71,760 | ₩70,997 | ₩71,136 | -0.10% | 6.7천 |
|---|
| 2026.04.16 | ₩69,596 | ₩69,890 | ₩69,596 | ₩69,862 | +0.38% | 3.2만 |
|---|
| 2026.04.15 | ₩69,503 | ₩69,601 | ₩69,276 | ₩69,535 | +0.05% | 7천 |
|---|
| 2026.04.14 | ₩68,889 | ₩69,495 | ₩68,889 | ₩69,495 | +0.88% | 4.5천 |
|---|
| 2026.04.13 | ₩67,233 | ₩68,301 | ₩67,233 | ₩68,228 | +1.48% | 3.9천 |
|---|
| 2026.04.10 | ₩67,847 | ₩67,847 | ₩67,140 | ₩67,674 | -0.26% | 8.9천 |
|---|
| 2026.04.09 | ₩66,740 | ₩67,674 | ₩66,713 | ₩67,440 | +1.05% | 1.6만 |
|---|
| 2026.04.08 | ₩67,807 | ₩67,807 | ₩67,060 | ₩67,550 | -0.38% | 1.3만 |
|---|
| 2026.04.07 | ₩63,883 | ₩64,201 | ₩63,262 | ₩64,201 | +0.50% | 1.2만 |
|---|
| 2026.04.06 | ₩63,456 | ₩64,330 | ₩63,456 | ₩64,139 | +1.08% | 1.4만 |
|---|
| 2026.04.02 | ₩63,536 | ₩63,903 | ₩63,469 | ₩63,788 | +0.40% | 4.9천 |
|---|
| 2026.04.01 | ₩63,856 | ₩64,711 | ₩63,856 | ₩64,396 | +0.84% | 1.9만 |
|---|
| 2026.03.31 | ₩62,134 | ₩63,976 | ₩62,134 | ₩63,858 | +2.77% | 7천 |
|---|
| 2026.03.30 | ₩62,228 | ₩62,255 | ₩61,695 | ₩61,789 | -0.71% | 6.2천 |
|---|
| 2026.03.27 | ₩62,495 | ₩62,735 | ₩62,255 | ₩62,453 | -0.07% | 5.1천 |
|---|
| 2026.03.26 | ₩63,440 | ₩63,563 | ₩62,722 | ₩62,782 | -1.04% | 4.9천 |
|---|
| 2026.03.25 | ₩64,897 | ₩65,031 | ₩64,671 | ₩64,721 | -0.27% | 4.1천 |
|---|
| 2026.03.24 | ₩63,376 | ₩63,816 | ₩63,282 | ₩63,599 | +0.35% | 2.7만 |
|---|
| 2026.03.23 | ₩63,456 | ₩64,644 | ₩63,456 | ₩64,436 | +1.54% | 8.4천 |
|---|
| 2026.03.20 | ₩63,696 | ₩63,696 | ₩62,562 | ₩62,684 | -1.59% | 2.8천 |
|---|
| 2026.03.19 | ₩63,563 | ₩64,773 | ₩63,536 | ₩64,773 | +1.90% | 9.2천 |
|---|
| 2026.03.18 | ₩65,445 | ₩65,445 | ₩64,428 | ₩64,428 | -1.55% | 4.2천 |
|---|
| 2026.03.17 | ₩66,166 | ₩66,166 | ₩65,741 | ₩65,741 | -0.64% | 8.6천 |
|---|
| 2026.03.16 | ₩64,991 | ₩65,592 | ₩64,991 | ₩65,437 | +0.69% | 8.5천 |
|---|
| 2026.03.13 | ₩64,390 | ₩64,871 | ₩63,754 | ₩63,754 | -0.99% | 7.1천 |
|---|
| 2026.03.12 | ₩65,325 | ₩65,325 | ₩63,899 | ₩63,899 | -2.18% | 3.3천 |
|---|
| 2026.03.11 | ₩65,992 | ₩65,992 | ₩65,462 | ₩65,718 | -0.41% | 6.8천 |
|---|
| 2026.03.10 | ₩65,592 | ₩66,686 | ₩65,592 | ₩65,919 | +0.50% | 4.7천 |
|---|
| 2026.03.09 | ₩63,763 | ₩65,778 | ₩63,429 | ₩65,401 | +2.57% | 1.5만 |
|---|
| 2026.03.06 | ₩63,936 | ₩64,671 | ₩63,656 | ₩64,417 | +0.75% | 3.6만 |
|---|
| 2026.03.05 | ₩65,018 | ₩67,113 | ₩63,870 | ₩64,510 | -0.78% | 2.4만 |
|---|
| 2026.03.04 | ₩65,084 | ₩66,212 | ₩65,084 | ₩65,798 | +1.10% | 2.2만 |
|---|
| 2026.03.03 | ₩65,058 | ₩65,912 | ₩63,489 | ₩64,916 | -0.22% | 1.2만 |
|---|
| 2026.03.02 | ₩67,247 | ₩68,381 | ₩67,247 | ₩67,799 | +0.82% | 7.1만 |
|---|
| 2026.02.27 | ₩69,449 | ₩69,532 | ₩69,342 | ₩69,532 | +0.12% | 4.1천 |
|---|
| 2026.02.26 | ₩69,689 | ₩70,023 | ₩69,503 | ₩69,936 | +0.35% | 5.9천 |
|---|
| 2026.02.25 | ₩70,664 | ₩70,797 | ₩70,504 | ₩70,640 | -0.03% | 5.7천 |
|---|
| 2026.02.24 | ₩69,517 | ₩70,115 | ₩69,517 | ₩70,040 | +0.75% | 5천 |
|---|
| 2026.02.23 | ₩69,556 | ₩69,556 | ₩68,982 | ₩69,095 | -0.66% | 8천 |
|---|
| 2026.02.20 | ₩68,475 | ₩69,780 | ₩68,475 | ₩69,780 | +1.91% | 1.8천 |
|---|
| 2026.02.19 | ₩68,141 | ₩68,355 | ₩68,048 | ₩68,315 | +0.25% | 3.1천 |
|---|
| 2026.02.18 | ₩68,702 | ₩69,035 | ₩68,448 | ₩68,755 | +0.08% | 1.3만 |
|---|
| 2026.02.17 | ₩68,234 | ₩69,022 | ₩67,761 | ₩68,335 | +0.15% | 1.2만 |
|---|
| 2026.02.13 | ₩67,874 | ₩68,501 | ₩67,874 | ₩68,475 | +0.88% | 2.6천 |
|---|
| 2026.02.12 | ₩69,222 | ₩69,222 | ₩68,301 | ₩68,307 | -1.32% | 6천 |
|---|
| 2026.02.11 | ₩68,922 | ₩69,115 | ₩68,922 | ₩69,046 | +0.18% | 2.7천 |
|---|
| 2026.02.10 | ₩68,541 | ₩68,541 | ₩68,182 | ₩68,258 | -0.41% | 6.2천 |
|---|
| 2026.02.09 | ₩68,275 | ₩68,328 | ₩68,181 | ₩68,284 | +0.01% | 6.9천 |
|---|
| 2026.02.06 | ₩66,806 | ₩67,717 | ₩66,806 | ₩67,717 | +1.36% | 4.6천 |
|---|
| 2026.02.05 | ₩66,633 | ₩66,633 | ₩66,036 | ₩66,140 | -0.74% | 1.8천 |
|---|
| 2026.02.04 | ₩67,807 | ₩67,807 | ₩66,085 | ₩66,262 | -2.28% | 1.1만 |
|---|
| 2026.02.03 | ₩67,367 | ₩67,367 | ₩66,526 | ₩67,013 | -0.53% | 5.1천 |
|---|
| 2026.02.02 | ₩65,899 | ₩66,913 | ₩65,899 | ₩66,790 | +1.35% | 7.7천 |
|---|
| 2026.01.30 | ₩67,087 | ₩67,087 | ₩66,339 | ₩66,441 | -0.96% | 9.5천 |
|---|
| 2026.01.29 | ₩67,861 | ₩67,874 | ₩66,826 | ₩67,478 | -0.56% | 6.3천 |
|---|
| 2026.01.28 | ₩67,337 | ₩67,687 | ₩67,337 | ₩67,640 | +0.45% | 2.6천 |
|---|
| 2026.01.27 | ₩66,953 | ₩67,474 | ₩66,953 | ₩67,394 | +0.66% | 8.7천 |
|---|
| 2026.01.26 | ₩65,792 | ₩66,159 | ₩65,792 | ₩66,019 | +0.34% | 4.4천 |
|---|
| 2026.01.23 | ₩65,632 | ₩66,005 | ₩65,565 | ₩65,871 | +0.36% | 1.2만 |
|---|
| 2026.01.22 | ₩65,271 | ₩65,697 | ₩65,271 | ₩65,503 | +0.36% | 8.3천 |
|---|
| 2026.01.21 | ₩64,757 | ₩65,004 | ₩64,617 | ₩64,924 | +0.26% | 2.2천 |
|---|
| 2026.01.20 | ₩64,364 | ₩64,644 | ₩64,030 | ₩64,103 | -0.40% | 4.3천 |
|---|
| 2026.01.16 | ₩64,751 | ₩65,565 | ₩64,444 | ₩64,613 | -0.21% | 4.8천 |
|---|
| 2026.01.15 | ₩64,751 | ₩65,031 | ₩64,741 | ₩64,741 | -0.01% | 5천 |
|---|
| 2026.01.14 | ₩64,450 | ₩64,510 | ₩64,243 | ₩64,489 | +0.06% | 4.4천 |
|---|
| 2026.01.13 | ₩64,715 | ₩64,715 | ₩64,390 | ₩64,470 | -0.38% | 2.5천 |
|---|
| 2026.01.12 | ₩64,430 | ₩64,978 | ₩64,430 | ₩64,865 | +0.68% | 8.1천 |
|---|
| 2026.01.09 | ₩64,039 | ₩64,237 | ₩64,039 | ₩64,203 | +0.26% | 3.6천 |
|---|
| 2026.01.08 | ₩63,963 | ₩64,034 | ₩63,843 | ₩64,034 | +0.11% | 3.4천 |
|---|
| 2026.01.07 | ₩64,297 | ₩64,297 | ₩63,990 | ₩64,070 | -0.35% | 5천 |
|---|
| 2026.01.06 | ₩64,484 | ₩64,556 | ₩64,297 | ₩64,450 | -0.05% | 5.7천 |
|---|
| 2026.01.05 | ₩63,523 | ₩63,843 | ₩63,403 | ₩63,767 | +0.38% | 5.4천 |
|---|
| 2026.01.02 | ₩63,096 | ₩63,225 | ₩63,029 | ₩63,206 | +0.18% | 8.3천 |
|---|
| 2025.12.31 | ₩62,014 | ₩62,110 | ₩61,988 | ₩62,110 | +0.15% | 1천 |
|---|
| 2025.12.30 | ₩62,345 | ₩62,468 | ₩62,268 | ₩62,364 | +0.03% | 4천 |
|---|
| 2025.12.29 | ₩62,134 | ₩62,201 | ₩61,941 | ₩62,141 | +0.01% | 4.2천 |
|---|
| 2025.12.26 | ₩61,908 | ₩62,161 | ₩61,547 | ₩62,161 | +0.41% | 7.5천 |
|---|
| 2025.12.24 | ₩62,081 | ₩62,081 | ₩61,934 | ₩61,994 | -0.14% | 1.8천 |
|---|
| 2025.12.23 | ₩61,815 | ₩61,868 | ₩61,707 | ₩61,847 | +0.05% | 6.9천 |
|---|
| 2025.12.22 | ₩61,454 | ₩61,547 | ₩61,427 | ₩61,494 | +0.07% | 1.2만 |
|---|
| 2025.12.19 | ₩61,294 | ₩61,614 | ₩61,067 | ₩61,299 | +0.01% | 1.7만 |
|---|
| 2025.12.18 | ₩61,067 | ₩61,067 | ₩60,640 | ₩60,758 | -0.50% | 1.5만 |
|---|
| 2025.12.17 | ₩60,813 | ₩60,813 | ₩59,879 | ₩59,928 | -1.46% | 4.2천 |
|---|
| 2025.12.16 | ₩60,813 | ₩60,813 | ₩59,999 | ₩60,401 | -0.68% | 1.3만 |
|---|
| 2025.12.15 | ₩62,789 | ₩62,802 | ₩62,441 | ₩62,441 | -0.55% | 7.9천 |
|---|
| 2025.12.12 | ₩62,895 | ₩62,895 | ₩62,161 | ₩62,276 | -0.98% | 5.1천 |
|---|
| 2025.12.11 | ₩62,735 | ₩63,176 | ₩62,735 | ₩63,022 | +0.46% | 6.1천 |
|---|
| 2025.12.10 | ₩62,602 | ₩63,136 | ₩62,508 | ₩62,969 | +0.59% | 5천 |
|---|
| 2025.12.09 | ₩62,281 | ₩62,522 | ₩62,281 | ₩62,429 | +0.24% | 3천 |
|---|
| 2025.12.08 | ₩62,708 | ₩62,708 | ₩62,255 | ₩62,371 | -0.54% | 3.7천 |
|---|
| 2025.12.05 | ₩62,522 | ₩62,695 | ₩62,495 | ₩62,495 | -0.04% | 1.8천 |
|---|
| 2025.12.04 | ₩62,842 | ₩62,842 | ₩62,268 | ₩62,275 | -0.90% | 4.3천 |
|---|
| 2025.12.03 | ₩62,401 | ₩62,401 | ₩61,988 | ₩62,163 | -0.38% | 5.4천 |
|---|
| 2025.12.02 | ₩62,281 | ₩62,295 | ₩62,041 | ₩62,144 | -0.22% | 1.2만 |
|---|
| 2025.12.01 | ₩62,094 | ₩62,148 | ₩61,921 | ₩62,008 | -0.14% | 7.4천 |
|---|
| 2025.11.28 | ₩62,014 | ₩62,121 | ₩62,001 | ₩62,022 | +0.01% | 800 |
|---|
| 2025.11.26 | ₩61,868 | ₩62,054 | ₩61,561 | ₩61,929 | +0.10% | 6천 |
|---|
| 2025.11.25 | ₩60,886 | ₩61,494 | ₩60,886 | ₩61,438 | +0.91% | 4.1천 |
|---|
| 2025.11.24 | ₩60,920 | ₩61,240 | ₩60,920 | ₩61,213 | +0.48% | 2.6천 |
|---|
| 2025.11.21 | ₩60,306 | ₩61,027 | ₩60,306 | ₩60,726 | +0.70% | 3.6천 |
|---|
| 2025.11.20 | ₩62,014 | ₩62,014 | ₩60,672 | ₩60,672 | -2.17% | 2.9천 |
|---|
| 2025.11.19 | ₩61,451 | ₩61,563 | ₩61,294 | ₩61,491 | +0.07% | 7.3천 |
|---|
| 2025.11.18 | ₩61,631 | ₩61,894 | ₩61,631 | ₩61,665 | +0.05% | 2.5천 |
|---|
| 2025.11.17 | ₩62,201 | ₩62,535 | ₩61,854 | ₩61,938 | -0.42% | 5.3천 |
|---|
| 2025.11.14 | ₩62,695 | ₩62,842 | ₩62,655 | ₩62,719 | +0.04% | 1.3천 |
|---|
| 2025.11.13 | ₩63,078 | ₩63,078 | ₩62,602 | ₩62,620 | -0.73% | 3.2천 |
|---|
| 2025.11.12 | ₩63,696 | ₩63,896 | ₩63,162 | ₩63,294 | -0.63% | 5.8만 |
|---|
| 2025.11.11 | ₩63,710 | ₩63,790 | ₩63,629 | ₩63,716 | +0.01% | 1.7천 |
|---|
| 2025.11.10 | ₩63,449 | ₩63,636 | ₩63,449 | ₩63,636 | +0.29% | 1.8천 |
|---|
| 2025.11.07 | ₩62,148 | ₩62,642 | ₩62,094 | ₩62,642 | +0.79% | 1.6천 |
|---|
| 2025.11.06 | ₩63,349 | ₩63,349 | ₩62,748 | ₩62,821 | -0.83% | 9.8천 |
|---|
| 2025.11.05 | ₩63,202 | ₩63,240 | ₩63,122 | ₩63,196 | -0.01% | 3.9천 |
|---|
| 2025.11.04 | ₩62,735 | ₩62,735 | ₩62,515 | ₩62,515 | -0.35% | 2천 |
|---|
| 2025.11.03 | ₩63,336 | ₩63,456 | ₩63,202 | ₩63,420 | +0.13% | 7.9천 |
|---|
| 2025.10.31 | ₩62,802 | ₩62,802 | ₩62,588 | ₩62,715 | -0.14% | 3.1천 |
|---|
| 2025.10.30 | ₩63,096 | ₩63,096 | ₩62,869 | ₩62,933 | -0.26% | 7.9천 |
|---|
| 2025.10.29 | ₩64,003 | ₩64,003 | ₩63,536 | ₩63,675 | -0.51% | 1.1만 |
|---|
| 2025.10.28 | ₩63,336 | ₩63,366 | ₩63,336 | ₩63,366 | +0.05% | 2.3천 |
|---|
| 2025.10.27 | ₩62,615 | ₩63,256 | ₩62,615 | ₩63,206 | +0.94% | 2.2천 |
|---|
| 2025.10.24 | ₩62,841 | ₩62,841 | ₩62,722 | ₩62,755 | -0.14% | 3.3천 |
|---|
| 2025.10.23 | ₩61,681 | ₩62,441 | ₩61,681 | ₩62,305 | +1.01% | 2.9천 |
|---|
| 2025.10.22 | ₩62,096 | ₩62,096 | ₩61,599 | ₩61,814 | -0.45% | 3.8천 |
|---|
| 2025.10.21 | ₩61,881 | ₩61,988 | ₩61,881 | ₩61,926 | +0.07% | 800 |
|---|
| 2025.10.20 | ₩62,396 | ₩62,396 | ₩62,295 | ₩62,363 | -0.05% | 1.9천 |
|---|
| 2025.10.17 | ₩61,520 | ₩61,827 | ₩61,490 | ₩61,694 | +0.28% | 2.3천 |
|---|
| 2025.10.16 | ₩61,667 | ₩61,921 | ₩61,507 | ₩61,566 | -0.16% | 9.2천 |
|---|
| 2025.10.15 | ₩61,187 | ₩61,221 | ₩61,040 | ₩61,117 | -0.11% | 3.7천 |
|---|
| 2025.10.14 | ₩59,932 | ₩60,586 | ₩59,932 | ₩60,286 | +0.59% | 2.8천 |
|---|
| 2025.10.13 | ₩60,373 | ₩60,722 | ₩60,373 | ₩60,573 | +0.33% | 8.2천 |
|---|
| 2025.10.10 | ₩60,880 | ₩61,093 | ₩58,878 | ₩59,020 | -3.05% | 5.4천 |
|---|