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 | ₩76,122 | ₩76,342 | ₩76,122 | ₩76,260 | +0.18% | 4.2천 |
| 2026.10.08 | ₩75,688 | ₩75,875 | ₩75,274 | ₩75,423 | -0.35% | 1만 |
| 2026.10.07 | ₩76,515 | ₩77,009 | ₩76,515 | ₩76,822 | +0.40% | 8.8천 |
| 2026.10.06 | ₩78,290 | ₩79,197 | ₩77,841 | ₩77,841 | -0.57% | 2만 |
| 2026.10.05 | ₩77,969 | ₩78,250 | ₩77,916 | ₩77,977 | +0.01% | 1.5만 |
| 2026.10.02 | ₩76,782 | ₩77,096 | ₩76,429 | ₩76,902 | +0.16% | 3.3천 |
| 2026.10.01 | ₩76,288 | ₩76,462 | ₩75,901 | ₩76,322 | +0.04% | 3.1천 |
| 2026.09.30 | ₩76,795 | ₩76,795 | ₩76,255 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩76,382 |
| -0.54% |
| 8.6천 |
| 2026.09.29 | ₩76,902 | ₩76,996 | ₩76,529 | ₩76,930 | +0.04% | 9.7천 |
|---|
| 2026.09.28 | ₩77,156 | ₩77,209 | ₩76,515 | ₩77,009 | -0.19% | 1.2만 |
|---|
| 2026.09.25 | ₩77,556 | ₩78,143 | ₩77,378 | ₩77,736 | +0.23% | 2.5만 |
|---|
| 2026.09.24 | ₩77,396 | ₩78,063 | ₩76,921 | ₩77,026 | -0.48% | 2.5만 |
|---|
| 2026.09.23 | ₩77,683 | ₩77,876 | ₩77,456 | ₩77,631 | -0.07% | 1.6만 |
|---|
| 2026.09.22 | ₩78,783 | ₩79,248 | ₩78,717 | ₩79,248 | +0.59% | 7.5천 |
|---|
| 2026.09.21 | ₩78,410 | ₩79,077 | ₩78,370 | ₩78,882 | +0.60% | 1.3만 |
|---|
| 2026.09.18 | ₩76,795 | ₩76,915 | ₩76,529 | ₩76,915 | +0.16% | 1.3만 |
|---|
| 2026.09.17 | ₩77,129 | ₩77,129 | ₩76,889 | ₩76,894 | -0.30% | 2.1천 |
|---|
| 2026.09.16 | ₩76,515 | ₩76,515 | ₩75,341 | ₩75,712 | -1.05% | 1.4천 |
|---|
| 2026.09.15 | ₩75,968 | ₩75,968 | ₩75,648 | ₩75,809 | -0.21% | 2천 |
|---|
| 2026.09.14 | ₩75,755 | ₩76,635 | ₩75,755 | ₩76,231 | +0.63% | 1.8천 |
|---|
| 2026.09.11 | ₩77,689 | ₩77,836 | ₩77,396 | ₩77,663 | -0.03% | 4.4천 |
|---|
| 2026.09.10 | ₩76,235 | ₩76,915 | ₩76,235 | ₩76,534 | +0.39% | 3.9천 |
|---|
| 2026.09.09 | ₩78,116 | ₩78,116 | ₩77,769 | ₩77,885 | -0.30% | 4.7천 |
|---|
| 2026.09.08 | ₩78,570 | ₩78,570 | ₩78,212 | ₩78,212 | -0.46% | 4천 |
|---|
| 2026.09.04 | ₩78,463 | ₩78,516 | ₩78,296 | ₩78,416 | -0.06% | 2천 |
|---|
| 2026.09.03 | ₩77,022 | ₩77,529 | ₩76,649 | ₩77,445 | +0.55% | 4.5천 |
|---|
| 2026.09.02 | ₩76,862 | ₩76,969 | ₩76,862 | ₩76,911 | +0.06% | 2.8천 |
|---|
| 2026.09.01 | ₩76,742 | ₩77,236 | ₩76,541 | ₩76,541 | -0.26% | 1.2만 |
|---|
| 2026.08.31 | ₩77,009 | ₩77,009 | ₩76,437 | ₩76,542 | -0.61% | 1만 |
|---|
| 2026.08.28 | ₩76,849 | ₩76,862 | ₩76,455 | ₩76,653 | -0.26% | 4.8천 |
|---|
| 2026.08.27 | ₩76,342 | ₩76,996 | ₩76,342 | ₩76,662 | +0.42% | 8.2천 |
|---|
| 2026.08.26 | ₩76,542 | ₩78,210 | ₩76,342 | ₩76,356 | -0.24% | 1.6만 |
|---|
| 2026.08.25 | ₩76,115 | ₩76,292 | ₩75,888 | ₩76,292 | +0.23% | 3천 |
|---|
| 2026.08.24 | ₩75,688 | ₩75,688 | ₩74,877 | ₩75,116 | -0.76% | 3.6천 |
|---|
| 2026.08.21 | ₩75,955 | ₩76,162 | ₩75,627 | ₩75,627 | -0.43% | 8.4천 |
|---|
| 2026.08.20 | ₩74,994 | ₩75,088 | ₩74,874 | ₩75,002 | +0.01% | 5.3천 |
|---|
| 2026.08.19 | ₩75,595 | ₩75,595 | ₩75,061 | ₩75,241 | -0.47% | 8.2천 |
|---|
| 2026.08.18 | ₩75,234 | ₩75,234 | ₩74,465 | ₩74,465 | -1.02% | 9.7천 |
|---|
| 2026.08.17 | ₩76,449 | ₩76,849 | ₩76,142 | ₩76,152 | -0.39% | 5.1천 |
|---|
| 2026.08.14 | ₩76,102 | ₩76,235 | ₩75,621 | ₩75,828 | -0.36% | 3.9천 |
|---|
| 2026.08.13 | ₩75,715 | ₩76,208 | ₩75,715 | ₩75,923 | +0.27% | 5천 |
|---|
| 2026.08.12 | ₩75,421 | ₩75,635 | ₩75,421 | ₩75,504 | +0.11% | 2.6천 |
|---|
| 2026.08.11 | ₩75,128 | ₩75,128 | ₩74,874 | ₩75,034 | -0.12% | 2.2천 |
|---|
| 2026.08.10 | ₩75,381 | ₩75,408 | ₩75,101 | ₩75,225 | -0.21% | 2.6천 |
|---|
| 2026.08.07 | ₩75,274 | ₩75,608 | ₩75,274 | ₩75,540 | +0.35% | 1.8천 |
|---|
| 2026.08.06 | ₩74,807 | ₩75,341 | ₩74,807 | ₩74,933 | +0.17% | 6.3천 |
|---|
| 2026.08.05 | ₩76,022 | ₩76,022 | ₩75,608 | ₩75,608 | -0.54% | 6천 |
|---|
| 2026.08.04 | ₩75,788 | ₩76,094 | ₩75,715 | ₩75,951 | +0.21% | 4.5천 |
|---|
| 2026.08.03 | ₩73,660 | ₩74,501 | ₩73,353 | ₩74,386 | +0.99% | 1.8만 |
|---|
| 2026.07.31 | ₩74,527 | ₩74,527 | ₩73,246 | ₩73,536 | -1.33% | 1.3만 |
|---|
| 2026.07.30 | ₩72,579 | ₩73,633 | ₩72,473 | ₩73,515 | +1.29% | 1.2만 |
|---|
| 2026.07.29 | ₩71,565 | ₩71,952 | ₩70,934 | ₩70,934 | -0.88% | 7.6천 |
|---|
| 2026.07.28 | ₩71,859 | ₩72,606 | ₩71,539 | ₩72,291 | +0.60% | 1.9만 |
|---|
| 2026.07.27 | ₩74,154 | ₩74,180 | ₩72,986 | ₩73,501 | -0.88% | 1.2만 |
|---|
| 2026.07.24 | ₩73,620 | ₩73,620 | ₩72,928 | ₩72,928 | -0.94% | 9.4천 |
|---|
| 2026.07.23 | ₩73,020 | ₩73,874 | ₩73,020 | ₩73,647 | +0.86% | 1.1만 |
|---|
| 2026.07.22 | ₩73,927 | ₩74,474 | ₩73,927 | ₩74,100 | +0.23% | 2.4만 |
|---|
| 2026.07.21 | ₩74,300 | ₩75,648 | ₩74,300 | ₩74,782 | +0.65% | 8.3천 |
|---|
| 2026.07.20 | ₩73,620 | ₩73,880 | ₩73,134 | ₩73,134 | -0.66% | 9.4천 |
|---|
| 2026.07.17 | ₩72,179 | ₩73,580 | ₩72,059 | ₩73,061 | +1.22% | 1.5만 |
|---|
| 2026.07.16 | ₩74,034 | ₩74,381 | ₩73,887 | ₩73,979 | -0.07% | 1.2만 |
|---|
| 2026.07.15 | ₩75,435 | ₩76,022 | ₩74,527 | ₩75,077 | -0.47% | 8.7천 |
|---|
| 2026.07.14 | ₩74,928 | ₩74,981 | ₩74,754 | ₩74,902 | -0.03% | 8.2천 |
|---|
| 2026.07.13 | ₩74,754 | ₩74,888 | ₩74,000 | ₩74,047 | -0.95% | 2.8천 |
|---|
| 2026.07.10 | ₩76,595 | ₩76,609 | ₩76,521 | ₩76,521 | -0.10% | 1.3천 |
|---|
| 2026.07.09 | ₩75,955 | ₩76,462 | ₩75,955 | ₩76,294 | +0.45% | 5.8천 |
|---|
| 2026.07.08 | ₩74,394 | ₩75,623 | ₩74,394 | ₩75,623 | +1.65% | 4.5천 |
|---|
| 2026.07.07 | ₩75,568 | ₩75,888 | ₩74,928 | ₩75,072 | -0.66% | 5천 |
|---|
| 2026.07.06 | ₩76,542 | ₩77,009 | ₩76,542 | ₩76,829 | +0.37% | 8.1천 |
|---|
| 2026.07.02 | ₩76,342 | ₩76,675 | ₩74,554 | ₩75,250 | -1.43% | 1.3만 |
|---|
| 2026.07.01 | ₩76,182 | ₩76,795 | ₩75,828 | ₩76,102 | -0.11% | 6.3천 |
|---|
| 2026.06.30 | ₩76,609 | ₩77,396 | ₩76,555 | ₩77,309 | +0.91% | 2.9천 |
|---|
| 2026.06.29 | ₩75,568 | ₩76,382 | ₩75,501 | ₩76,320 | +1.00% | 9천 |
|---|
| 2026.06.26 | ₩75,088 | ₩75,881 | ₩75,088 | ₩75,664 | +0.77% | 4.5천 |
|---|
| 2026.06.25 | ₩77,649 | ₩77,649 | ₩76,168 | ₩76,574 | -1.38% | 2만 |
|---|
| 2026.06.24 | ₩76,555 | ₩76,675 | ₩75,795 | ₩76,270 | -0.37% | 1.3만 |
|---|
| 2026.06.23 | ₩78,356 | ₩78,356 | ₩76,495 | ₩76,519 | -2.34% | 6.7천 |
|---|
| 2026.06.22 | ₩79,611 | ₩80,104 | ₩79,584 | ₩79,809 | +0.25% | 7.4천 |
|---|
| 2026.06.18 | ₩78,681 | ₩79,364 | ₩78,681 | ₩79,217 | +0.68% | 1.1만 |
|---|
| 2026.06.17 | ₩78,383 | ₩78,663 | ₩77,009 | ₩77,128 | -1.60% | 5.6천 |
|---|
| 2026.06.16 | ₩77,943 | ₩77,943 | ₩77,329 | ₩77,481 | -0.59% | 2.3천 |
|---|
| 2026.06.15 | ₩78,557 | ₩78,690 | ₩78,223 | ₩78,438 | -0.15% | 7.9천 |
|---|
| 2026.06.12 | ₩76,742 | ₩77,209 | ₩76,449 | ₩76,891 | +0.19% | 6.1천 |
|---|
| 2026.06.11 | ₩74,167 | ₩76,849 | ₩74,167 | ₩76,711 | +3.43% | 3.7천 |
|---|
| 2026.06.10 | ₩74,461 | ₩75,088 | ₩73,922 | ₩73,922 | -0.72% | 5.9천 |
|---|
| 2026.06.09 | ₩76,155 | ₩76,155 | ₩73,388 | ₩74,811 | -1.76% | 7.3천 |
|---|
| 2026.06.08 | ₩74,287 | ₩74,674 | ₩73,914 | ₩74,050 | -0.32% | 7.2천 |
|---|
| 2026.06.05 | ₩74,834 | ₩74,834 | ₩72,808 | ₩73,053 | -2.38% | 2.2천 |
|---|
| 2026.06.04 | ₩76,649 | ₩77,276 | ₩76,649 | ₩77,029 | +0.50% | 1.4천 |
|---|
| 2026.06.03 | ₩77,943 | ₩77,943 | ₩77,309 | ₩77,454 | -0.63% | 2.2천 |
|---|
| 2026.06.02 | ₩78,170 | ₩78,623 | ₩78,110 | ₩78,476 | +0.39% | 1만 |
|---|
| 2026.06.01 | ₩77,089 | ₩77,916 | ₩77,089 | ₩77,767 | +0.88% | 4천 |
|---|
| 2026.05.29 | ₩77,516 | ₩77,543 | ₩76,981 | ₩77,136 | -0.49% | 3.6천 |
|---|
| 2026.05.28 | ₩76,102 | ₩77,649 | ₩76,102 | ₩77,414 | +1.73% | 4.9천 |
|---|
| 2026.05.27 | ₩77,422 | ₩77,422 | ₩76,669 | ₩76,827 | -0.77% | 1.8천 |
|---|
| 2026.05.26 | ₩76,048 | ₩77,009 | ₩76,035 | ₩76,497 | +0.59% | 6.6천 |
|---|
| 2026.05.22 | ₩73,713 | ₩73,753 | ₩73,353 | ₩73,401 | -0.42% | 2.6천 |
|---|
| 2026.05.21 | ₩72,780 | ₩73,580 | ₩72,459 | ₩73,471 | +0.95% | 1.8만 |
|---|
| 2026.05.20 | ₩71,779 | ₩72,762 | ₩71,659 | ₩72,762 | +1.37% | 5.2천 |
|---|
| 2026.05.19 | ₩71,165 | ₩71,859 | ₩70,805 | ₩71,368 | +0.28% | 1.3만 |
|---|
| 2026.05.18 | ₩73,126 | ₩73,126 | ₩72,059 | ₩72,255 | -1.19% | 6.9천 |
|---|
| 2026.05.15 | ₩72,833 | ₩72,952 | ₩72,273 | ₩72,519 | -0.43% | 9.7천 |
|---|
| 2026.05.14 | ₩74,701 | ₩74,781 | ₩74,554 | ₩74,729 | +0.04% | 2.5천 |
|---|
| 2026.05.13 | ₩74,427 | ₩75,048 | ₩74,427 | ₩74,980 | +0.74% | 2.1천 |
|---|
| 2026.05.12 | ₩73,820 | ₩74,087 | ₩72,659 | ₩73,471 | -0.47% | 1.6만 |
|---|
| 2026.05.11 | ₩75,901 | ₩75,947 | ₩75,541 | ₩75,657 | -0.32% | 6.3천 |
|---|
| 2026.05.08 | ₩75,128 | ₩75,488 | ₩75,061 | ₩75,468 | +0.45% | 6.1천 |
|---|
| 2026.05.07 | ₩74,727 | ₩74,754 | ₩73,887 | ₩73,966 | -1.02% | 5.3천 |
|---|
| 2026.05.06 | ₩74,327 | ₩74,767 | ₩73,740 | ₩74,710 | +0.52% | 1.1만 |
|---|
| 2026.05.05 | ₩71,966 | ₩73,046 | ₩71,966 | ₩72,777 | +1.13% | 1.2만 |
|---|
| 2026.05.04 | ₩71,879 | ₩71,879 | ₩71,153 | ₩71,253 | -0.87% | 2천 |
|---|
| 2026.05.01 | ₩71,098 | ₩71,759 | ₩71,098 | ₩71,345 | +0.35% | 7.5천 |
|---|
| 2026.04.30 | ₩70,378 | ₩71,499 | ₩70,378 | ₩71,371 | +1.41% | 7.7천 |
|---|
| 2026.04.29 | ₩70,011 | ₩70,011 | ₩69,537 | ₩69,771 | -0.34% | 3.2천 |
|---|
| 2026.04.28 | ₩70,231 | ₩70,285 | ₩69,858 | ₩70,158 | -0.10% | 5.3천 |
|---|
| 2026.04.27 | ₩70,591 | ₩70,591 | ₩70,365 | ₩70,518 | -0.10% | 3.3천 |
|---|
| 2026.04.24 | ₩70,365 | ₩70,965 | ₩70,351 | ₩70,816 | +0.64% | 1.7만 |
|---|
| 2026.04.23 | ₩69,898 | ₩70,165 | ₩69,091 | ₩69,468 | -0.61% | 4.2천 |
|---|
| 2026.04.22 | ₩70,405 | ₩70,974 | ₩70,405 | ₩70,974 | +0.81% | 1.4만 |
|---|
| 2026.04.21 | ₩70,978 | ₩70,978 | ₩69,818 | ₩69,911 | -1.50% | 4.4천 |
|---|
| 2026.04.20 | ₩70,725 | ₩70,798 | ₩70,658 | ₩70,765 | +0.06% | 2.6천 |
|---|
| 2026.04.17 | ₩71,179 | ₩71,727 | ₩70,965 | ₩71,104 | -0.10% | 6.7천 |
|---|
| 2026.04.16 | ₩69,564 | ₩69,858 | ₩69,564 | ₩69,830 | +0.38% | 3.2만 |
|---|
| 2026.04.15 | ₩69,471 | ₩69,569 | ₩69,244 | ₩69,503 | +0.05% | 7천 |
|---|
| 2026.04.14 | ₩68,857 | ₩69,463 | ₩68,857 | ₩69,463 | +0.88% | 4.5천 |
|---|
| 2026.04.13 | ₩67,203 | ₩68,270 | ₩67,203 | ₩68,197 | +1.48% | 3.9천 |
|---|
| 2026.04.10 | ₩67,816 | ₩67,816 | ₩67,109 | ₩67,643 | -0.26% | 8.9천 |
|---|
| 2026.04.09 | ₩66,709 | ₩67,643 | ₩66,682 | ₩67,409 | +1.05% | 1.6만 |
|---|
| 2026.04.08 | ₩67,776 | ₩67,776 | ₩67,029 | ₩67,519 | -0.38% | 1.3만 |
|---|
| 2026.04.07 | ₩63,854 | ₩64,171 | ₩63,233 | ₩64,171 | +0.50% | 1.2만 |
|---|
| 2026.04.06 | ₩63,427 | ₩64,301 | ₩63,427 | ₩64,110 | +1.08% | 1.4만 |
|---|
| 2026.04.02 | ₩63,507 | ₩63,874 | ₩63,440 | ₩63,759 | +0.40% | 4.9천 |
|---|
| 2026.04.01 | ₩63,827 | ₩64,681 | ₩63,827 | ₩64,366 | +0.84% | 1.9만 |
|---|
| 2026.03.31 | ₩62,106 | ₩63,947 | ₩62,106 | ₩63,829 | +2.77% | 7천 |
|---|
| 2026.03.30 | ₩62,199 | ₩62,226 | ₩61,667 | ₩61,761 | -0.71% | 6.2천 |
|---|
| 2026.03.27 | ₩62,466 | ₩62,706 | ₩62,226 | ₩62,425 | -0.07% | 5.1천 |
|---|
| 2026.03.26 | ₩63,411 | ₩63,534 | ₩62,693 | ₩62,753 | -1.04% | 4.9천 |
|---|
| 2026.03.25 | ₩64,868 | ₩65,001 | ₩64,641 | ₩64,692 | -0.27% | 4.1천 |
|---|
| 2026.03.24 | ₩63,347 | ₩63,787 | ₩63,253 | ₩63,570 | +0.35% | 2.7만 |
|---|
| 2026.03.23 | ₩63,427 | ₩64,614 | ₩63,427 | ₩64,406 | +1.54% | 8.4천 |
|---|
| 2026.03.20 | ₩63,667 | ₩63,667 | ₩62,533 | ₩62,656 | -1.59% | 2.8천 |
|---|
| 2026.03.19 | ₩63,534 | ₩64,744 | ₩63,507 | ₩64,744 | +1.90% | 9.2천 |
|---|
| 2026.03.18 | ₩65,415 | ₩65,415 | ₩64,398 | ₩64,398 | -1.55% | 4.2천 |
|---|
| 2026.03.17 | ₩66,135 | ₩66,135 | ₩65,711 | ₩65,711 | -0.64% | 8.6천 |
|---|
| 2026.03.16 | ₩64,961 | ₩65,562 | ₩64,961 | ₩65,407 | +0.69% | 8.5천 |
|---|
| 2026.03.13 | ₩64,361 | ₩64,841 | ₩63,724 | ₩63,724 | -0.99% | 7.1천 |
|---|
| 2026.03.12 | ₩65,295 | ₩65,295 | ₩63,870 | ₩63,870 | -2.18% | 3.3천 |
|---|
| 2026.03.11 | ₩65,962 | ₩65,962 | ₩65,432 | ₩65,688 | -0.41% | 6.8천 |
|---|
| 2026.03.10 | ₩65,562 | ₩66,656 | ₩65,562 | ₩65,888 | +0.50% | 4.7천 |
|---|
| 2026.03.09 | ₩63,734 | ₩65,748 | ₩63,400 | ₩65,371 | +2.57% | 1.5만 |
|---|
| 2026.03.06 | ₩63,907 | ₩64,641 | ₩63,627 | ₩64,388 | +0.75% | 3.6만 |
|---|
| 2026.03.05 | ₩64,988 | ₩67,083 | ₩63,841 | ₩64,481 | -0.78% | 2.4만 |
|---|
| 2026.03.04 | ₩65,055 | ₩66,182 | ₩65,055 | ₩65,768 | +1.10% | 2.2만 |
|---|
| 2026.03.03 | ₩65,028 | ₩65,882 | ₩63,460 | ₩64,887 | -0.22% | 1.2만 |
|---|
| 2026.03.02 | ₩67,216 | ₩68,350 | ₩67,216 | ₩67,768 | +0.82% | 7.1만 |
|---|
| 2026.02.27 | ₩69,417 | ₩69,500 | ₩69,311 | ₩69,500 | +0.12% | 4.1천 |
|---|
| 2026.02.26 | ₩69,658 | ₩69,991 | ₩69,471 | ₩69,904 | +0.35% | 5.9천 |
|---|
| 2026.02.25 | ₩70,631 | ₩70,765 | ₩70,471 | ₩70,607 | -0.03% | 5.7천 |
|---|
| 2026.02.24 | ₩69,485 | ₩70,083 | ₩69,485 | ₩70,008 | +0.75% | 5천 |
|---|
| 2026.02.23 | ₩69,524 | ₩69,524 | ₩68,950 | ₩69,064 | -0.66% | 8천 |
|---|
| 2026.02.20 | ₩68,443 | ₩69,748 | ₩68,443 | ₩69,748 | +1.91% | 1.8천 |
|---|
| 2026.02.19 | ₩68,110 | ₩68,323 | ₩68,016 | ₩68,283 | +0.25% | 3.1천 |
|---|
| 2026.02.18 | ₩68,670 | ₩69,004 | ₩68,417 | ₩68,724 | +0.08% | 1.3만 |
|---|
| 2026.02.17 | ₩68,203 | ₩68,990 | ₩67,730 | ₩68,303 | +0.15% | 1.2만 |
|---|
| 2026.02.13 | ₩67,843 | ₩68,470 | ₩67,843 | ₩68,443 | +0.88% | 2.6천 |
|---|
| 2026.02.12 | ₩69,191 | ₩69,191 | ₩68,270 | ₩68,275 | -1.32% | 6천 |
|---|
| 2026.02.11 | ₩68,890 | ₩69,084 | ₩68,890 | ₩69,014 | +0.18% | 2.7천 |
|---|
| 2026.02.10 | ₩68,510 | ₩68,510 | ₩68,151 | ₩68,227 | -0.41% | 6.2천 |
|---|
| 2026.02.09 | ₩68,243 | ₩68,297 | ₩68,150 | ₩68,253 | +0.01% | 6.9천 |
|---|
| 2026.02.06 | ₩66,776 | ₩67,686 | ₩66,776 | ₩67,686 | +1.36% | 4.6천 |
|---|
| 2026.02.05 | ₩66,602 | ₩66,602 | ₩66,006 | ₩66,110 | -0.74% | 1.8천 |
|---|
| 2026.02.04 | ₩67,776 | ₩67,776 | ₩66,055 | ₩66,231 | -2.28% | 1.1만 |
|---|
| 2026.02.03 | ₩67,336 | ₩67,336 | ₩66,496 | ₩66,983 | -0.53% | 5.1천 |
|---|
| 2026.02.02 | ₩65,868 | ₩66,882 | ₩65,868 | ₩66,760 | +1.35% | 7.7천 |
|---|
| 2026.01.30 | ₩67,056 | ₩67,056 | ₩66,309 | ₩66,410 | -0.96% | 9.5천 |
|---|
| 2026.01.29 | ₩67,830 | ₩67,843 | ₩66,796 | ₩67,447 | -0.56% | 6.3천 |
|---|
| 2026.01.28 | ₩67,307 | ₩67,656 | ₩67,307 | ₩67,610 | +0.45% | 2.6천 |
|---|
| 2026.01.27 | ₩66,922 | ₩67,443 | ₩66,922 | ₩67,363 | +0.66% | 8.7천 |
|---|
| 2026.01.26 | ₩65,762 | ₩66,129 | ₩65,762 | ₩65,989 | +0.34% | 4.4천 |
|---|
| 2026.01.23 | ₩65,602 | ₩65,975 | ₩65,535 | ₩65,840 | +0.36% | 1.2만 |
|---|
| 2026.01.22 | ₩65,241 | ₩65,667 | ₩65,241 | ₩65,474 | +0.36% | 8.3천 |
|---|
| 2026.01.21 | ₩64,728 | ₩64,975 | ₩64,588 | ₩64,895 | +0.26% | 2.2천 |
|---|
| 2026.01.20 | ₩64,334 | ₩64,614 | ₩64,001 | ₩64,074 | -0.40% | 4.3천 |
|---|
| 2026.01.16 | ₩64,721 | ₩65,535 | ₩64,414 | ₩64,584 | -0.21% | 4.8천 |
|---|
| 2026.01.15 | ₩64,721 | ₩65,001 | ₩64,712 | ₩64,712 | -0.01% | 5천 |
|---|
| 2026.01.14 | ₩64,421 | ₩64,481 | ₩64,214 | ₩64,460 | +0.06% | 4.4천 |
|---|
| 2026.01.13 | ₩64,685 | ₩64,685 | ₩64,361 | ₩64,441 | -0.38% | 2.5천 |
|---|
| 2026.01.12 | ₩64,401 | ₩64,948 | ₩64,401 | ₩64,836 | +0.68% | 8.1천 |
|---|
| 2026.01.09 | ₩64,010 | ₩64,207 | ₩64,010 | ₩64,174 | +0.26% | 3.6천 |
|---|
| 2026.01.08 | ₩63,934 | ₩64,005 | ₩63,814 | ₩64,005 | +0.11% | 3.4천 |
|---|
| 2026.01.07 | ₩64,267 | ₩64,267 | ₩63,961 | ₩64,041 | -0.35% | 5천 |
|---|
| 2026.01.06 | ₩64,454 | ₩64,526 | ₩64,267 | ₩64,421 | -0.05% | 5.7천 |
|---|
| 2026.01.05 | ₩63,494 | ₩63,814 | ₩63,374 | ₩63,738 | +0.38% | 5.4천 |
|---|
| 2026.01.02 | ₩63,067 | ₩63,196 | ₩63,000 | ₩63,177 | +0.18% | 8.3천 |
|---|
| 2025.12.31 | ₩61,986 | ₩62,082 | ₩61,959 | ₩62,082 | +0.15% | 1천 |
|---|
| 2025.12.30 | ₩62,317 | ₩62,440 | ₩62,239 | ₩62,336 | +0.03% | 4천 |
|---|
| 2025.12.29 | ₩62,106 | ₩62,173 | ₩61,913 | ₩62,113 | +0.01% | 4.2천 |
|---|
| 2025.12.26 | ₩61,879 | ₩62,133 | ₩61,519 | ₩62,133 | +0.41% | 7.5천 |
|---|
| 2025.12.24 | ₩62,053 | ₩62,053 | ₩61,906 | ₩61,966 | -0.14% | 1.8천 |
|---|
| 2025.12.23 | ₩61,787 | ₩61,839 | ₩61,679 | ₩61,819 | +0.05% | 6.9천 |
|---|
| 2025.12.22 | ₩61,426 | ₩61,519 | ₩61,399 | ₩61,466 | +0.07% | 1.2만 |
|---|
| 2025.12.19 | ₩61,266 | ₩61,586 | ₩61,039 | ₩61,271 | +0.01% | 1.7만 |
|---|
| 2025.12.18 | ₩61,039 | ₩61,039 | ₩60,612 | ₩60,731 | -0.50% | 1.5만 |
|---|
| 2025.12.17 | ₩60,785 | ₩60,785 | ₩59,851 | ₩59,901 | -1.46% | 4.2천 |
|---|
| 2025.12.16 | ₩60,785 | ₩60,785 | ₩59,971 | ₩60,373 | -0.68% | 1.3만 |
|---|
| 2025.12.15 | ₩62,760 | ₩62,773 | ₩62,413 | ₩62,413 | -0.55% | 7.9천 |
|---|
| 2025.12.12 | ₩62,867 | ₩62,867 | ₩62,133 | ₩62,247 | -0.98% | 5.1천 |
|---|
| 2025.12.11 | ₩62,706 | ₩63,147 | ₩62,706 | ₩62,993 | +0.46% | 6.1천 |
|---|
| 2025.12.10 | ₩62,573 | ₩63,107 | ₩62,480 | ₩62,940 | +0.59% | 5천 |
|---|
| 2025.12.09 | ₩62,253 | ₩62,493 | ₩62,253 | ₩62,401 | +0.24% | 3천 |
|---|
| 2025.12.08 | ₩62,680 | ₩62,680 | ₩62,226 | ₩62,342 | -0.54% | 3.7천 |
|---|
| 2025.12.05 | ₩62,493 | ₩62,666 | ₩62,466 | ₩62,466 | -0.04% | 1.8천 |
|---|
| 2025.12.04 | ₩62,813 | ₩62,813 | ₩62,239 | ₩62,246 | -0.90% | 4.3천 |
|---|
| 2025.12.03 | ₩62,373 | ₩62,373 | ₩61,959 | ₩62,134 | -0.38% | 5.4천 |
|---|
| 2025.12.02 | ₩62,253 | ₩62,266 | ₩62,013 | ₩62,115 | -0.22% | 1.2만 |
|---|
| 2025.12.01 | ₩62,066 | ₩62,119 | ₩61,893 | ₩61,979 | -0.14% | 7.4천 |
|---|
| 2025.11.28 | ₩61,986 | ₩62,093 | ₩61,973 | ₩61,994 | +0.01% | 800 |
|---|
| 2025.11.26 | ₩61,839 | ₩62,026 | ₩61,532 | ₩61,901 | +0.10% | 6천 |
|---|
| 2025.11.25 | ₩60,859 | ₩61,466 | ₩60,859 | ₩61,410 | +0.91% | 4.1천 |
|---|
| 2025.11.24 | ₩60,892 | ₩61,212 | ₩60,892 | ₩61,185 | +0.48% | 2.6천 |
|---|
| 2025.11.21 | ₩60,278 | ₩60,999 | ₩60,278 | ₩60,699 | +0.70% | 3.6천 |
|---|
| 2025.11.20 | ₩61,986 | ₩61,986 | ₩60,644 | ₩60,644 | -2.17% | 2.9천 |
|---|
| 2025.11.19 | ₩61,423 | ₩61,535 | ₩61,266 | ₩61,463 | +0.07% | 7.3천 |
|---|
| 2025.11.18 | ₩61,603 | ₩61,866 | ₩61,603 | ₩61,636 | +0.05% | 2.5천 |
|---|
| 2025.11.17 | ₩62,173 | ₩62,506 | ₩61,826 | ₩61,910 | -0.42% | 5.3천 |
|---|
| 2025.11.14 | ₩62,666 | ₩62,813 | ₩62,626 | ₩62,690 | +0.04% | 1.3천 |
|---|
| 2025.11.13 | ₩63,049 | ₩63,049 | ₩62,573 | ₩62,592 | -0.73% | 3.2천 |
|---|
| 2025.11.12 | ₩63,667 | ₩63,867 | ₩63,133 | ₩63,265 | -0.63% | 5.8만 |
|---|
| 2025.11.11 | ₩63,680 | ₩63,760 | ₩63,600 | ₩63,687 | +0.01% | 1.7천 |
|---|
| 2025.11.10 | ₩63,420 | ₩63,607 | ₩63,420 | ₩63,607 | +0.29% | 1.8천 |
|---|
| 2025.11.07 | ₩62,119 | ₩62,613 | ₩62,066 | ₩62,613 | +0.79% | 1.6천 |
|---|
| 2025.11.06 | ₩63,320 | ₩63,320 | ₩62,720 | ₩62,792 | -0.83% | 9.8천 |
|---|
| 2025.11.05 | ₩63,173 | ₩63,211 | ₩63,093 | ₩63,167 | -0.01% | 3.9천 |
|---|
| 2025.11.04 | ₩62,706 | ₩62,706 | ₩62,486 | ₩62,486 | -0.35% | 2천 |
|---|
| 2025.11.03 | ₩63,307 | ₩63,427 | ₩63,173 | ₩63,391 | +0.13% | 7.9천 |
|---|
| 2025.10.31 | ₩62,773 | ₩62,773 | ₩62,560 | ₩62,686 | -0.14% | 3.1천 |
|---|
| 2025.10.30 | ₩63,067 | ₩63,067 | ₩62,840 | ₩62,904 | -0.26% | 7.9천 |
|---|
| 2025.10.29 | ₩63,974 | ₩63,974 | ₩63,507 | ₩63,646 | -0.51% | 1.1만 |
|---|
| 2025.10.28 | ₩63,307 | ₩63,338 | ₩63,307 | ₩63,338 | +0.05% | 2.3천 |
|---|
| 2025.10.27 | ₩62,586 | ₩63,227 | ₩62,586 | ₩63,177 | +0.94% | 2.2천 |
|---|
| 2025.10.24 | ₩62,812 | ₩62,812 | ₩62,693 | ₩62,726 | -0.14% | 3.3천 |
|---|
| 2025.10.23 | ₩61,652 | ₩62,413 | ₩61,652 | ₩62,277 | +1.01% | 2.9천 |
|---|
| 2025.10.22 | ₩62,067 | ₩62,067 | ₩61,571 | ₩61,786 | -0.45% | 3.8천 |
|---|
| 2025.10.21 | ₩61,853 | ₩61,959 | ₩61,853 | ₩61,898 | +0.07% | 800 |
|---|
| 2025.10.20 | ₩62,368 | ₩62,368 | ₩62,266 | ₩62,334 | -0.05% | 1.9천 |
|---|
| 2025.10.17 | ₩61,492 | ₩61,799 | ₩61,462 | ₩61,666 | +0.28% | 2.3천 |
|---|
| 2025.10.16 | ₩61,639 | ₩61,893 | ₩61,479 | ₩61,538 | -0.16% | 9.2천 |
|---|
| 2025.10.15 | ₩61,159 | ₩61,194 | ₩61,012 | ₩61,089 | -0.11% | 3.7천 |
|---|
| 2025.10.14 | ₩59,905 | ₩60,558 | ₩59,905 | ₩60,258 | +0.59% | 2.8천 |
|---|
| 2025.10.13 | ₩60,345 | ₩60,695 | ₩60,345 | ₩60,545 | +0.33% | 8.2천 |
|---|
| 2025.10.10 | ₩60,852 | ₩61,065 | ₩58,851 | ₩58,993 | -3.05% | 5.4천 |
|---|