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 | ₩76,221 | ₩76,441 | ₩76,221 | ₩76,360 | +0.18% | 4.2천 |
| 2026.10.08 | ₩75,787 | ₩75,974 | ₩75,373 | ₩75,521 | -0.35% | 1만 |
| 2026.10.07 | ₩76,615 | ₩77,109 | ₩76,615 | ₩76,922 | +0.40% | 8.8천 |
| 2026.10.06 | ₩78,392 | ₩79,300 | ₩77,943 | ₩77,943 | -0.57% | 2만 |
| 2026.10.05 | ₩78,071 | ₩78,352 | ₩78,018 | ₩78,079 | +0.01% | 1.5만 |
| 2026.10.02 | ₩76,882 | ₩77,196 | ₩76,528 | ₩77,002 | +0.16% | 3.3천 |
| 2026.10.01 | ₩76,388 | ₩76,562 | ₩76,000 | ₩76,421 | +0.04% | 3.1천 |
| 2026.09.30 | ₩76,896 | ₩76,896 | ₩76,355 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩76,481 |
| -0.54% |
| 8.6천 |
| 2026.09.29 | ₩77,002 | ₩77,096 | ₩76,628 | ₩77,030 | +0.04% | 9.7천 |
|---|
| 2026.09.28 | ₩77,256 | ₩77,310 | ₩76,615 | ₩77,109 | -0.19% | 1.2만 |
|---|
| 2026.09.25 | ₩77,657 | ₩78,245 | ₩77,479 | ₩77,837 | +0.23% | 2.5만 |
|---|
| 2026.09.24 | ₩77,497 | ₩78,165 | ₩77,021 | ₩77,127 | -0.48% | 2.5만 |
|---|
| 2026.09.23 | ₩77,784 | ₩77,978 | ₩77,557 | ₩77,732 | -0.07% | 1.6만 |
|---|
| 2026.09.22 | ₩78,886 | ₩79,351 | ₩78,819 | ₩79,351 | +0.59% | 7.5천 |
|---|
| 2026.09.21 | ₩78,512 | ₩79,180 | ₩78,472 | ₩78,985 | +0.60% | 1.3만 |
|---|
| 2026.09.18 | ₩76,896 | ₩77,016 | ₩76,628 | ₩77,016 | +0.16% | 1.3만 |
|---|
| 2026.09.17 | ₩77,230 | ₩77,230 | ₩76,989 | ₩76,994 | -0.30% | 2.1천 |
|---|
| 2026.09.16 | ₩76,615 | ₩76,615 | ₩75,439 | ₩75,811 | -1.05% | 1.4천 |
|---|
| 2026.09.15 | ₩76,067 | ₩76,067 | ₩75,747 | ₩75,908 | -0.21% | 2천 |
|---|
| 2026.09.14 | ₩75,854 | ₩76,735 | ₩75,854 | ₩76,330 | +0.63% | 1.8천 |
|---|
| 2026.09.11 | ₩77,791 | ₩77,938 | ₩77,497 | ₩77,764 | -0.03% | 4.4천 |
|---|
| 2026.09.10 | ₩76,334 | ₩77,016 | ₩76,334 | ₩76,634 | +0.39% | 3.9천 |
|---|
| 2026.09.09 | ₩78,218 | ₩78,218 | ₩77,871 | ₩77,987 | -0.30% | 4.7천 |
|---|
| 2026.09.08 | ₩78,672 | ₩78,672 | ₩78,314 | ₩78,314 | -0.46% | 4천 |
|---|
| 2026.09.04 | ₩78,565 | ₩78,619 | ₩78,398 | ₩78,519 | -0.06% | 2천 |
|---|
| 2026.09.03 | ₩77,123 | ₩77,630 | ₩76,749 | ₩77,546 | +0.55% | 4.5천 |
|---|
| 2026.09.02 | ₩76,962 | ₩77,069 | ₩76,962 | ₩77,012 | +0.06% | 2.8천 |
|---|
| 2026.09.01 | ₩76,842 | ₩77,336 | ₩76,640 | ₩76,640 | -0.26% | 1.2만 |
|---|
| 2026.08.31 | ₩77,109 | ₩77,109 | ₩76,536 | ₩76,642 | -0.61% | 1만 |
|---|
| 2026.08.28 | ₩76,949 | ₩76,962 | ₩76,555 | ₩76,753 | -0.26% | 4.8천 |
|---|
| 2026.08.27 | ₩76,441 | ₩77,096 | ₩76,441 | ₩76,762 | +0.42% | 8.2천 |
|---|
| 2026.08.26 | ₩76,642 | ₩78,312 | ₩76,441 | ₩76,456 | -0.24% | 1.6만 |
|---|
| 2026.08.25 | ₩76,214 | ₩76,392 | ₩75,987 | ₩76,392 | +0.23% | 3천 |
|---|
| 2026.08.24 | ₩75,787 | ₩75,787 | ₩74,975 | ₩75,214 | -0.76% | 3.6천 |
|---|
| 2026.08.21 | ₩76,054 | ₩76,261 | ₩75,725 | ₩75,725 | -0.43% | 8.4천 |
|---|
| 2026.08.20 | ₩75,092 | ₩75,186 | ₩74,972 | ₩75,100 | +0.01% | 5.3천 |
|---|
| 2026.08.19 | ₩75,693 | ₩75,693 | ₩75,159 | ₩75,339 | -0.47% | 8.2천 |
|---|
| 2026.08.18 | ₩75,333 | ₩75,333 | ₩74,562 | ₩74,562 | -1.02% | 9.7천 |
|---|
| 2026.08.17 | ₩76,548 | ₩76,949 | ₩76,241 | ₩76,252 | -0.39% | 5.1천 |
|---|
| 2026.08.14 | ₩76,201 | ₩76,334 | ₩75,720 | ₩75,927 | -0.36% | 3.9천 |
|---|
| 2026.08.13 | ₩75,813 | ₩76,308 | ₩75,813 | ₩76,022 | +0.27% | 5천 |
|---|
| 2026.08.12 | ₩75,520 | ₩75,733 | ₩75,520 | ₩75,602 | +0.11% | 2.6천 |
|---|
| 2026.08.11 | ₩75,226 | ₩75,226 | ₩74,972 | ₩75,132 | -0.12% | 2.2천 |
|---|
| 2026.08.10 | ₩75,479 | ₩75,506 | ₩75,199 | ₩75,323 | -0.21% | 2.6천 |
|---|
| 2026.08.07 | ₩75,373 | ₩75,707 | ₩75,373 | ₩75,638 | +0.35% | 1.8천 |
|---|
| 2026.08.06 | ₩74,905 | ₩75,439 | ₩74,905 | ₩75,031 | +0.17% | 6.3천 |
|---|
| 2026.08.05 | ₩76,121 | ₩76,121 | ₩75,707 | ₩75,707 | -0.54% | 6천 |
|---|
| 2026.08.04 | ₩75,887 | ₩76,193 | ₩75,813 | ₩76,050 | +0.21% | 4.5천 |
|---|
| 2026.08.03 | ₩73,756 | ₩74,598 | ₩73,449 | ₩74,483 | +0.99% | 1.8만 |
|---|
| 2026.07.31 | ₩74,624 | ₩74,624 | ₩73,342 | ₩73,632 | -1.33% | 1.3만 |
|---|
| 2026.07.30 | ₩72,674 | ₩73,729 | ₩72,567 | ₩73,611 | +1.29% | 1.2만 |
|---|
| 2026.07.29 | ₩71,659 | ₩72,046 | ₩71,027 | ₩71,027 | -0.88% | 7.6천 |
|---|
| 2026.07.28 | ₩71,953 | ₩72,701 | ₩71,632 | ₩72,385 | +0.60% | 1.9만 |
|---|
| 2026.07.27 | ₩74,250 | ₩74,277 | ₩73,082 | ₩73,597 | -0.88% | 1.2만 |
|---|
| 2026.07.24 | ₩73,716 | ₩73,716 | ₩73,023 | ₩73,023 | -0.94% | 9.4천 |
|---|
| 2026.07.23 | ₩73,115 | ₩73,970 | ₩73,115 | ₩73,743 | +0.86% | 1.1만 |
|---|
| 2026.07.22 | ₩74,023 | ₩74,571 | ₩74,023 | ₩74,197 | +0.23% | 2.4만 |
|---|
| 2026.07.21 | ₩74,397 | ₩75,747 | ₩74,397 | ₩74,880 | +0.65% | 8.3천 |
|---|
| 2026.07.20 | ₩73,716 | ₩73,977 | ₩73,230 | ₩73,230 | -0.66% | 9.4천 |
|---|
| 2026.07.17 | ₩72,273 | ₩73,676 | ₩72,153 | ₩73,156 | +1.22% | 1.5만 |
|---|
| 2026.07.16 | ₩74,130 | ₩74,478 | ₩73,983 | ₩74,075 | -0.07% | 1.2만 |
|---|
| 2026.07.15 | ₩75,533 | ₩76,121 | ₩74,624 | ₩75,175 | -0.47% | 8.7천 |
|---|
| 2026.07.14 | ₩75,025 | ₩75,079 | ₩74,852 | ₩75,000 | -0.03% | 8.2천 |
|---|
| 2026.07.13 | ₩74,852 | ₩74,985 | ₩74,097 | ₩74,144 | -0.95% | 2.8천 |
|---|
| 2026.07.10 | ₩76,695 | ₩76,709 | ₩76,620 | ₩76,620 | -0.10% | 1.3천 |
|---|
| 2026.07.09 | ₩76,054 | ₩76,562 | ₩76,054 | ₩76,393 | +0.45% | 5.8천 |
|---|
| 2026.07.08 | ₩74,491 | ₩75,721 | ₩74,491 | ₩75,721 | +1.65% | 4.5천 |
|---|
| 2026.07.07 | ₩75,667 | ₩75,987 | ₩75,025 | ₩75,170 | -0.66% | 5천 |
|---|
| 2026.07.06 | ₩76,642 | ₩77,109 | ₩76,642 | ₩76,929 | +0.37% | 8.1천 |
|---|
| 2026.07.02 | ₩76,441 | ₩76,775 | ₩74,651 | ₩75,349 | -1.43% | 1.3만 |
|---|
| 2026.07.01 | ₩76,281 | ₩76,896 | ₩75,927 | ₩76,201 | -0.11% | 6.3천 |
|---|
| 2026.06.30 | ₩76,709 | ₩77,497 | ₩76,655 | ₩77,410 | +0.91% | 2.9천 |
|---|
| 2026.06.29 | ₩75,667 | ₩76,481 | ₩75,600 | ₩76,420 | +1.00% | 9천 |
|---|
| 2026.06.26 | ₩75,186 | ₩75,980 | ₩75,186 | ₩75,763 | +0.77% | 4.5천 |
|---|
| 2026.06.25 | ₩77,751 | ₩77,751 | ₩76,268 | ₩76,674 | -1.38% | 2만 |
|---|
| 2026.06.24 | ₩76,655 | ₩76,775 | ₩75,894 | ₩76,369 | -0.37% | 1.3만 |
|---|
| 2026.06.23 | ₩78,459 | ₩78,459 | ₩76,595 | ₩76,619 | -2.34% | 6.7천 |
|---|
| 2026.06.22 | ₩79,714 | ₩80,209 | ₩79,688 | ₩79,913 | +0.25% | 7.4천 |
|---|
| 2026.06.18 | ₩78,783 | ₩79,467 | ₩78,783 | ₩79,320 | +0.68% | 1.1만 |
|---|
| 2026.06.17 | ₩78,485 | ₩78,766 | ₩77,109 | ₩77,228 | -1.60% | 5.6천 |
|---|
| 2026.06.16 | ₩78,044 | ₩78,044 | ₩77,430 | ₩77,582 | -0.59% | 2.3천 |
|---|
| 2026.06.15 | ₩78,659 | ₩78,793 | ₩78,325 | ₩78,540 | -0.15% | 7.9천 |
|---|
| 2026.06.12 | ₩76,842 | ₩77,310 | ₩76,548 | ₩76,992 | +0.19% | 6.1천 |
|---|
| 2026.06.11 | ₩74,264 | ₩76,949 | ₩74,264 | ₩76,811 | +3.43% | 3.7천 |
|---|
| 2026.06.10 | ₩74,558 | ₩75,186 | ₩74,018 | ₩74,018 | -0.72% | 5.9천 |
|---|
| 2026.06.09 | ₩76,254 | ₩76,254 | ₩73,484 | ₩74,909 | -1.76% | 7.3천 |
|---|
| 2026.06.08 | ₩74,384 | ₩74,771 | ₩74,010 | ₩74,146 | -0.32% | 7.2천 |
|---|
| 2026.06.05 | ₩74,932 | ₩74,932 | ₩72,902 | ₩73,148 | -2.38% | 2.2천 |
|---|
| 2026.06.04 | ₩76,749 | ₩77,376 | ₩76,749 | ₩77,129 | +0.50% | 1.4천 |
|---|
| 2026.06.03 | ₩78,044 | ₩78,044 | ₩77,410 | ₩77,556 | -0.63% | 2.2천 |
|---|
| 2026.06.02 | ₩78,272 | ₩78,726 | ₩78,211 | ₩78,579 | +0.39% | 1만 |
|---|
| 2026.06.01 | ₩77,189 | ₩78,018 | ₩77,189 | ₩77,868 | +0.88% | 4천 |
|---|
| 2026.05.29 | ₩77,617 | ₩77,644 | ₩77,081 | ₩77,236 | -0.49% | 3.6천 |
|---|
| 2026.05.28 | ₩76,201 | ₩77,751 | ₩76,201 | ₩77,515 | +1.73% | 4.9천 |
|---|
| 2026.05.27 | ₩77,523 | ₩77,523 | ₩76,769 | ₩76,928 | -0.77% | 1.8천 |
|---|
| 2026.05.26 | ₩76,147 | ₩77,109 | ₩76,134 | ₩76,596 | +0.59% | 6.6천 |
|---|
| 2026.05.22 | ₩73,810 | ₩73,850 | ₩73,449 | ₩73,497 | -0.42% | 2.6천 |
|---|
| 2026.05.21 | ₩72,874 | ₩73,676 | ₩72,554 | ₩73,566 | +0.95% | 1.8만 |
|---|
| 2026.05.20 | ₩71,872 | ₩72,857 | ₩71,752 | ₩72,857 | +1.37% | 5.2천 |
|---|
| 2026.05.19 | ₩71,258 | ₩71,953 | ₩70,897 | ₩71,461 | +0.28% | 1.3만 |
|---|
| 2026.05.18 | ₩73,222 | ₩73,222 | ₩72,153 | ₩72,349 | -1.19% | 6.9천 |
|---|
| 2026.05.15 | ₩72,928 | ₩73,047 | ₩72,367 | ₩72,614 | -0.43% | 9.7천 |
|---|
| 2026.05.14 | ₩74,798 | ₩74,878 | ₩74,651 | ₩74,826 | +0.04% | 2.5천 |
|---|
| 2026.05.13 | ₩74,524 | ₩75,146 | ₩74,524 | ₩75,077 | +0.74% | 2.1천 |
|---|
| 2026.05.12 | ₩73,916 | ₩74,184 | ₩72,754 | ₩73,566 | -0.47% | 1.6만 |
|---|
| 2026.05.11 | ₩76,000 | ₩76,046 | ₩75,640 | ₩75,756 | -0.32% | 6.3천 |
|---|
| 2026.05.08 | ₩75,226 | ₩75,586 | ₩75,159 | ₩75,566 | +0.45% | 6.1천 |
|---|
| 2026.05.07 | ₩74,825 | ₩74,852 | ₩73,983 | ₩74,062 | -1.02% | 5.3천 |
|---|
| 2026.05.06 | ₩74,424 | ₩74,865 | ₩73,836 | ₩74,808 | +0.52% | 1.1만 |
|---|
| 2026.05.05 | ₩72,060 | ₩73,142 | ₩72,060 | ₩72,872 | +1.13% | 1.2만 |
|---|
| 2026.05.04 | ₩71,973 | ₩71,973 | ₩71,246 | ₩71,346 | -0.87% | 2천 |
|---|
| 2026.05.01 | ₩71,191 | ₩71,852 | ₩71,191 | ₩71,438 | +0.35% | 7.5천 |
|---|
| 2026.04.30 | ₩70,470 | ₩71,592 | ₩70,470 | ₩71,464 | +1.41% | 7.7천 |
|---|
| 2026.04.29 | ₩70,102 | ₩70,102 | ₩69,628 | ₩69,862 | -0.34% | 3.2천 |
|---|
| 2026.04.28 | ₩70,323 | ₩70,376 | ₩69,949 | ₩70,249 | -0.10% | 5.3천 |
|---|
| 2026.04.27 | ₩70,684 | ₩70,684 | ₩70,456 | ₩70,610 | -0.10% | 3.3천 |
|---|
| 2026.04.24 | ₩70,456 | ₩71,058 | ₩70,443 | ₩70,908 | +0.64% | 1.7만 |
|---|
| 2026.04.23 | ₩69,989 | ₩70,256 | ₩69,181 | ₩69,559 | -0.61% | 4.2천 |
|---|
| 2026.04.22 | ₩70,496 | ₩71,067 | ₩70,496 | ₩71,067 | +0.81% | 1.4만 |
|---|
| 2026.04.21 | ₩71,071 | ₩71,071 | ₩69,909 | ₩70,002 | -1.50% | 4.4천 |
|---|
| 2026.04.20 | ₩70,817 | ₩70,891 | ₩70,750 | ₩70,857 | +0.06% | 2.6천 |
|---|
| 2026.04.17 | ₩71,271 | ₩71,820 | ₩71,058 | ₩71,197 | -0.10% | 6.7천 |
|---|
| 2026.04.16 | ₩69,655 | ₩69,949 | ₩69,655 | ₩69,921 | +0.38% | 3.2만 |
|---|
| 2026.04.15 | ₩69,561 | ₩69,660 | ₩69,334 | ₩69,593 | +0.05% | 7천 |
|---|
| 2026.04.14 | ₩68,947 | ₩69,553 | ₩68,947 | ₩69,553 | +0.88% | 4.5천 |
|---|
| 2026.04.13 | ₩67,290 | ₩68,359 | ₩67,290 | ₩68,286 | +1.48% | 3.9천 |
|---|
| 2026.04.10 | ₩67,905 | ₩67,905 | ₩67,197 | ₩67,731 | -0.26% | 8.9천 |
|---|
| 2026.04.09 | ₩66,796 | ₩67,731 | ₩66,769 | ₩67,497 | +1.05% | 1.6만 |
|---|
| 2026.04.08 | ₩67,865 | ₩67,865 | ₩67,117 | ₩67,607 | -0.38% | 1.3만 |
|---|
| 2026.04.07 | ₩63,937 | ₩64,255 | ₩63,316 | ₩64,255 | +0.50% | 1.2만 |
|---|
| 2026.04.06 | ₩63,510 | ₩64,385 | ₩63,510 | ₩64,194 | +1.08% | 1.4만 |
|---|
| 2026.04.02 | ₩63,590 | ₩63,957 | ₩63,523 | ₩63,842 | +0.40% | 4.9천 |
|---|
| 2026.04.01 | ₩63,910 | ₩64,765 | ₩63,910 | ₩64,450 | +0.84% | 1.9만 |
|---|
| 2026.03.31 | ₩62,187 | ₩64,031 | ₩62,187 | ₩63,912 | +2.77% | 7천 |
|---|
| 2026.03.30 | ₩62,281 | ₩62,307 | ₩61,748 | ₩61,841 | -0.71% | 6.2천 |
|---|
| 2026.03.27 | ₩62,548 | ₩62,788 | ₩62,307 | ₩62,506 | -0.07% | 5.1천 |
|---|
| 2026.03.26 | ₩63,494 | ₩63,617 | ₩62,775 | ₩62,835 | -1.04% | 4.9천 |
|---|
| 2026.03.25 | ₩64,952 | ₩65,086 | ₩64,725 | ₩64,776 | -0.27% | 4.1천 |
|---|
| 2026.03.24 | ₩63,429 | ₩63,870 | ₩63,336 | ₩63,653 | +0.35% | 2.7만 |
|---|
| 2026.03.23 | ₩63,510 | ₩64,699 | ₩63,510 | ₩64,490 | +1.54% | 8.4천 |
|---|
| 2026.03.20 | ₩63,750 | ₩63,750 | ₩62,615 | ₩62,737 | -1.59% | 2.8천 |
|---|
| 2026.03.19 | ₩63,617 | ₩64,828 | ₩63,590 | ₩64,828 | +1.90% | 9.2천 |
|---|
| 2026.03.18 | ₩65,500 | ₩65,500 | ₩64,482 | ₩64,482 | -1.55% | 4.2천 |
|---|
| 2026.03.17 | ₩66,222 | ₩66,222 | ₩65,797 | ₩65,797 | -0.64% | 8.6천 |
|---|
| 2026.03.16 | ₩65,046 | ₩65,647 | ₩65,046 | ₩65,492 | +0.69% | 8.5천 |
|---|
| 2026.03.13 | ₩64,445 | ₩64,926 | ₩63,808 | ₩63,808 | -0.99% | 7.1천 |
|---|
| 2026.03.12 | ₩65,380 | ₩65,380 | ₩63,953 | ₩63,953 | -2.18% | 3.3천 |
|---|
| 2026.03.11 | ₩66,048 | ₩66,048 | ₩65,518 | ₩65,774 | -0.41% | 6.8천 |
|---|
| 2026.03.10 | ₩65,647 | ₩66,743 | ₩65,647 | ₩65,974 | +0.50% | 4.7천 |
|---|
| 2026.03.09 | ₩63,817 | ₩65,834 | ₩63,483 | ₩65,456 | +2.57% | 1.5만 |
|---|
| 2026.03.06 | ₩63,991 | ₩64,725 | ₩63,710 | ₩64,471 | +0.75% | 3.6만 |
|---|
| 2026.03.05 | ₩65,073 | ₩67,170 | ₩63,924 | ₩64,565 | -0.78% | 2.4만 |
|---|
| 2026.03.04 | ₩65,139 | ₩66,268 | ₩65,139 | ₩65,854 | +1.10% | 2.2만 |
|---|
| 2026.03.03 | ₩65,113 | ₩65,968 | ₩63,543 | ₩64,971 | -0.22% | 1.2만 |
|---|
| 2026.03.02 | ₩67,304 | ₩68,439 | ₩67,304 | ₩67,857 | +0.82% | 7.1만 |
|---|
| 2026.02.27 | ₩69,508 | ₩69,591 | ₩69,401 | ₩69,591 | +0.12% | 4.1천 |
|---|
| 2026.02.26 | ₩69,748 | ₩70,082 | ₩69,561 | ₩69,996 | +0.35% | 5.9천 |
|---|
| 2026.02.25 | ₩70,724 | ₩70,857 | ₩70,563 | ₩70,700 | -0.03% | 5.7천 |
|---|
| 2026.02.24 | ₩69,576 | ₩70,175 | ₩69,576 | ₩70,100 | +0.75% | 5천 |
|---|
| 2026.02.23 | ₩69,615 | ₩69,615 | ₩69,040 | ₩69,154 | -0.66% | 8천 |
|---|
| 2026.02.20 | ₩68,533 | ₩69,839 | ₩68,533 | ₩69,839 | +1.91% | 1.8천 |
|---|
| 2026.02.19 | ₩68,199 | ₩68,412 | ₩68,105 | ₩68,372 | +0.25% | 3.1천 |
|---|
| 2026.02.18 | ₩68,760 | ₩69,094 | ₩68,506 | ₩68,813 | +0.08% | 1.3만 |
|---|
| 2026.02.17 | ₩68,292 | ₩69,080 | ₩67,818 | ₩68,392 | +0.15% | 1.2만 |
|---|
| 2026.02.13 | ₩67,932 | ₩68,559 | ₩67,932 | ₩68,533 | +0.88% | 2.6천 |
|---|
| 2026.02.12 | ₩69,281 | ₩69,281 | ₩68,359 | ₩68,364 | -1.32% | 6천 |
|---|
| 2026.02.11 | ₩68,980 | ₩69,174 | ₩68,980 | ₩69,104 | +0.18% | 2.7천 |
|---|
| 2026.02.10 | ₩68,599 | ₩68,599 | ₩68,240 | ₩68,316 | -0.41% | 6.2천 |
|---|
| 2026.02.09 | ₩68,332 | ₩68,386 | ₩68,239 | ₩68,342 | +0.01% | 6.9천 |
|---|
| 2026.02.06 | ₩66,863 | ₩67,774 | ₩66,863 | ₩67,774 | +1.36% | 4.6천 |
|---|
| 2026.02.05 | ₩66,689 | ₩66,689 | ₩66,092 | ₩66,196 | -0.74% | 1.8천 |
|---|
| 2026.02.04 | ₩67,865 | ₩67,865 | ₩66,141 | ₩66,318 | -2.28% | 1.1만 |
|---|
| 2026.02.03 | ₩67,424 | ₩67,424 | ₩66,582 | ₩67,070 | -0.53% | 5.1천 |
|---|
| 2026.02.02 | ₩65,954 | ₩66,970 | ₩65,954 | ₩66,847 | +1.35% | 7.7천 |
|---|
| 2026.01.30 | ₩67,143 | ₩67,143 | ₩66,395 | ₩66,497 | -0.96% | 9.5천 |
|---|
| 2026.01.29 | ₩67,918 | ₩67,932 | ₩66,883 | ₩67,535 | -0.56% | 6.3천 |
|---|
| 2026.01.28 | ₩67,394 | ₩67,745 | ₩67,394 | ₩67,698 | +0.45% | 2.6천 |
|---|
| 2026.01.27 | ₩67,010 | ₩67,531 | ₩67,010 | ₩67,451 | +0.66% | 8.7천 |
|---|
| 2026.01.26 | ₩65,847 | ₩66,215 | ₩65,847 | ₩66,075 | +0.34% | 4.4천 |
|---|
| 2026.01.23 | ₩65,687 | ₩66,061 | ₩65,620 | ₩65,926 | +0.36% | 1.2만 |
|---|
| 2026.01.22 | ₩65,326 | ₩65,753 | ₩65,326 | ₩65,559 | +0.36% | 8.3천 |
|---|
| 2026.01.21 | ₩64,812 | ₩65,059 | ₩64,672 | ₩64,979 | +0.26% | 2.2천 |
|---|
| 2026.01.20 | ₩64,418 | ₩64,699 | ₩64,084 | ₩64,158 | -0.40% | 4.3천 |
|---|
| 2026.01.16 | ₩64,805 | ₩65,620 | ₩64,498 | ₩64,668 | -0.21% | 4.8천 |
|---|
| 2026.01.15 | ₩64,805 | ₩65,086 | ₩64,796 | ₩64,796 | -0.01% | 5천 |
|---|
| 2026.01.14 | ₩64,505 | ₩64,565 | ₩64,298 | ₩64,544 | +0.06% | 4.4천 |
|---|
| 2026.01.13 | ₩64,769 | ₩64,769 | ₩64,445 | ₩64,525 | -0.38% | 2.5천 |
|---|
| 2026.01.12 | ₩64,485 | ₩65,033 | ₩64,485 | ₩64,920 | +0.68% | 8.1천 |
|---|
| 2026.01.09 | ₩64,093 | ₩64,291 | ₩64,093 | ₩64,258 | +0.26% | 3.6천 |
|---|
| 2026.01.08 | ₩64,017 | ₩64,088 | ₩63,897 | ₩64,088 | +0.11% | 3.4천 |
|---|
| 2026.01.07 | ₩64,351 | ₩64,351 | ₩64,044 | ₩64,124 | -0.35% | 5천 |
|---|
| 2026.01.06 | ₩64,538 | ₩64,610 | ₩64,351 | ₩64,505 | -0.05% | 5.7천 |
|---|
| 2026.01.05 | ₩63,576 | ₩63,897 | ₩63,456 | ₩63,821 | +0.38% | 5.4천 |
|---|
| 2026.01.02 | ₩63,149 | ₩63,279 | ₩63,082 | ₩63,260 | +0.18% | 8.3천 |
|---|
| 2025.12.31 | ₩62,067 | ₩62,163 | ₩62,040 | ₩62,163 | +0.15% | 1천 |
|---|
| 2025.12.30 | ₩62,398 | ₩62,521 | ₩62,321 | ₩62,417 | +0.03% | 4천 |
|---|
| 2025.12.29 | ₩62,187 | ₩62,254 | ₩61,993 | ₩62,194 | +0.01% | 4.2천 |
|---|
| 2025.12.26 | ₩61,960 | ₩62,214 | ₩61,599 | ₩62,214 | +0.41% | 7.5천 |
|---|
| 2025.12.24 | ₩62,134 | ₩62,134 | ₩61,987 | ₩62,047 | -0.14% | 1.8천 |
|---|
| 2025.12.23 | ₩61,868 | ₩61,920 | ₩61,760 | ₩61,900 | +0.05% | 6.9천 |
|---|
| 2025.12.22 | ₩61,506 | ₩61,599 | ₩61,479 | ₩61,546 | +0.07% | 1.2만 |
|---|
| 2025.12.19 | ₩61,345 | ₩61,666 | ₩61,118 | ₩61,351 | +0.01% | 1.7만 |
|---|
| 2025.12.18 | ₩61,118 | ₩61,118 | ₩60,691 | ₩60,810 | -0.50% | 1.5만 |
|---|
| 2025.12.17 | ₩60,865 | ₩60,865 | ₩59,929 | ₩59,979 | -1.46% | 4.2천 |
|---|
| 2025.12.16 | ₩60,865 | ₩60,865 | ₩60,050 | ₩60,452 | -0.68% | 1.3만 |
|---|
| 2025.12.15 | ₩62,842 | ₩62,855 | ₩62,494 | ₩62,494 | -0.55% | 7.9천 |
|---|
| 2025.12.12 | ₩62,949 | ₩62,949 | ₩62,214 | ₩62,329 | -0.98% | 5.1천 |
|---|
| 2025.12.11 | ₩62,788 | ₩63,229 | ₩62,788 | ₩63,075 | +0.46% | 6.1천 |
|---|
| 2025.12.10 | ₩62,655 | ₩63,189 | ₩62,561 | ₩63,022 | +0.59% | 5천 |
|---|
| 2025.12.09 | ₩62,334 | ₩62,574 | ₩62,334 | ₩62,482 | +0.24% | 3천 |
|---|
| 2025.12.08 | ₩62,762 | ₩62,762 | ₩62,307 | ₩62,424 | -0.54% | 3.7천 |
|---|
| 2025.12.05 | ₩62,574 | ₩62,748 | ₩62,548 | ₩62,548 | -0.04% | 1.8천 |
|---|
| 2025.12.04 | ₩62,895 | ₩62,895 | ₩62,321 | ₩62,327 | -0.90% | 4.3천 |
|---|
| 2025.12.03 | ₩62,454 | ₩62,454 | ₩62,040 | ₩62,215 | -0.38% | 5.4천 |
|---|
| 2025.12.02 | ₩62,334 | ₩62,347 | ₩62,094 | ₩62,196 | -0.22% | 1.2만 |
|---|
| 2025.12.01 | ₩62,147 | ₩62,200 | ₩61,973 | ₩62,060 | -0.14% | 7.4천 |
|---|
| 2025.11.28 | ₩62,067 | ₩62,174 | ₩62,053 | ₩62,075 | +0.01% | 800 |
|---|
| 2025.11.26 | ₩61,920 | ₩62,107 | ₩61,613 | ₩61,981 | +0.10% | 6천 |
|---|
| 2025.11.25 | ₩60,938 | ₩61,546 | ₩60,938 | ₩61,490 | +0.91% | 4.1천 |
|---|
| 2025.11.24 | ₩60,971 | ₩61,292 | ₩60,971 | ₩61,265 | +0.48% | 2.6천 |
|---|
| 2025.11.21 | ₩60,357 | ₩61,078 | ₩60,357 | ₩60,778 | +0.70% | 3.6천 |
|---|
| 2025.11.20 | ₩62,067 | ₩62,067 | ₩60,723 | ₩60,723 | -2.17% | 2.9천 |
|---|
| 2025.11.19 | ₩61,503 | ₩61,615 | ₩61,345 | ₩61,543 | +0.07% | 7.3천 |
|---|
| 2025.11.18 | ₩61,683 | ₩61,947 | ₩61,683 | ₩61,717 | +0.05% | 2.5천 |
|---|
| 2025.11.17 | ₩62,254 | ₩62,588 | ₩61,907 | ₩61,991 | -0.42% | 5.3천 |
|---|
| 2025.11.14 | ₩62,748 | ₩62,895 | ₩62,708 | ₩62,772 | +0.04% | 1.3천 |
|---|
| 2025.11.13 | ₩63,132 | ₩63,132 | ₩62,655 | ₩62,673 | -0.73% | 3.2천 |
|---|
| 2025.11.12 | ₩63,750 | ₩63,950 | ₩63,216 | ₩63,348 | -0.63% | 5.8만 |
|---|
| 2025.11.11 | ₩63,763 | ₩63,844 | ₩63,683 | ₩63,770 | +0.01% | 1.7천 |
|---|
| 2025.11.10 | ₩63,503 | ₩63,690 | ₩63,503 | ₩63,690 | +0.29% | 1.8천 |
|---|
| 2025.11.07 | ₩62,200 | ₩62,695 | ₩62,147 | ₩62,695 | +0.79% | 1.6천 |
|---|
| 2025.11.06 | ₩63,403 | ₩63,403 | ₩62,802 | ₩62,874 | -0.83% | 9.8천 |
|---|
| 2025.11.05 | ₩63,256 | ₩63,293 | ₩63,176 | ₩63,249 | -0.01% | 3.9천 |
|---|
| 2025.11.04 | ₩62,788 | ₩62,788 | ₩62,568 | ₩62,568 | -0.35% | 2천 |
|---|
| 2025.11.03 | ₩63,389 | ₩63,510 | ₩63,256 | ₩63,474 | +0.13% | 7.9천 |
|---|
| 2025.10.31 | ₩62,855 | ₩62,855 | ₩62,641 | ₩62,768 | -0.14% | 3.1천 |
|---|
| 2025.10.30 | ₩63,149 | ₩63,149 | ₩62,922 | ₩62,986 | -0.26% | 7.9천 |
|---|
| 2025.10.29 | ₩64,057 | ₩64,057 | ₩63,590 | ₩63,729 | -0.51% | 1.1만 |
|---|
| 2025.10.28 | ₩63,389 | ₩63,420 | ₩63,389 | ₩63,420 | +0.05% | 2.3천 |
|---|
| 2025.10.27 | ₩62,668 | ₩63,309 | ₩62,668 | ₩63,260 | +0.94% | 2.2천 |
|---|
| 2025.10.24 | ₩62,894 | ₩62,894 | ₩62,775 | ₩62,808 | -0.14% | 3.3천 |
|---|
| 2025.10.23 | ₩61,733 | ₩62,494 | ₩61,733 | ₩62,358 | +1.01% | 2.9천 |
|---|
| 2025.10.22 | ₩62,148 | ₩62,148 | ₩61,651 | ₩61,866 | -0.45% | 3.8천 |
|---|
| 2025.10.21 | ₩61,933 | ₩62,040 | ₩61,933 | ₩61,979 | +0.07% | 800 |
|---|
| 2025.10.20 | ₩62,449 | ₩62,449 | ₩62,347 | ₩62,416 | -0.05% | 1.9천 |
|---|
| 2025.10.17 | ₩61,573 | ₩61,880 | ₩61,542 | ₩61,746 | +0.28% | 2.3천 |
|---|
| 2025.10.16 | ₩61,720 | ₩61,973 | ₩61,559 | ₩61,618 | -0.16% | 9.2천 |
|---|
| 2025.10.15 | ₩61,239 | ₩61,273 | ₩61,092 | ₩61,169 | -0.11% | 3.7천 |
|---|
| 2025.10.14 | ₩59,983 | ₩60,637 | ₩59,983 | ₩60,337 | +0.59% | 2.8천 |
|---|
| 2025.10.13 | ₩60,424 | ₩60,774 | ₩60,424 | ₩60,624 | +0.33% | 8.2천 |
|---|
| 2025.10.10 | ₩60,931 | ₩61,145 | ₩58,927 | ₩59,070 | -3.05% | 5.4천 |
|---|