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 | ₩76,207 | ₩76,428 | ₩76,207 | ₩76,346 | +0.18% | 4.2천 |
| 2026.10.08 | ₩75,773 | ₩75,960 | ₩75,359 | ₩75,507 | -0.35% | 1만 |
| 2026.10.07 | ₩76,601 | ₩77,095 | ₩76,601 | ₩76,908 | +0.40% | 8.8천 |
| 2026.10.06 | ₩78,378 | ₩79,286 | ₩77,929 | ₩77,929 | -0.57% | 2만 |
| 2026.10.05 | ₩78,057 | ₩78,338 | ₩78,004 | ₩78,065 | +0.01% | 1.5만 |
| 2026.10.02 | ₩76,868 | ₩77,182 | ₩76,514 | ₩76,989 | +0.16% | 3.3천 |
| 2026.10.01 | ₩76,374 | ₩76,548 | ₩75,987 | ₩76,408 | +0.04% | 3.1천 |
| 2026.09.30 | ₩76,882 | ₩76,882 | ₩76,341 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩76,468 |
| -0.54% |
| 8.6천 |
| 2026.09.29 | ₩76,989 | ₩77,082 | ₩76,615 | ₩77,017 | +0.04% | 9.7천 |
|---|
| 2026.09.28 | ₩77,242 | ₩77,296 | ₩76,601 | ₩77,095 | -0.19% | 1.2만 |
|---|
| 2026.09.25 | ₩77,643 | ₩78,231 | ₩77,465 | ₩77,823 | +0.23% | 2.5만 |
|---|
| 2026.09.24 | ₩77,483 | ₩78,151 | ₩77,007 | ₩77,113 | -0.48% | 2.5만 |
|---|
| 2026.09.23 | ₩77,770 | ₩77,964 | ₩77,543 | ₩77,718 | -0.07% | 1.6만 |
|---|
| 2026.09.22 | ₩78,872 | ₩79,337 | ₩78,805 | ₩79,337 | +0.59% | 7.5천 |
|---|
| 2026.09.21 | ₩78,498 | ₩79,166 | ₩78,458 | ₩78,971 | +0.60% | 1.3만 |
|---|
| 2026.09.18 | ₩76,882 | ₩77,002 | ₩76,615 | ₩77,002 | +0.16% | 1.3만 |
|---|
| 2026.09.17 | ₩77,216 | ₩77,216 | ₩76,975 | ₩76,981 | -0.30% | 2.1천 |
|---|
| 2026.09.16 | ₩76,601 | ₩76,601 | ₩75,426 | ₩75,797 | -1.05% | 1.4천 |
|---|
| 2026.09.15 | ₩76,054 | ₩76,054 | ₩75,733 | ₩75,895 | -0.21% | 2천 |
|---|
| 2026.09.14 | ₩75,840 | ₩76,721 | ₩75,840 | ₩76,317 | +0.63% | 1.8천 |
|---|
| 2026.09.11 | ₩77,777 | ₩77,924 | ₩77,483 | ₩77,750 | -0.03% | 4.4천 |
|---|
| 2026.09.10 | ₩76,321 | ₩77,002 | ₩76,321 | ₩76,620 | +0.39% | 3.9천 |
|---|
| 2026.09.09 | ₩78,204 | ₩78,204 | ₩77,857 | ₩77,973 | -0.30% | 4.7천 |
|---|
| 2026.09.08 | ₩78,658 | ₩78,658 | ₩78,300 | ₩78,300 | -0.46% | 4천 |
|---|
| 2026.09.04 | ₩78,551 | ₩78,605 | ₩78,384 | ₩78,505 | -0.06% | 2천 |
|---|
| 2026.09.03 | ₩77,109 | ₩77,616 | ₩76,735 | ₩77,532 | +0.55% | 4.5천 |
|---|
| 2026.09.02 | ₩76,949 | ₩77,055 | ₩76,949 | ₩76,998 | +0.06% | 2.8천 |
|---|
| 2026.09.01 | ₩76,828 | ₩77,323 | ₩76,627 | ₩76,627 | -0.26% | 1.2만 |
|---|
| 2026.08.31 | ₩77,095 | ₩77,095 | ₩76,522 | ₩76,628 | -0.61% | 1만 |
|---|
| 2026.08.28 | ₩76,935 | ₩76,949 | ₩76,541 | ₩76,739 | -0.26% | 4.8천 |
|---|
| 2026.08.27 | ₩76,428 | ₩77,082 | ₩76,428 | ₩76,748 | +0.42% | 8.2천 |
|---|
| 2026.08.26 | ₩76,628 | ₩78,298 | ₩76,428 | ₩76,442 | -0.24% | 1.6만 |
|---|
| 2026.08.25 | ₩76,201 | ₩76,378 | ₩75,973 | ₩76,378 | +0.23% | 3천 |
|---|
| 2026.08.24 | ₩75,773 | ₩75,773 | ₩74,961 | ₩75,200 | -0.76% | 3.6천 |
|---|
| 2026.08.21 | ₩76,040 | ₩76,247 | ₩75,712 | ₩75,712 | -0.43% | 8.4천 |
|---|
| 2026.08.20 | ₩75,079 | ₩75,172 | ₩74,958 | ₩75,087 | +0.01% | 5.3천 |
|---|
| 2026.08.19 | ₩75,680 | ₩75,680 | ₩75,145 | ₩75,326 | -0.47% | 8.2천 |
|---|
| 2026.08.18 | ₩75,319 | ₩75,319 | ₩74,548 | ₩74,548 | -1.02% | 9.7천 |
|---|
| 2026.08.17 | ₩76,534 | ₩76,935 | ₩76,227 | ₩76,238 | -0.39% | 5.1천 |
|---|
| 2026.08.14 | ₩76,187 | ₩76,321 | ₩75,706 | ₩75,913 | -0.36% | 3.9천 |
|---|
| 2026.08.13 | ₩75,800 | ₩76,294 | ₩75,800 | ₩76,008 | +0.27% | 5천 |
|---|
| 2026.08.12 | ₩75,506 | ₩75,720 | ₩75,506 | ₩75,589 | +0.11% | 2.6천 |
|---|
| 2026.08.11 | ₩75,212 | ₩75,212 | ₩74,958 | ₩75,119 | -0.12% | 2.2천 |
|---|
| 2026.08.10 | ₩75,466 | ₩75,493 | ₩75,185 | ₩75,310 | -0.21% | 2.6천 |
|---|
| 2026.08.07 | ₩75,359 | ₩75,693 | ₩75,359 | ₩75,625 | +0.35% | 1.8천 |
|---|
| 2026.08.06 | ₩74,892 | ₩75,426 | ₩74,892 | ₩75,017 | +0.17% | 6.3천 |
|---|
| 2026.08.05 | ₩76,107 | ₩76,107 | ₩75,693 | ₩75,693 | -0.54% | 6천 |
|---|
| 2026.08.04 | ₩75,873 | ₩76,179 | ₩75,800 | ₩76,036 | +0.21% | 4.5천 |
|---|
| 2026.08.03 | ₩73,743 | ₩74,584 | ₩73,436 | ₩74,470 | +0.99% | 1.8만 |
|---|
| 2026.07.31 | ₩74,611 | ₩74,611 | ₩73,329 | ₩73,619 | -1.33% | 1.3만 |
|---|
| 2026.07.30 | ₩72,661 | ₩73,716 | ₩72,554 | ₩73,597 | +1.29% | 1.2만 |
|---|
| 2026.07.29 | ₩71,646 | ₩72,033 | ₩71,014 | ₩71,014 | -0.88% | 7.6천 |
|---|
| 2026.07.28 | ₩71,940 | ₩72,688 | ₩71,619 | ₩72,372 | +0.60% | 1.9만 |
|---|
| 2026.07.27 | ₩74,237 | ₩74,264 | ₩73,068 | ₩73,584 | -0.88% | 1.2만 |
|---|
| 2026.07.24 | ₩73,703 | ₩73,703 | ₩73,010 | ₩73,010 | -0.94% | 9.4천 |
|---|
| 2026.07.23 | ₩73,102 | ₩73,957 | ₩73,102 | ₩73,730 | +0.86% | 1.1만 |
|---|
| 2026.07.22 | ₩74,010 | ₩74,558 | ₩74,010 | ₩74,184 | +0.23% | 2.4만 |
|---|
| 2026.07.21 | ₩74,384 | ₩75,733 | ₩74,384 | ₩74,866 | +0.65% | 8.3천 |
|---|
| 2026.07.20 | ₩73,703 | ₩73,963 | ₩73,217 | ₩73,217 | -0.66% | 9.4천 |
|---|
| 2026.07.17 | ₩72,260 | ₩73,663 | ₩72,140 | ₩73,143 | +1.22% | 1.5만 |
|---|
| 2026.07.16 | ₩74,117 | ₩74,464 | ₩73,970 | ₩74,062 | -0.07% | 1.2만 |
|---|
| 2026.07.15 | ₩75,519 | ₩76,107 | ₩74,611 | ₩75,161 | -0.47% | 8.7천 |
|---|
| 2026.07.14 | ₩75,012 | ₩75,065 | ₩74,838 | ₩74,986 | -0.03% | 8.2천 |
|---|
| 2026.07.13 | ₩74,838 | ₩74,972 | ₩74,083 | ₩74,130 | -0.95% | 2.8천 |
|---|
| 2026.07.10 | ₩76,681 | ₩76,695 | ₩76,607 | ₩76,607 | -0.10% | 1.3천 |
|---|
| 2026.07.09 | ₩76,040 | ₩76,548 | ₩76,040 | ₩76,380 | +0.45% | 5.8천 |
|---|
| 2026.07.08 | ₩74,478 | ₩75,708 | ₩74,478 | ₩75,708 | +1.65% | 4.5천 |
|---|
| 2026.07.07 | ₩75,653 | ₩75,973 | ₩75,012 | ₩75,156 | -0.66% | 5천 |
|---|
| 2026.07.06 | ₩76,628 | ₩77,095 | ₩76,628 | ₩76,915 | +0.37% | 8.1천 |
|---|
| 2026.07.02 | ₩76,428 | ₩76,762 | ₩74,638 | ₩75,335 | -1.43% | 1.3만 |
|---|
| 2026.07.01 | ₩76,267 | ₩76,882 | ₩75,913 | ₩76,187 | -0.11% | 6.3천 |
|---|
| 2026.06.30 | ₩76,695 | ₩77,483 | ₩76,641 | ₩77,396 | +0.91% | 2.9천 |
|---|
| 2026.06.29 | ₩75,653 | ₩76,468 | ₩75,586 | ₩76,406 | +1.00% | 9천 |
|---|
| 2026.06.26 | ₩75,172 | ₩75,967 | ₩75,172 | ₩75,749 | +0.77% | 4.5천 |
|---|
| 2026.06.25 | ₩77,737 | ₩77,737 | ₩76,254 | ₩76,660 | -1.38% | 2만 |
|---|
| 2026.06.24 | ₩76,641 | ₩76,762 | ₩75,880 | ₩76,355 | -0.37% | 1.3만 |
|---|
| 2026.06.23 | ₩78,444 | ₩78,444 | ₩76,581 | ₩76,605 | -2.34% | 6.7천 |
|---|
| 2026.06.22 | ₩79,700 | ₩80,194 | ₩79,673 | ₩79,899 | +0.25% | 7.4천 |
|---|
| 2026.06.18 | ₩78,769 | ₩79,453 | ₩78,769 | ₩79,306 | +0.68% | 1.1만 |
|---|
| 2026.06.17 | ₩78,471 | ₩78,752 | ₩77,095 | ₩77,214 | -1.60% | 5.6천 |
|---|
| 2026.06.16 | ₩78,030 | ₩78,030 | ₩77,416 | ₩77,568 | -0.59% | 2.3천 |
|---|
| 2026.06.15 | ₩78,645 | ₩78,778 | ₩78,311 | ₩78,526 | -0.15% | 7.9천 |
|---|
| 2026.06.12 | ₩76,828 | ₩77,296 | ₩76,534 | ₩76,978 | +0.19% | 6.1천 |
|---|
| 2026.06.11 | ₩74,250 | ₩76,935 | ₩74,250 | ₩76,798 | +3.43% | 3.7천 |
|---|
| 2026.06.10 | ₩74,544 | ₩75,172 | ₩74,005 | ₩74,005 | -0.72% | 5.9천 |
|---|
| 2026.06.09 | ₩76,241 | ₩76,241 | ₩73,470 | ₩74,896 | -1.76% | 7.3천 |
|---|
| 2026.06.08 | ₩74,371 | ₩74,758 | ₩73,997 | ₩74,133 | -0.32% | 7.2천 |
|---|
| 2026.06.05 | ₩74,918 | ₩74,918 | ₩72,889 | ₩73,135 | -2.38% | 2.2천 |
|---|
| 2026.06.04 | ₩76,735 | ₩77,363 | ₩76,735 | ₩77,115 | +0.50% | 1.4천 |
|---|
| 2026.06.03 | ₩78,030 | ₩78,030 | ₩77,396 | ₩77,542 | -0.63% | 2.2천 |
|---|
| 2026.06.02 | ₩78,257 | ₩78,712 | ₩78,197 | ₩78,565 | +0.39% | 1만 |
|---|
| 2026.06.01 | ₩77,176 | ₩78,004 | ₩77,176 | ₩77,854 | +0.88% | 4천 |
|---|
| 2026.05.29 | ₩77,603 | ₩77,630 | ₩77,067 | ₩77,222 | -0.49% | 3.6천 |
|---|
| 2026.05.28 | ₩76,187 | ₩77,737 | ₩76,187 | ₩77,501 | +1.73% | 4.9천 |
|---|
| 2026.05.27 | ₩77,510 | ₩77,510 | ₩76,755 | ₩76,914 | -0.77% | 1.8천 |
|---|
| 2026.05.26 | ₩76,134 | ₩77,095 | ₩76,120 | ₩76,583 | +0.59% | 6.6천 |
|---|
| 2026.05.22 | ₩73,796 | ₩73,836 | ₩73,436 | ₩73,484 | -0.42% | 2.6천 |
|---|
| 2026.05.21 | ₩72,861 | ₩73,663 | ₩72,541 | ₩73,553 | +0.95% | 1.8만 |
|---|
| 2026.05.20 | ₩71,860 | ₩72,844 | ₩71,739 | ₩72,844 | +1.37% | 5.2천 |
|---|
| 2026.05.19 | ₩71,245 | ₩71,940 | ₩70,885 | ₩71,448 | +0.28% | 1.3만 |
|---|
| 2026.05.18 | ₩73,209 | ₩73,209 | ₩72,140 | ₩72,336 | -1.19% | 6.9천 |
|---|
| 2026.05.15 | ₩72,915 | ₩73,034 | ₩72,354 | ₩72,601 | -0.43% | 9.7천 |
|---|
| 2026.05.14 | ₩74,785 | ₩74,865 | ₩74,638 | ₩74,813 | +0.04% | 2.5천 |
|---|
| 2026.05.13 | ₩74,511 | ₩75,132 | ₩74,511 | ₩75,064 | +0.74% | 2.1천 |
|---|
| 2026.05.12 | ₩73,903 | ₩74,170 | ₩72,741 | ₩73,553 | -0.47% | 1.6만 |
|---|
| 2026.05.11 | ₩75,987 | ₩76,032 | ₩75,626 | ₩75,742 | -0.32% | 6.3천 |
|---|
| 2026.05.08 | ₩75,212 | ₩75,573 | ₩75,145 | ₩75,553 | +0.45% | 6.1천 |
|---|
| 2026.05.07 | ₩74,811 | ₩74,838 | ₩73,970 | ₩74,049 | -1.02% | 5.3천 |
|---|
| 2026.05.06 | ₩74,411 | ₩74,852 | ₩73,823 | ₩74,794 | +0.52% | 1.1만 |
|---|
| 2026.05.05 | ₩72,047 | ₩73,128 | ₩72,047 | ₩72,859 | +1.13% | 1.2만 |
|---|
| 2026.05.04 | ₩71,960 | ₩71,960 | ₩71,233 | ₩71,333 | -0.87% | 2천 |
|---|
| 2026.05.01 | ₩71,178 | ₩71,840 | ₩71,178 | ₩71,425 | +0.35% | 7.5천 |
|---|
| 2026.04.30 | ₩70,457 | ₩71,579 | ₩70,457 | ₩71,451 | +1.41% | 7.7천 |
|---|
| 2026.04.29 | ₩70,090 | ₩70,090 | ₩69,616 | ₩69,849 | -0.34% | 3.2천 |
|---|
| 2026.04.28 | ₩70,310 | ₩70,364 | ₩69,936 | ₩70,237 | -0.10% | 5.3천 |
|---|
| 2026.04.27 | ₩70,671 | ₩70,671 | ₩70,444 | ₩70,597 | -0.10% | 3.3천 |
|---|
| 2026.04.24 | ₩70,444 | ₩71,045 | ₩70,430 | ₩70,895 | +0.64% | 1.7만 |
|---|
| 2026.04.23 | ₩69,976 | ₩70,243 | ₩69,168 | ₩69,546 | -0.61% | 4.2천 |
|---|
| 2026.04.22 | ₩70,484 | ₩71,054 | ₩70,484 | ₩71,054 | +0.81% | 1.4만 |
|---|
| 2026.04.21 | ₩71,058 | ₩71,058 | ₩69,896 | ₩69,990 | -1.50% | 4.4천 |
|---|
| 2026.04.20 | ₩70,804 | ₩70,878 | ₩70,738 | ₩70,844 | +0.06% | 2.6천 |
|---|
| 2026.04.17 | ₩71,259 | ₩71,807 | ₩71,045 | ₩71,184 | -0.10% | 6.7천 |
|---|
| 2026.04.16 | ₩69,642 | ₩69,936 | ₩69,642 | ₩69,908 | +0.38% | 3.2만 |
|---|
| 2026.04.15 | ₩69,549 | ₩69,648 | ₩69,322 | ₩69,581 | +0.05% | 7천 |
|---|
| 2026.04.14 | ₩68,934 | ₩69,541 | ₩68,934 | ₩69,541 | +0.88% | 4.5천 |
|---|
| 2026.04.13 | ₩67,278 | ₩68,347 | ₩67,278 | ₩68,273 | +1.48% | 3.9천 |
|---|
| 2026.04.10 | ₩67,893 | ₩67,893 | ₩67,185 | ₩67,719 | -0.26% | 8.9천 |
|---|
| 2026.04.09 | ₩66,784 | ₩67,719 | ₩66,757 | ₩67,485 | +1.05% | 1.6만 |
|---|
| 2026.04.08 | ₩67,853 | ₩67,853 | ₩67,105 | ₩67,595 | -0.38% | 1.3만 |
|---|
| 2026.04.07 | ₩63,926 | ₩64,244 | ₩63,305 | ₩64,244 | +0.50% | 1.2만 |
|---|
| 2026.04.06 | ₩63,498 | ₩64,373 | ₩63,498 | ₩64,182 | +1.08% | 1.4만 |
|---|
| 2026.04.02 | ₩63,578 | ₩63,946 | ₩63,512 | ₩63,831 | +0.40% | 4.9천 |
|---|
| 2026.04.01 | ₩63,899 | ₩64,754 | ₩63,899 | ₩64,439 | +0.84% | 1.9만 |
|---|
| 2026.03.31 | ₩62,176 | ₩64,019 | ₩62,176 | ₩63,900 | +2.77% | 7천 |
|---|
| 2026.03.30 | ₩62,269 | ₩62,296 | ₩61,736 | ₩61,830 | -0.71% | 6.2천 |
|---|
| 2026.03.27 | ₩62,537 | ₩62,777 | ₩62,296 | ₩62,495 | -0.07% | 5.1천 |
|---|
| 2026.03.26 | ₩63,482 | ₩63,605 | ₩62,764 | ₩62,824 | -1.04% | 4.9천 |
|---|
| 2026.03.25 | ₩64,941 | ₩65,074 | ₩64,714 | ₩64,764 | -0.27% | 4.1천 |
|---|
| 2026.03.24 | ₩63,418 | ₩63,859 | ₩63,325 | ₩63,641 | +0.35% | 2.7만 |
|---|
| 2026.03.23 | ₩63,498 | ₩64,687 | ₩63,498 | ₩64,479 | +1.54% | 8.4천 |
|---|
| 2026.03.20 | ₩63,739 | ₩63,739 | ₩62,603 | ₩62,726 | -1.59% | 2.8천 |
|---|
| 2026.03.19 | ₩63,605 | ₩64,817 | ₩63,578 | ₩64,817 | +1.90% | 9.2천 |
|---|
| 2026.03.18 | ₩65,488 | ₩65,488 | ₩64,471 | ₩64,471 | -1.55% | 4.2천 |
|---|
| 2026.03.17 | ₩66,210 | ₩66,210 | ₩65,785 | ₩65,785 | -0.64% | 8.6천 |
|---|
| 2026.03.16 | ₩65,034 | ₩65,635 | ₩65,034 | ₩65,480 | +0.69% | 8.5천 |
|---|
| 2026.03.13 | ₩64,433 | ₩64,914 | ₩63,796 | ₩63,796 | -0.99% | 7.1천 |
|---|
| 2026.03.12 | ₩65,368 | ₩65,368 | ₩63,942 | ₩63,942 | -2.18% | 3.3천 |
|---|
| 2026.03.11 | ₩66,036 | ₩66,036 | ₩65,506 | ₩65,762 | -0.41% | 6.8천 |
|---|
| 2026.03.10 | ₩65,635 | ₩66,731 | ₩65,635 | ₩65,963 | +0.50% | 4.7천 |
|---|
| 2026.03.09 | ₩63,805 | ₩65,822 | ₩63,472 | ₩65,444 | +2.57% | 1.5만 |
|---|
| 2026.03.06 | ₩63,979 | ₩64,714 | ₩63,699 | ₩64,460 | +0.75% | 3.6만 |
|---|
| 2026.03.05 | ₩65,061 | ₩67,158 | ₩63,912 | ₩64,553 | -0.78% | 2.4만 |
|---|
| 2026.03.04 | ₩65,128 | ₩66,256 | ₩65,128 | ₩65,842 | +1.10% | 2.2만 |
|---|
| 2026.03.03 | ₩65,101 | ₩65,956 | ₩63,532 | ₩64,959 | -0.22% | 1.2만 |
|---|
| 2026.03.02 | ₩67,292 | ₩68,427 | ₩67,292 | ₩67,845 | +0.82% | 7.1만 |
|---|
| 2026.02.27 | ₩69,495 | ₩69,578 | ₩69,389 | ₩69,578 | +0.12% | 4.1천 |
|---|
| 2026.02.26 | ₩69,736 | ₩70,070 | ₩69,549 | ₩69,983 | +0.35% | 5.9천 |
|---|
| 2026.02.25 | ₩70,711 | ₩70,844 | ₩70,551 | ₩70,687 | -0.03% | 5.7천 |
|---|
| 2026.02.24 | ₩69,564 | ₩70,162 | ₩69,564 | ₩70,087 | +0.75% | 5천 |
|---|
| 2026.02.23 | ₩69,602 | ₩69,602 | ₩69,028 | ₩69,141 | -0.66% | 8천 |
|---|
| 2026.02.20 | ₩68,520 | ₩69,827 | ₩68,520 | ₩69,827 | +1.91% | 1.8천 |
|---|
| 2026.02.19 | ₩68,186 | ₩68,400 | ₩68,093 | ₩68,360 | +0.25% | 3.1천 |
|---|
| 2026.02.18 | ₩68,747 | ₩69,081 | ₩68,494 | ₩68,801 | +0.08% | 1.3만 |
|---|
| 2026.02.17 | ₩68,280 | ₩69,068 | ₩67,806 | ₩68,380 | +0.15% | 1.2만 |
|---|
| 2026.02.13 | ₩67,919 | ₩68,547 | ₩67,919 | ₩68,520 | +0.88% | 2.6천 |
|---|
| 2026.02.12 | ₩69,268 | ₩69,268 | ₩68,347 | ₩68,352 | -1.32% | 6천 |
|---|
| 2026.02.11 | ₩68,968 | ₩69,162 | ₩68,968 | ₩69,092 | +0.18% | 2.7천 |
|---|
| 2026.02.10 | ₩68,587 | ₩68,587 | ₩68,228 | ₩68,304 | -0.41% | 6.2천 |
|---|
| 2026.02.09 | ₩68,320 | ₩68,373 | ₩68,227 | ₩68,329 | +0.01% | 6.9천 |
|---|
| 2026.02.06 | ₩66,851 | ₩67,762 | ₩66,851 | ₩67,762 | +1.36% | 4.6천 |
|---|
| 2026.02.05 | ₩66,677 | ₩66,677 | ₩66,080 | ₩66,184 | -0.74% | 1.8천 |
|---|
| 2026.02.04 | ₩67,853 | ₩67,853 | ₩66,130 | ₩66,306 | -2.28% | 1.1만 |
|---|
| 2026.02.03 | ₩67,412 | ₩67,412 | ₩66,570 | ₩67,058 | -0.53% | 5.1천 |
|---|
| 2026.02.02 | ₩65,943 | ₩66,958 | ₩65,943 | ₩66,835 | +1.35% | 7.7천 |
|---|
| 2026.01.30 | ₩67,131 | ₩67,131 | ₩66,383 | ₩66,485 | -0.96% | 9.5천 |
|---|
| 2026.01.29 | ₩67,906 | ₩67,919 | ₩66,871 | ₩67,523 | -0.56% | 6.3천 |
|---|
| 2026.01.28 | ₩67,382 | ₩67,732 | ₩67,382 | ₩67,686 | +0.45% | 2.6천 |
|---|
| 2026.01.27 | ₩66,998 | ₩67,519 | ₩66,998 | ₩67,438 | +0.66% | 8.7천 |
|---|
| 2026.01.26 | ₩65,836 | ₩66,203 | ₩65,836 | ₩66,063 | +0.34% | 4.4천 |
|---|
| 2026.01.23 | ₩65,675 | ₩66,049 | ₩65,609 | ₩65,914 | +0.36% | 1.2만 |
|---|
| 2026.01.22 | ₩65,315 | ₩65,741 | ₩65,315 | ₩65,547 | +0.36% | 8.3천 |
|---|
| 2026.01.21 | ₩64,801 | ₩65,048 | ₩64,660 | ₩64,967 | +0.26% | 2.2천 |
|---|
| 2026.01.20 | ₩64,406 | ₩64,687 | ₩64,073 | ₩64,146 | -0.40% | 4.3천 |
|---|
| 2026.01.16 | ₩64,794 | ₩65,609 | ₩64,487 | ₩64,656 | -0.21% | 4.8천 |
|---|
| 2026.01.15 | ₩64,794 | ₩65,074 | ₩64,784 | ₩64,784 | -0.01% | 5천 |
|---|
| 2026.01.14 | ₩64,493 | ₩64,553 | ₩64,286 | ₩64,532 | +0.06% | 4.4천 |
|---|
| 2026.01.13 | ₩64,758 | ₩64,758 | ₩64,433 | ₩64,513 | -0.38% | 2.5천 |
|---|
| 2026.01.12 | ₩64,473 | ₩65,021 | ₩64,473 | ₩64,909 | +0.68% | 8.1천 |
|---|
| 2026.01.09 | ₩64,082 | ₩64,280 | ₩64,082 | ₩64,246 | +0.26% | 3.6천 |
|---|
| 2026.01.08 | ₩64,006 | ₩64,077 | ₩63,886 | ₩64,077 | +0.11% | 3.4천 |
|---|
| 2026.01.07 | ₩64,340 | ₩64,340 | ₩64,032 | ₩64,113 | -0.35% | 5천 |
|---|
| 2026.01.06 | ₩64,527 | ₩64,599 | ₩64,340 | ₩64,493 | -0.05% | 5.7천 |
|---|
| 2026.01.05 | ₩63,565 | ₩63,886 | ₩63,445 | ₩63,809 | +0.38% | 5.4천 |
|---|
| 2026.01.02 | ₩63,138 | ₩63,267 | ₩63,071 | ₩63,248 | +0.18% | 8.3천 |
|---|
| 2025.12.31 | ₩62,056 | ₩62,152 | ₩62,029 | ₩62,152 | +0.15% | 1천 |
|---|
| 2025.12.30 | ₩62,387 | ₩62,510 | ₩62,309 | ₩62,406 | +0.03% | 4천 |
|---|
| 2025.12.29 | ₩62,176 | ₩62,243 | ₩61,982 | ₩62,183 | +0.01% | 4.2천 |
|---|
| 2025.12.26 | ₩61,949 | ₩62,203 | ₩61,588 | ₩62,203 | +0.41% | 7.5천 |
|---|
| 2025.12.24 | ₩62,122 | ₩62,122 | ₩61,976 | ₩62,036 | -0.14% | 1.8천 |
|---|
| 2025.12.23 | ₩61,857 | ₩61,909 | ₩61,748 | ₩61,889 | +0.05% | 6.9천 |
|---|
| 2025.12.22 | ₩61,495 | ₩61,588 | ₩61,468 | ₩61,535 | +0.07% | 1.2만 |
|---|
| 2025.12.19 | ₩61,334 | ₩61,655 | ₩61,107 | ₩61,340 | +0.01% | 1.7만 |
|---|
| 2025.12.18 | ₩61,107 | ₩61,107 | ₩60,680 | ₩60,799 | -0.50% | 1.5만 |
|---|
| 2025.12.17 | ₩60,854 | ₩60,854 | ₩59,919 | ₩59,968 | -1.46% | 4.2천 |
|---|
| 2025.12.16 | ₩60,854 | ₩60,854 | ₩60,039 | ₩60,441 | -0.68% | 1.3만 |
|---|
| 2025.12.15 | ₩62,830 | ₩62,844 | ₩62,483 | ₩62,483 | -0.55% | 7.9천 |
|---|
| 2025.12.12 | ₩62,937 | ₩62,937 | ₩62,203 | ₩62,317 | -0.98% | 5.1천 |
|---|
| 2025.12.11 | ₩62,777 | ₩63,218 | ₩62,777 | ₩63,064 | +0.46% | 6.1천 |
|---|
| 2025.12.10 | ₩62,643 | ₩63,178 | ₩62,550 | ₩63,011 | +0.59% | 5천 |
|---|
| 2025.12.09 | ₩62,323 | ₩62,563 | ₩62,323 | ₩62,471 | +0.24% | 3천 |
|---|
| 2025.12.08 | ₩62,750 | ₩62,750 | ₩62,296 | ₩62,412 | -0.54% | 3.7천 |
|---|
| 2025.12.05 | ₩62,563 | ₩62,737 | ₩62,537 | ₩62,537 | -0.04% | 1.8천 |
|---|
| 2025.12.04 | ₩62,884 | ₩62,884 | ₩62,309 | ₩62,316 | -0.90% | 4.3천 |
|---|
| 2025.12.03 | ₩62,443 | ₩62,443 | ₩62,029 | ₩62,204 | -0.38% | 5.4천 |
|---|
| 2025.12.02 | ₩62,323 | ₩62,336 | ₩62,082 | ₩62,185 | -0.22% | 1.2만 |
|---|
| 2025.12.01 | ₩62,136 | ₩62,189 | ₩61,962 | ₩62,049 | -0.14% | 7.4천 |
|---|
| 2025.11.28 | ₩62,056 | ₩62,163 | ₩62,042 | ₩62,064 | +0.01% | 800 |
|---|
| 2025.11.26 | ₩61,909 | ₩62,096 | ₩61,602 | ₩61,970 | +0.10% | 6천 |
|---|
| 2025.11.25 | ₩60,927 | ₩61,535 | ₩60,927 | ₩61,479 | +0.91% | 4.1천 |
|---|
| 2025.11.24 | ₩60,960 | ₩61,281 | ₩60,960 | ₩61,254 | +0.48% | 2.6천 |
|---|
| 2025.11.21 | ₩60,346 | ₩61,067 | ₩60,346 | ₩60,767 | +0.70% | 3.6천 |
|---|
| 2025.11.20 | ₩62,056 | ₩62,056 | ₩60,712 | ₩60,712 | -2.17% | 2.9천 |
|---|
| 2025.11.19 | ₩61,492 | ₩61,604 | ₩61,334 | ₩61,532 | +0.07% | 7.3천 |
|---|
| 2025.11.18 | ₩61,672 | ₩61,935 | ₩61,672 | ₩61,706 | +0.05% | 2.5천 |
|---|
| 2025.11.17 | ₩62,243 | ₩62,577 | ₩61,895 | ₩61,980 | -0.42% | 5.3천 |
|---|
| 2025.11.14 | ₩62,737 | ₩62,884 | ₩62,697 | ₩62,761 | +0.04% | 1.3천 |
|---|
| 2025.11.13 | ₩63,120 | ₩63,120 | ₩62,643 | ₩62,662 | -0.73% | 3.2천 |
|---|
| 2025.11.12 | ₩63,739 | ₩63,939 | ₩63,204 | ₩63,337 | -0.63% | 5.8만 |
|---|
| 2025.11.11 | ₩63,752 | ₩63,832 | ₩63,672 | ₩63,759 | +0.01% | 1.7천 |
|---|
| 2025.11.10 | ₩63,492 | ₩63,679 | ₩63,492 | ₩63,679 | +0.29% | 1.8천 |
|---|
| 2025.11.07 | ₩62,189 | ₩62,683 | ₩62,136 | ₩62,683 | +0.79% | 1.6천 |
|---|
| 2025.11.06 | ₩63,391 | ₩63,391 | ₩62,790 | ₩62,862 | -0.83% | 9.8천 |
|---|
| 2025.11.05 | ₩63,244 | ₩63,282 | ₩63,164 | ₩63,238 | -0.01% | 3.9천 |
|---|
| 2025.11.04 | ₩62,777 | ₩62,777 | ₩62,557 | ₩62,557 | -0.35% | 2천 |
|---|
| 2025.11.03 | ₩63,378 | ₩63,498 | ₩63,244 | ₩63,462 | +0.13% | 7.9천 |
|---|
| 2025.10.31 | ₩62,844 | ₩62,844 | ₩62,630 | ₩62,757 | -0.14% | 3.1천 |
|---|
| 2025.10.30 | ₩63,138 | ₩63,138 | ₩62,911 | ₩62,975 | -0.26% | 7.9천 |
|---|
| 2025.10.29 | ₩64,046 | ₩64,046 | ₩63,578 | ₩63,717 | -0.51% | 1.1만 |
|---|
| 2025.10.28 | ₩63,378 | ₩63,409 | ₩63,378 | ₩63,409 | +0.05% | 2.3천 |
|---|
| 2025.10.27 | ₩62,657 | ₩63,298 | ₩62,657 | ₩63,248 | +0.94% | 2.2천 |
|---|
| 2025.10.24 | ₩62,882 | ₩62,882 | ₩62,764 | ₩62,797 | -0.14% | 3.3천 |
|---|
| 2025.10.23 | ₩61,722 | ₩62,483 | ₩61,722 | ₩62,347 | +1.01% | 2.9천 |
|---|
| 2025.10.22 | ₩62,137 | ₩62,137 | ₩61,640 | ₩61,855 | -0.45% | 3.8천 |
|---|
| 2025.10.21 | ₩61,922 | ₩62,029 | ₩61,922 | ₩61,968 | +0.07% | 800 |
|---|
| 2025.10.20 | ₩62,438 | ₩62,438 | ₩62,336 | ₩62,404 | -0.05% | 1.9천 |
|---|
| 2025.10.17 | ₩61,561 | ₩61,869 | ₩61,531 | ₩61,735 | +0.28% | 2.3천 |
|---|
| 2025.10.16 | ₩61,708 | ₩61,962 | ₩61,548 | ₩61,607 | -0.16% | 9.2천 |
|---|
| 2025.10.15 | ₩61,228 | ₩61,262 | ₩61,081 | ₩61,158 | -0.11% | 3.7천 |
|---|
| 2025.10.14 | ₩59,972 | ₩60,627 | ₩59,972 | ₩60,326 | +0.59% | 2.8천 |
|---|
| 2025.10.13 | ₩60,413 | ₩60,763 | ₩60,413 | ₩60,613 | +0.33% | 8.2천 |
|---|
| 2025.10.10 | ₩60,920 | ₩61,134 | ₩58,917 | ₩59,060 | -3.05% | 5.4천 |
|---|