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 | ₩76,505 | ₩76,726 | ₩76,505 | ₩76,645 | +0.18% | 4.2천 |
| 2026.10.08 | ₩76,069 | ₩76,257 | ₩75,654 | ₩75,802 | -0.35% | 1만 |
| 2026.10.07 | ₩76,901 | ₩77,397 | ₩76,901 | ₩77,209 | +0.40% | 8.8천 |
| 2026.10.06 | ₩78,684 | ₩79,596 | ₩78,233 | ₩78,233 | -0.57% | 2만 |
| 2026.10.05 | ₩78,362 | ₩78,644 | ₩78,309 | ₩78,370 | +0.01% | 1.5만 |
| 2026.10.02 | ₩77,169 | ₩77,484 | ₩76,813 | ₩77,289 | +0.16% | 3.3천 |
| 2026.10.01 | ₩76,673 | ₩76,847 | ₩76,284 | ₩76,706 | +0.04% | 3.1천 |
| 2026.09.30 | ₩77,182 | ₩77,182 | ₩76,639 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩76,767 |
| -0.54% |
| 8.6천 |
| 2026.09.29 | ₩77,289 | ₩77,383 | ₩76,914 | ₩77,318 | +0.04% | 9.7천 |
|---|
| 2026.09.28 | ₩77,544 | ₩77,598 | ₩76,901 | ₩77,397 | -0.19% | 1.2만 |
|---|
| 2026.09.25 | ₩77,947 | ₩78,537 | ₩77,768 | ₩78,128 | +0.23% | 2.5만 |
|---|
| 2026.09.24 | ₩77,786 | ₩78,456 | ₩77,308 | ₩77,414 | -0.48% | 2.5만 |
|---|
| 2026.09.23 | ₩78,074 | ₩78,268 | ₩77,846 | ₩78,022 | -0.07% | 1.6만 |
|---|
| 2026.09.22 | ₩79,180 | ₩79,647 | ₩79,113 | ₩79,647 | +0.59% | 7.5천 |
|---|
| 2026.09.21 | ₩78,805 | ₩79,475 | ₩78,764 | ₩79,279 | +0.60% | 1.3만 |
|---|
| 2026.09.18 | ₩77,182 | ₩77,303 | ₩76,914 | ₩77,303 | +0.16% | 1.3만 |
|---|
| 2026.09.17 | ₩77,517 | ₩77,517 | ₩77,276 | ₩77,281 | -0.30% | 2.1천 |
|---|
| 2026.09.16 | ₩76,901 | ₩76,901 | ₩75,721 | ₩76,093 | -1.05% | 1.4천 |
|---|
| 2026.09.15 | ₩76,351 | ₩76,351 | ₩76,029 | ₩76,191 | -0.21% | 2천 |
|---|
| 2026.09.14 | ₩76,136 | ₩77,021 | ₩76,136 | ₩76,615 | +0.63% | 1.8천 |
|---|
| 2026.09.11 | ₩78,081 | ₩78,228 | ₩77,786 | ₩78,054 | -0.03% | 4.4천 |
|---|
| 2026.09.10 | ₩76,619 | ₩77,303 | ₩76,619 | ₩76,919 | +0.39% | 3.9천 |
|---|
| 2026.09.09 | ₩78,510 | ₩78,510 | ₩78,161 | ₩78,278 | -0.30% | 4.7천 |
|---|
| 2026.09.08 | ₩78,966 | ₩78,966 | ₩78,606 | ₩78,606 | -0.46% | 4천 |
|---|
| 2026.09.04 | ₩78,858 | ₩78,912 | ₩78,691 | ₩78,811 | -0.06% | 2천 |
|---|
| 2026.09.03 | ₩77,410 | ₩77,920 | ₩77,035 | ₩77,835 | +0.55% | 4.5천 |
|---|
| 2026.09.02 | ₩77,249 | ₩77,357 | ₩77,249 | ₩77,299 | +0.06% | 2.8천 |
|---|
| 2026.09.01 | ₩77,129 | ₩77,625 | ₩76,926 | ₩76,926 | -0.26% | 1.2만 |
|---|
| 2026.08.31 | ₩77,397 | ₩77,397 | ₩76,822 | ₩76,927 | -0.61% | 1만 |
|---|
| 2026.08.28 | ₩77,236 | ₩77,249 | ₩76,840 | ₩77,039 | -0.26% | 4.8천 |
|---|
| 2026.08.27 | ₩76,726 | ₩77,383 | ₩76,726 | ₩77,048 | +0.42% | 8.2천 |
|---|
| 2026.08.26 | ₩76,927 | ₩78,604 | ₩76,726 | ₩76,741 | -0.24% | 1.6만 |
|---|
| 2026.08.25 | ₩76,498 | ₩76,677 | ₩76,270 | ₩76,677 | +0.23% | 3천 |
|---|
| 2026.08.24 | ₩76,069 | ₩76,069 | ₩75,254 | ₩75,494 | -0.76% | 3.6천 |
|---|
| 2026.08.21 | ₩76,337 | ₩76,545 | ₩76,008 | ₩76,008 | -0.43% | 8.4천 |
|---|
| 2026.08.20 | ₩75,372 | ₩75,466 | ₩75,251 | ₩75,380 | +0.01% | 5.3천 |
|---|
| 2026.08.19 | ₩75,975 | ₩75,975 | ₩75,439 | ₩75,620 | -0.47% | 8.2천 |
|---|
| 2026.08.18 | ₩75,613 | ₩75,613 | ₩74,840 | ₩74,840 | -1.02% | 9.7천 |
|---|
| 2026.08.17 | ₩76,834 | ₩77,236 | ₩76,525 | ₩76,536 | -0.39% | 5.1천 |
|---|
| 2026.08.14 | ₩76,485 | ₩76,619 | ₩76,002 | ₩76,210 | -0.36% | 3.9천 |
|---|
| 2026.08.13 | ₩76,096 | ₩76,592 | ₩76,096 | ₩76,305 | +0.27% | 5천 |
|---|
| 2026.08.12 | ₩75,801 | ₩76,016 | ₩75,801 | ₩75,884 | +0.11% | 2.6천 |
|---|
| 2026.08.11 | ₩75,506 | ₩75,506 | ₩75,251 | ₩75,412 | -0.12% | 2.2천 |
|---|
| 2026.08.10 | ₩75,761 | ₩75,788 | ₩75,479 | ₩75,604 | -0.21% | 2.6천 |
|---|
| 2026.08.07 | ₩75,654 | ₩75,989 | ₩75,654 | ₩75,920 | +0.35% | 1.8천 |
|---|
| 2026.08.06 | ₩75,184 | ₩75,721 | ₩75,184 | ₩75,310 | +0.17% | 6.3천 |
|---|
| 2026.08.05 | ₩76,404 | ₩76,404 | ₩75,989 | ₩75,989 | -0.54% | 6천 |
|---|
| 2026.08.04 | ₩76,170 | ₩76,477 | ₩76,096 | ₩76,333 | +0.21% | 4.5천 |
|---|
| 2026.08.03 | ₩74,031 | ₩74,876 | ₩73,723 | ₩74,761 | +0.99% | 1.8만 |
|---|
| 2026.07.31 | ₩74,903 | ₩74,903 | ₩73,615 | ₩73,906 | -1.33% | 1.3만 |
|---|
| 2026.07.30 | ₩72,945 | ₩74,004 | ₩72,838 | ₩73,885 | +1.29% | 1.2만 |
|---|
| 2026.07.29 | ₩71,926 | ₩72,315 | ₩71,292 | ₩71,292 | -0.88% | 7.6천 |
|---|
| 2026.07.28 | ₩72,221 | ₩72,972 | ₩71,899 | ₩72,655 | +0.60% | 1.9만 |
|---|
| 2026.07.27 | ₩74,527 | ₩74,554 | ₩73,354 | ₩73,872 | -0.88% | 1.2만 |
|---|
| 2026.07.24 | ₩73,991 | ₩73,991 | ₩73,295 | ₩73,295 | -0.94% | 9.4천 |
|---|
| 2026.07.23 | ₩73,387 | ₩74,246 | ₩73,387 | ₩74,018 | +0.86% | 1.1만 |
|---|
| 2026.07.22 | ₩74,299 | ₩74,849 | ₩74,299 | ₩74,474 | +0.23% | 2.4만 |
|---|
| 2026.07.21 | ₩74,675 | ₩76,029 | ₩74,675 | ₩75,159 | +0.65% | 8.3천 |
|---|
| 2026.07.20 | ₩73,991 | ₩74,252 | ₩73,503 | ₩73,503 | -0.66% | 9.4천 |
|---|
| 2026.07.17 | ₩72,543 | ₩73,951 | ₩72,422 | ₩73,429 | +1.22% | 1.5만 |
|---|
| 2026.07.16 | ₩74,407 | ₩74,755 | ₩74,259 | ₩74,352 | -0.07% | 1.2만 |
|---|
| 2026.07.15 | ₩75,814 | ₩76,404 | ₩74,903 | ₩75,455 | -0.47% | 8.7천 |
|---|
| 2026.07.14 | ₩75,305 | ₩75,359 | ₩75,131 | ₩75,279 | -0.03% | 8.2천 |
|---|
| 2026.07.13 | ₩75,131 | ₩75,265 | ₩74,373 | ₩74,420 | -0.95% | 2.8천 |
|---|
| 2026.07.10 | ₩76,981 | ₩76,994 | ₩76,906 | ₩76,906 | -0.10% | 1.3천 |
|---|
| 2026.07.09 | ₩76,337 | ₩76,847 | ₩76,337 | ₩76,678 | +0.45% | 5.8천 |
|---|
| 2026.07.08 | ₩74,769 | ₩76,004 | ₩74,769 | ₩76,004 | +1.65% | 4.5천 |
|---|
| 2026.07.07 | ₩75,949 | ₩76,270 | ₩75,305 | ₩75,450 | -0.66% | 5천 |
|---|
| 2026.07.06 | ₩76,927 | ₩77,397 | ₩76,927 | ₩77,216 | +0.37% | 8.1천 |
|---|
| 2026.07.02 | ₩76,726 | ₩77,062 | ₩74,929 | ₩75,629 | -1.43% | 1.3만 |
|---|
| 2026.07.01 | ₩76,565 | ₩77,182 | ₩76,210 | ₩76,485 | -0.11% | 6.3천 |
|---|
| 2026.06.30 | ₩76,994 | ₩77,786 | ₩76,941 | ₩77,698 | +0.91% | 2.9천 |
|---|
| 2026.06.29 | ₩75,949 | ₩76,767 | ₩75,882 | ₩76,705 | +1.00% | 9천 |
|---|
| 2026.06.26 | ₩75,466 | ₩76,264 | ₩75,466 | ₩76,045 | +0.77% | 4.5천 |
|---|
| 2026.06.25 | ₩78,040 | ₩78,040 | ₩76,552 | ₩76,960 | -1.38% | 2만 |
|---|
| 2026.06.24 | ₩76,941 | ₩77,062 | ₩76,177 | ₩76,654 | -0.37% | 1.3만 |
|---|
| 2026.06.23 | ₩78,751 | ₩78,751 | ₩76,881 | ₩76,905 | -2.34% | 6.7천 |
|---|
| 2026.06.22 | ₩80,012 | ₩80,508 | ₩79,985 | ₩80,211 | +0.25% | 7.4천 |
|---|
| 2026.06.18 | ₩79,077 | ₩79,763 | ₩79,077 | ₩79,616 | +0.68% | 1.1만 |
|---|
| 2026.06.17 | ₩78,778 | ₩79,059 | ₩77,397 | ₩77,516 | -1.60% | 5.6천 |
|---|
| 2026.06.16 | ₩78,335 | ₩78,335 | ₩77,719 | ₩77,871 | -0.59% | 2.3천 |
|---|
| 2026.06.15 | ₩78,952 | ₩79,086 | ₩78,617 | ₩78,833 | -0.15% | 7.9천 |
|---|
| 2026.06.12 | ₩77,129 | ₩77,598 | ₩76,834 | ₩77,279 | +0.19% | 6.1천 |
|---|
| 2026.06.11 | ₩74,541 | ₩77,236 | ₩74,541 | ₩77,098 | +3.43% | 3.7천 |
|---|
| 2026.06.10 | ₩74,836 | ₩75,466 | ₩74,294 | ₩74,294 | -0.72% | 5.9천 |
|---|
| 2026.06.09 | ₩76,539 | ₩76,539 | ₩73,758 | ₩75,188 | -1.76% | 7.3천 |
|---|
| 2026.06.08 | ₩74,661 | ₩75,050 | ₩74,286 | ₩74,423 | -0.32% | 7.2천 |
|---|
| 2026.06.05 | ₩75,211 | ₩75,211 | ₩73,174 | ₩73,421 | -2.38% | 2.2천 |
|---|
| 2026.06.04 | ₩77,035 | ₩77,665 | ₩77,035 | ₩77,417 | +0.50% | 1.4천 |
|---|
| 2026.06.03 | ₩78,335 | ₩78,335 | ₩77,698 | ₩77,845 | -0.63% | 2.2천 |
|---|
| 2026.06.02 | ₩78,563 | ₩79,019 | ₩78,503 | ₩78,872 | +0.39% | 1만 |
|---|
| 2026.06.01 | ₩77,477 | ₩78,309 | ₩77,477 | ₩78,158 | +0.88% | 4천 |
|---|
| 2026.05.29 | ₩77,906 | ₩77,933 | ₩77,369 | ₩77,524 | -0.49% | 3.6천 |
|---|
| 2026.05.28 | ₩76,485 | ₩78,040 | ₩76,485 | ₩77,804 | +1.73% | 4.9천 |
|---|
| 2026.05.27 | ₩77,812 | ₩77,812 | ₩77,055 | ₩77,214 | -0.77% | 1.8천 |
|---|
| 2026.05.26 | ₩76,431 | ₩77,397 | ₩76,418 | ₩76,882 | +0.59% | 6.6천 |
|---|
| 2026.05.22 | ₩74,085 | ₩74,125 | ₩73,723 | ₩73,771 | -0.42% | 2.6천 |
|---|
| 2026.05.21 | ₩73,146 | ₩73,951 | ₩72,824 | ₩73,841 | +0.95% | 1.8만 |
|---|
| 2026.05.20 | ₩72,140 | ₩73,129 | ₩72,020 | ₩73,129 | +1.37% | 5.2천 |
|---|
| 2026.05.19 | ₩71,524 | ₩72,221 | ₩71,162 | ₩71,727 | +0.28% | 1.3만 |
|---|
| 2026.05.18 | ₩73,495 | ₩73,495 | ₩72,422 | ₩72,619 | -1.19% | 6.9천 |
|---|
| 2026.05.15 | ₩73,200 | ₩73,319 | ₩72,637 | ₩72,885 | -0.43% | 9.7천 |
|---|
| 2026.05.14 | ₩75,077 | ₩75,157 | ₩74,929 | ₩75,105 | +0.04% | 2.5천 |
|---|
| 2026.05.13 | ₩74,802 | ₩75,426 | ₩74,802 | ₩75,357 | +0.74% | 2.1천 |
|---|
| 2026.05.12 | ₩74,192 | ₩74,460 | ₩73,025 | ₩73,841 | -0.47% | 1.6만 |
|---|
| 2026.05.11 | ₩76,284 | ₩76,329 | ₩75,922 | ₩76,038 | -0.32% | 6.3천 |
|---|
| 2026.05.08 | ₩75,506 | ₩75,868 | ₩75,439 | ₩75,848 | +0.45% | 6.1천 |
|---|
| 2026.05.07 | ₩75,104 | ₩75,131 | ₩74,259 | ₩74,338 | -1.02% | 5.3천 |
|---|
| 2026.05.06 | ₩74,702 | ₩75,144 | ₩74,112 | ₩75,086 | +0.52% | 1.1만 |
|---|
| 2026.05.05 | ₩72,328 | ₩73,414 | ₩72,328 | ₩73,143 | +1.13% | 1.2만 |
|---|
| 2026.05.04 | ₩72,241 | ₩72,241 | ₩71,512 | ₩71,612 | -0.87% | 2천 |
|---|
| 2026.05.01 | ₩71,457 | ₩72,120 | ₩71,457 | ₩71,705 | +0.35% | 7.5천 |
|---|
| 2026.04.30 | ₩70,732 | ₩71,859 | ₩70,732 | ₩71,730 | +1.41% | 7.7천 |
|---|
| 2026.04.29 | ₩70,364 | ₩70,364 | ₩69,888 | ₩70,122 | -0.34% | 3.2천 |
|---|
| 2026.04.28 | ₩70,585 | ₩70,639 | ₩70,210 | ₩70,511 | -0.10% | 5.3천 |
|---|
| 2026.04.27 | ₩70,947 | ₩70,947 | ₩70,719 | ₩70,873 | -0.10% | 3.3천 |
|---|
| 2026.04.24 | ₩70,719 | ₩71,322 | ₩70,706 | ₩71,172 | +0.64% | 1.7만 |
|---|
| 2026.04.23 | ₩70,250 | ₩70,518 | ₩69,439 | ₩69,818 | -0.61% | 4.2천 |
|---|
| 2026.04.22 | ₩70,759 | ₩71,332 | ₩70,759 | ₩71,332 | +0.81% | 1.4만 |
|---|
| 2026.04.21 | ₩71,336 | ₩71,336 | ₩70,169 | ₩70,263 | -1.50% | 4.4천 |
|---|
| 2026.04.20 | ₩71,081 | ₩71,155 | ₩71,014 | ₩71,121 | +0.06% | 2.6천 |
|---|
| 2026.04.17 | ₩71,537 | ₩72,088 | ₩71,322 | ₩71,462 | -0.10% | 6.7천 |
|---|
| 2026.04.16 | ₩69,915 | ₩70,210 | ₩69,915 | ₩70,181 | +0.38% | 3.2만 |
|---|
| 2026.04.15 | ₩69,821 | ₩69,920 | ₩69,593 | ₩69,853 | +0.05% | 7천 |
|---|
| 2026.04.14 | ₩69,204 | ₩69,813 | ₩69,204 | ₩69,813 | +0.88% | 4.5천 |
|---|
| 2026.04.13 | ₩67,541 | ₩68,614 | ₩67,541 | ₩68,540 | +1.48% | 3.9천 |
|---|
| 2026.04.10 | ₩68,158 | ₩68,158 | ₩67,447 | ₩67,984 | -0.26% | 8.9천 |
|---|
| 2026.04.09 | ₩67,045 | ₩67,984 | ₩67,018 | ₩67,749 | +1.05% | 1.6만 |
|---|
| 2026.04.08 | ₩68,118 | ₩68,118 | ₩67,367 | ₩67,859 | -0.38% | 1.3만 |
|---|
| 2026.04.07 | ₩64,175 | ₩64,495 | ₩63,552 | ₩64,495 | +0.50% | 1.2만 |
|---|
| 2026.04.06 | ₩63,746 | ₩64,625 | ₩63,746 | ₩64,433 | +1.08% | 1.4만 |
|---|
| 2026.04.02 | ₩63,827 | ₩64,196 | ₩63,760 | ₩64,080 | +0.40% | 4.9천 |
|---|
| 2026.04.01 | ₩64,149 | ₩65,007 | ₩64,149 | ₩64,690 | +0.84% | 1.9만 |
|---|
| 2026.03.31 | ₩62,419 | ₩64,269 | ₩62,419 | ₩64,150 | +2.77% | 7천 |
|---|
| 2026.03.30 | ₩62,513 | ₩62,540 | ₩61,978 | ₩62,072 | -0.71% | 6.2천 |
|---|
| 2026.03.27 | ₩62,781 | ₩63,022 | ₩62,540 | ₩62,739 | -0.07% | 5.1천 |
|---|
| 2026.03.26 | ₩63,730 | ₩63,854 | ₩63,009 | ₩63,069 | -1.04% | 4.9천 |
|---|
| 2026.03.25 | ₩65,195 | ₩65,329 | ₩64,967 | ₩65,018 | -0.27% | 4.1천 |
|---|
| 2026.03.24 | ₩63,666 | ₩64,108 | ₩63,572 | ₩63,890 | +0.35% | 2.7만 |
|---|
| 2026.03.23 | ₩63,746 | ₩64,940 | ₩63,746 | ₩64,731 | +1.54% | 8.4천 |
|---|
| 2026.03.20 | ₩63,988 | ₩63,988 | ₩62,848 | ₩62,971 | -1.59% | 2.8천 |
|---|
| 2026.03.19 | ₩63,854 | ₩65,070 | ₩63,827 | ₩65,070 | +1.90% | 9.2천 |
|---|
| 2026.03.18 | ₩65,744 | ₩65,744 | ₩64,723 | ₩64,723 | -1.55% | 4.2천 |
|---|
| 2026.03.17 | ₩66,468 | ₩66,468 | ₩66,042 | ₩66,042 | -0.64% | 8.6천 |
|---|
| 2026.03.16 | ₩65,288 | ₩65,892 | ₩65,288 | ₩65,736 | +0.69% | 8.5천 |
|---|
| 2026.03.13 | ₩64,685 | ₩65,168 | ₩64,045 | ₩64,045 | -0.99% | 7.1천 |
|---|
| 2026.03.12 | ₩65,624 | ₩65,624 | ₩64,192 | ₩64,192 | -2.18% | 3.3천 |
|---|
| 2026.03.11 | ₩66,294 | ₩66,294 | ₩65,762 | ₩66,019 | -0.41% | 6.8천 |
|---|
| 2026.03.10 | ₩65,892 | ₩66,991 | ₩65,892 | ₩66,220 | +0.50% | 4.7천 |
|---|
| 2026.03.09 | ₩64,055 | ₩66,080 | ₩63,720 | ₩65,700 | +2.57% | 1.5만 |
|---|
| 2026.03.06 | ₩64,229 | ₩64,967 | ₩63,948 | ₩64,712 | +0.75% | 3.6만 |
|---|
| 2026.03.05 | ₩65,315 | ₩67,420 | ₩64,162 | ₩64,806 | -0.78% | 2.4만 |
|---|
| 2026.03.04 | ₩65,382 | ₩66,515 | ₩65,382 | ₩66,100 | +1.10% | 2.2만 |
|---|
| 2026.03.03 | ₩65,355 | ₩66,214 | ₩63,780 | ₩65,213 | -0.22% | 1.2만 |
|---|
| 2026.03.02 | ₩67,555 | ₩68,694 | ₩67,555 | ₩68,110 | +0.82% | 7.1만 |
|---|
| 2026.02.27 | ₩69,767 | ₩69,850 | ₩69,660 | ₩69,850 | +0.12% | 4.1천 |
|---|
| 2026.02.26 | ₩70,008 | ₩70,344 | ₩69,821 | ₩70,256 | +0.35% | 5.9천 |
|---|
| 2026.02.25 | ₩70,987 | ₩71,121 | ₩70,826 | ₩70,963 | -0.03% | 5.7천 |
|---|
| 2026.02.24 | ₩69,835 | ₩70,436 | ₩69,835 | ₩70,361 | +0.75% | 5천 |
|---|
| 2026.02.23 | ₩69,874 | ₩69,874 | ₩69,298 | ₩69,412 | -0.66% | 8천 |
|---|
| 2026.02.20 | ₩68,788 | ₩70,100 | ₩68,788 | ₩70,100 | +1.91% | 1.8천 |
|---|
| 2026.02.19 | ₩68,453 | ₩68,667 | ₩68,359 | ₩68,627 | +0.25% | 3.1천 |
|---|
| 2026.02.18 | ₩69,016 | ₩69,351 | ₩68,761 | ₩69,070 | +0.08% | 1.3만 |
|---|
| 2026.02.17 | ₩68,547 | ₩69,338 | ₩68,071 | ₩68,647 | +0.15% | 1.2만 |
|---|
| 2026.02.13 | ₩68,185 | ₩68,815 | ₩68,185 | ₩68,788 | +0.88% | 2.6천 |
|---|
| 2026.02.12 | ₩69,539 | ₩69,539 | ₩68,614 | ₩68,619 | -1.32% | 6천 |
|---|
| 2026.02.11 | ₩69,237 | ₩69,432 | ₩69,237 | ₩69,362 | +0.18% | 2.7천 |
|---|
| 2026.02.10 | ₩68,855 | ₩68,855 | ₩68,495 | ₩68,571 | -0.41% | 6.2천 |
|---|
| 2026.02.09 | ₩68,587 | ₩68,641 | ₩68,493 | ₩68,596 | +0.01% | 6.9천 |
|---|
| 2026.02.06 | ₩67,112 | ₩68,027 | ₩67,112 | ₩68,027 | +1.36% | 4.6천 |
|---|
| 2026.02.05 | ₩66,938 | ₩66,938 | ₩66,338 | ₩66,443 | -0.74% | 1.8천 |
|---|
| 2026.02.04 | ₩68,118 | ₩68,118 | ₩66,388 | ₩66,565 | -2.28% | 1.1만 |
|---|
| 2026.02.03 | ₩67,675 | ₩67,675 | ₩66,830 | ₩67,320 | -0.53% | 5.1천 |
|---|
| 2026.02.02 | ₩66,200 | ₩67,219 | ₩66,200 | ₩67,096 | +1.35% | 7.7천 |
|---|
| 2026.01.30 | ₩67,394 | ₩67,394 | ₩66,643 | ₩66,745 | -0.96% | 9.5천 |
|---|
| 2026.01.29 | ₩68,171 | ₩68,185 | ₩67,132 | ₩67,787 | -0.56% | 6.3천 |
|---|
| 2026.01.28 | ₩67,646 | ₩67,997 | ₩67,646 | ₩67,950 | +0.45% | 2.6천 |
|---|
| 2026.01.27 | ₩67,260 | ₩67,782 | ₩67,260 | ₩67,702 | +0.66% | 8.7천 |
|---|
| 2026.01.26 | ₩66,093 | ₩66,462 | ₩66,093 | ₩66,321 | +0.34% | 4.4천 |
|---|
| 2026.01.23 | ₩65,932 | ₩66,308 | ₩65,865 | ₩66,172 | +0.36% | 1.2만 |
|---|
| 2026.01.22 | ₩65,570 | ₩65,998 | ₩65,570 | ₩65,803 | +0.36% | 8.3천 |
|---|
| 2026.01.21 | ₩65,054 | ₩65,302 | ₩64,913 | ₩65,221 | +0.26% | 2.2천 |
|---|
| 2026.01.20 | ₩64,658 | ₩64,940 | ₩64,323 | ₩64,397 | -0.40% | 4.3천 |
|---|
| 2026.01.16 | ₩65,047 | ₩65,865 | ₩64,739 | ₩64,909 | -0.21% | 4.8천 |
|---|
| 2026.01.15 | ₩65,047 | ₩65,329 | ₩65,038 | ₩65,038 | -0.01% | 5천 |
|---|
| 2026.01.14 | ₩64,745 | ₩64,806 | ₩64,538 | ₩64,784 | +0.06% | 4.4천 |
|---|
| 2026.01.13 | ₩65,011 | ₩65,011 | ₩64,685 | ₩64,765 | -0.38% | 2.5천 |
|---|
| 2026.01.12 | ₩64,725 | ₩65,275 | ₩64,725 | ₩65,162 | +0.68% | 8.1천 |
|---|
| 2026.01.09 | ₩64,332 | ₩64,531 | ₩64,332 | ₩64,497 | +0.26% | 3.6천 |
|---|
| 2026.01.08 | ₩64,256 | ₩64,327 | ₩64,135 | ₩64,327 | +0.11% | 3.4천 |
|---|
| 2026.01.07 | ₩64,591 | ₩64,591 | ₩64,283 | ₩64,363 | -0.35% | 5천 |
|---|
| 2026.01.06 | ₩64,779 | ₩64,851 | ₩64,591 | ₩64,745 | -0.05% | 5.7천 |
|---|
| 2026.01.05 | ₩63,813 | ₩64,135 | ₩63,693 | ₩64,059 | +0.38% | 5.4천 |
|---|
| 2026.01.02 | ₩63,384 | ₩63,514 | ₩63,317 | ₩63,496 | +0.18% | 8.3천 |
|---|
| 2025.12.31 | ₩62,298 | ₩62,395 | ₩62,271 | ₩62,395 | +0.15% | 1천 |
|---|
| 2025.12.30 | ₩62,631 | ₩62,754 | ₩62,553 | ₩62,650 | +0.03% | 4천 |
|---|
| 2025.12.29 | ₩62,419 | ₩62,486 | ₩62,224 | ₩62,426 | +0.01% | 4.2천 |
|---|
| 2025.12.26 | ₩62,191 | ₩62,446 | ₩61,829 | ₩62,446 | +0.41% | 7.5천 |
|---|
| 2025.12.24 | ₩62,365 | ₩62,365 | ₩62,218 | ₩62,278 | -0.14% | 1.8천 |
|---|
| 2025.12.23 | ₩62,098 | ₩62,151 | ₩61,990 | ₩62,131 | +0.05% | 6.9천 |
|---|
| 2025.12.22 | ₩61,735 | ₩61,829 | ₩61,708 | ₩61,775 | +0.07% | 1.2만 |
|---|
| 2025.12.19 | ₩61,574 | ₩61,896 | ₩61,346 | ₩61,579 | +0.01% | 1.7만 |
|---|
| 2025.12.18 | ₩61,346 | ₩61,346 | ₩60,917 | ₩61,036 | -0.50% | 1.5만 |
|---|
| 2025.12.17 | ₩61,091 | ₩61,091 | ₩60,153 | ₩60,202 | -1.46% | 4.2천 |
|---|
| 2025.12.16 | ₩61,091 | ₩61,091 | ₩60,273 | ₩60,677 | -0.68% | 1.3만 |
|---|
| 2025.12.15 | ₩63,076 | ₩63,089 | ₩62,727 | ₩62,727 | -0.55% | 7.9천 |
|---|
| 2025.12.12 | ₩63,183 | ₩63,183 | ₩62,446 | ₩62,561 | -0.98% | 5.1천 |
|---|
| 2025.12.11 | ₩63,022 | ₩63,465 | ₩63,022 | ₩63,311 | +0.46% | 6.1천 |
|---|
| 2025.12.10 | ₩62,888 | ₩63,425 | ₩62,794 | ₩63,257 | +0.59% | 5천 |
|---|
| 2025.12.09 | ₩62,566 | ₩62,808 | ₩62,566 | ₩62,715 | +0.24% | 3천 |
|---|
| 2025.12.08 | ₩62,995 | ₩62,995 | ₩62,540 | ₩62,656 | -0.54% | 3.7천 |
|---|
| 2025.12.05 | ₩62,808 | ₩62,982 | ₩62,781 | ₩62,781 | -0.04% | 1.8천 |
|---|
| 2025.12.04 | ₩63,130 | ₩63,130 | ₩62,553 | ₩62,560 | -0.90% | 4.3천 |
|---|
| 2025.12.03 | ₩62,687 | ₩62,687 | ₩62,271 | ₩62,447 | -0.38% | 5.4천 |
|---|
| 2025.12.02 | ₩62,566 | ₩62,580 | ₩62,325 | ₩62,428 | -0.22% | 1.2만 |
|---|
| 2025.12.01 | ₩62,379 | ₩62,432 | ₩62,204 | ₩62,292 | -0.14% | 7.4천 |
|---|
| 2025.11.28 | ₩62,298 | ₩62,405 | ₩62,285 | ₩62,306 | +0.01% | 800 |
|---|
| 2025.11.26 | ₩62,151 | ₩62,338 | ₩61,842 | ₩62,212 | +0.10% | 6천 |
|---|
| 2025.11.25 | ₩61,165 | ₩61,775 | ₩61,165 | ₩61,719 | +0.91% | 4.1천 |
|---|
| 2025.11.24 | ₩61,199 | ₩61,520 | ₩61,199 | ₩61,494 | +0.48% | 2.6천 |
|---|
| 2025.11.21 | ₩60,582 | ₩61,306 | ₩60,582 | ₩61,004 | +0.70% | 3.6천 |
|---|
| 2025.11.20 | ₩62,298 | ₩62,298 | ₩60,949 | ₩60,949 | -2.17% | 2.9천 |
|---|
| 2025.11.19 | ₩61,732 | ₩61,845 | ₩61,574 | ₩61,773 | +0.07% | 7.3천 |
|---|
| 2025.11.18 | ₩61,913 | ₩62,178 | ₩61,913 | ₩61,947 | +0.05% | 2.5천 |
|---|
| 2025.11.17 | ₩62,486 | ₩62,821 | ₩62,137 | ₩62,222 | -0.42% | 5.3천 |
|---|
| 2025.11.14 | ₩62,982 | ₩63,130 | ₩62,942 | ₩63,006 | +0.04% | 1.3천 |
|---|
| 2025.11.13 | ₩63,367 | ₩63,367 | ₩62,888 | ₩62,907 | -0.73% | 3.2천 |
|---|
| 2025.11.12 | ₩63,988 | ₩64,189 | ₩63,451 | ₩63,584 | -0.63% | 5.8만 |
|---|
| 2025.11.11 | ₩64,001 | ₩64,082 | ₩63,921 | ₩64,008 | +0.01% | 1.7천 |
|---|
| 2025.11.10 | ₩63,740 | ₩63,927 | ₩63,740 | ₩63,927 | +0.29% | 1.8천 |
|---|
| 2025.11.07 | ₩62,432 | ₩62,928 | ₩62,379 | ₩62,928 | +0.79% | 1.6천 |
|---|
| 2025.11.06 | ₩63,639 | ₩63,639 | ₩63,036 | ₩63,108 | -0.83% | 9.8천 |
|---|
| 2025.11.05 | ₩63,492 | ₩63,529 | ₩63,411 | ₩63,485 | -0.01% | 3.9천 |
|---|
| 2025.11.04 | ₩63,022 | ₩63,022 | ₩62,801 | ₩62,801 | -0.35% | 2천 |
|---|
| 2025.11.03 | ₩63,626 | ₩63,746 | ₩63,492 | ₩63,710 | +0.13% | 7.9천 |
|---|
| 2025.10.31 | ₩63,089 | ₩63,089 | ₩62,875 | ₩63,002 | -0.14% | 3.1천 |
|---|
| 2025.10.30 | ₩63,384 | ₩63,384 | ₩63,156 | ₩63,221 | -0.26% | 7.9천 |
|---|
| 2025.10.29 | ₩64,296 | ₩64,296 | ₩63,827 | ₩63,966 | -0.51% | 1.1만 |
|---|
| 2025.10.28 | ₩63,626 | ₩63,657 | ₩63,626 | ₩63,657 | +0.05% | 2.3천 |
|---|
| 2025.10.27 | ₩62,902 | ₩63,545 | ₩62,902 | ₩63,496 | +0.94% | 2.2천 |
|---|
| 2025.10.24 | ₩63,128 | ₩63,128 | ₩63,009 | ₩63,042 | -0.14% | 3.3천 |
|---|
| 2025.10.23 | ₩61,963 | ₩62,727 | ₩61,963 | ₩62,591 | +1.01% | 2.9천 |
|---|
| 2025.10.22 | ₩62,380 | ₩62,380 | ₩61,881 | ₩62,097 | -0.45% | 3.8천 |
|---|
| 2025.10.21 | ₩62,164 | ₩62,271 | ₩62,164 | ₩62,210 | +0.07% | 800 |
|---|
| 2025.10.20 | ₩62,682 | ₩62,682 | ₩62,580 | ₩62,648 | -0.05% | 1.9천 |
|---|
| 2025.10.17 | ₩61,802 | ₩62,110 | ₩61,771 | ₩61,976 | +0.28% | 2.3천 |
|---|
| 2025.10.16 | ₩61,950 | ₩62,204 | ₩61,789 | ₩61,848 | -0.16% | 9.2천 |
|---|
| 2025.10.15 | ₩61,467 | ₩61,502 | ₩61,319 | ₩61,397 | -0.11% | 3.7천 |
|---|
| 2025.10.14 | ₩60,206 | ₩60,863 | ₩60,206 | ₩60,562 | +0.59% | 2.8천 |
|---|
| 2025.10.13 | ₩60,649 | ₩61,000 | ₩60,649 | ₩60,850 | +0.33% | 8.2천 |
|---|
| 2025.10.10 | ₩61,158 | ₩61,373 | ₩59,147 | ₩59,291 | -3.05% | 5.4천 |
|---|