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 | ₩76,202 | ₩76,422 | ₩76,202 | ₩76,340 | +0.18% | 4.2천 |
| 2026.10.08 | ₩75,767 | ₩75,954 | ₩75,353 | ₩75,502 | -0.35% | 1만 |
| 2026.10.07 | ₩76,596 | ₩77,090 | ₩76,596 | ₩76,903 | +0.40% | 8.8천 |
| 2026.10.06 | ₩78,372 | ₩79,280 | ₩77,923 | ₩77,923 | -0.57% | 2만 |
| 2026.10.05 | ₩78,051 | ₩78,332 | ₩77,998 | ₩78,059 | +0.01% | 1.5만 |
| 2026.10.02 | ₩76,863 | ₩77,176 | ₩76,509 | ₩76,983 | +0.16% | 3.3천 |
| 2026.10.01 | ₩76,368 | ₩76,542 | ₩75,981 | ₩76,402 | +0.04% | 3.1천 |
| 2026.09.30 | ₩76,876 | ₩76,876 | ₩76,335 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩76,462 |
| -0.54% |
| 8.6천 |
| 2026.09.29 | ₩76,983 | ₩77,076 | ₩76,609 | ₩77,011 | +0.04% | 9.7천 |
|---|
| 2026.09.28 | ₩77,237 | ₩77,290 | ₩76,596 | ₩77,090 | -0.19% | 1.2만 |
|---|
| 2026.09.25 | ₩77,637 | ₩78,225 | ₩77,460 | ₩77,818 | +0.23% | 2.5만 |
|---|
| 2026.09.24 | ₩77,477 | ₩78,145 | ₩77,002 | ₩77,107 | -0.48% | 2.5만 |
|---|
| 2026.09.23 | ₩77,764 | ₩77,958 | ₩77,537 | ₩77,712 | -0.07% | 1.6만 |
|---|
| 2026.09.22 | ₩78,866 | ₩79,331 | ₩78,799 | ₩79,331 | +0.59% | 7.5천 |
|---|
| 2026.09.21 | ₩78,492 | ₩79,160 | ₩78,452 | ₩78,965 | +0.60% | 1.3만 |
|---|
| 2026.09.18 | ₩76,876 | ₩76,996 | ₩76,609 | ₩76,996 | +0.16% | 1.3만 |
|---|
| 2026.09.17 | ₩77,210 | ₩77,210 | ₩76,969 | ₩76,975 | -0.30% | 2.1천 |
|---|
| 2026.09.16 | ₩76,596 | ₩76,596 | ₩75,420 | ₩75,791 | -1.05% | 1.4천 |
|---|
| 2026.09.15 | ₩76,048 | ₩76,048 | ₩75,727 | ₩75,889 | -0.21% | 2천 |
|---|
| 2026.09.14 | ₩75,834 | ₩76,716 | ₩75,834 | ₩76,311 | +0.63% | 1.8천 |
|---|
| 2026.09.11 | ₩77,771 | ₩77,918 | ₩77,477 | ₩77,744 | -0.03% | 4.4천 |
|---|
| 2026.09.10 | ₩76,315 | ₩76,996 | ₩76,315 | ₩76,614 | +0.39% | 3.9천 |
|---|
| 2026.09.09 | ₩78,198 | ₩78,198 | ₩77,851 | ₩77,967 | -0.30% | 4.7천 |
|---|
| 2026.09.08 | ₩78,652 | ₩78,652 | ₩78,294 | ₩78,294 | -0.46% | 4천 |
|---|
| 2026.09.04 | ₩78,545 | ₩78,599 | ₩78,379 | ₩78,499 | -0.06% | 2천 |
|---|
| 2026.09.03 | ₩77,103 | ₩77,611 | ₩76,729 | ₩77,526 | +0.55% | 4.5천 |
|---|
| 2026.09.02 | ₩76,943 | ₩77,050 | ₩76,943 | ₩76,992 | +0.06% | 2.8천 |
|---|
| 2026.09.01 | ₩76,823 | ₩77,317 | ₩76,621 | ₩76,621 | -0.26% | 1.2만 |
|---|
| 2026.08.31 | ₩77,090 | ₩77,090 | ₩76,517 | ₩76,622 | -0.61% | 1만 |
|---|
| 2026.08.28 | ₩76,929 | ₩76,943 | ₩76,535 | ₩76,733 | -0.26% | 4.8천 |
|---|
| 2026.08.27 | ₩76,422 | ₩77,076 | ₩76,422 | ₩76,742 | +0.42% | 8.2천 |
|---|
| 2026.08.26 | ₩76,622 | ₩78,292 | ₩76,422 | ₩76,437 | -0.24% | 1.6만 |
|---|
| 2026.08.25 | ₩76,195 | ₩76,372 | ₩75,968 | ₩76,372 | +0.23% | 3천 |
|---|
| 2026.08.24 | ₩75,767 | ₩75,767 | ₩74,955 | ₩75,194 | -0.76% | 3.6천 |
|---|
| 2026.08.21 | ₩76,035 | ₩76,242 | ₩75,706 | ₩75,706 | -0.43% | 8.4천 |
|---|
| 2026.08.20 | ₩75,073 | ₩75,166 | ₩74,953 | ₩75,081 | +0.01% | 5.3천 |
|---|
| 2026.08.19 | ₩75,674 | ₩75,674 | ₩75,140 | ₩75,320 | -0.47% | 8.2천 |
|---|
| 2026.08.18 | ₩75,313 | ₩75,313 | ₩74,543 | ₩74,543 | -1.02% | 9.7천 |
|---|
| 2026.08.17 | ₩76,529 | ₩76,929 | ₩76,222 | ₩76,232 | -0.39% | 5.1천 |
|---|
| 2026.08.14 | ₩76,181 | ₩76,315 | ₩75,701 | ₩75,908 | -0.36% | 3.9천 |
|---|
| 2026.08.13 | ₩75,794 | ₩76,288 | ₩75,794 | ₩76,003 | +0.27% | 5천 |
|---|
| 2026.08.12 | ₩75,500 | ₩75,714 | ₩75,500 | ₩75,583 | +0.11% | 2.6천 |
|---|
| 2026.08.11 | ₩75,207 | ₩75,207 | ₩74,953 | ₩75,113 | -0.12% | 2.2천 |
|---|
| 2026.08.10 | ₩75,460 | ₩75,487 | ₩75,180 | ₩75,304 | -0.21% | 2.6천 |
|---|
| 2026.08.07 | ₩75,353 | ₩75,687 | ₩75,353 | ₩75,619 | +0.35% | 1.8천 |
|---|
| 2026.08.06 | ₩74,886 | ₩75,420 | ₩74,886 | ₩75,012 | +0.17% | 6.3천 |
|---|
| 2026.08.05 | ₩76,101 | ₩76,101 | ₩75,687 | ₩75,687 | -0.54% | 6천 |
|---|
| 2026.08.04 | ₩75,868 | ₩76,173 | ₩75,794 | ₩76,031 | +0.21% | 4.5천 |
|---|
| 2026.08.03 | ₩73,737 | ₩74,579 | ₩73,430 | ₩74,464 | +0.99% | 1.8만 |
|---|
| 2026.07.31 | ₩74,605 | ₩74,605 | ₩73,323 | ₩73,613 | -1.33% | 1.3만 |
|---|
| 2026.07.30 | ₩72,656 | ₩73,711 | ₩72,549 | ₩73,592 | +1.29% | 1.2만 |
|---|
| 2026.07.29 | ₩71,641 | ₩72,028 | ₩71,009 | ₩71,009 | -0.88% | 7.6천 |
|---|
| 2026.07.28 | ₩71,934 | ₩72,682 | ₩71,614 | ₩72,367 | +0.60% | 1.9만 |
|---|
| 2026.07.27 | ₩74,232 | ₩74,258 | ₩73,063 | ₩73,578 | -0.88% | 1.2만 |
|---|
| 2026.07.24 | ₩73,697 | ₩73,697 | ₩73,004 | ₩73,004 | -0.94% | 9.4천 |
|---|
| 2026.07.23 | ₩73,096 | ₩73,951 | ₩73,096 | ₩73,724 | +0.86% | 1.1만 |
|---|
| 2026.07.22 | ₩74,004 | ₩74,552 | ₩74,004 | ₩74,178 | +0.23% | 2.4만 |
|---|
| 2026.07.21 | ₩74,378 | ₩75,727 | ₩74,378 | ₩74,861 | +0.65% | 8.3천 |
|---|
| 2026.07.20 | ₩73,697 | ₩73,958 | ₩73,211 | ₩73,211 | -0.66% | 9.4천 |
|---|
| 2026.07.17 | ₩72,255 | ₩73,657 | ₩72,135 | ₩73,138 | +1.22% | 1.5만 |
|---|
| 2026.07.16 | ₩74,111 | ₩74,459 | ₩73,964 | ₩74,057 | -0.07% | 1.2만 |
|---|
| 2026.07.15 | ₩75,514 | ₩76,101 | ₩74,605 | ₩75,156 | -0.47% | 8.7천 |
|---|
| 2026.07.14 | ₩75,006 | ₩75,060 | ₩74,833 | ₩74,981 | -0.03% | 8.2천 |
|---|
| 2026.07.13 | ₩74,833 | ₩74,966 | ₩74,078 | ₩74,125 | -0.95% | 2.8천 |
|---|
| 2026.07.10 | ₩76,676 | ₩76,689 | ₩76,601 | ₩76,601 | -0.10% | 1.3천 |
|---|
| 2026.07.09 | ₩76,035 | ₩76,542 | ₩76,035 | ₩76,374 | +0.45% | 5.8천 |
|---|
| 2026.07.08 | ₩74,472 | ₩75,702 | ₩74,472 | ₩75,702 | +1.65% | 4.5천 |
|---|
| 2026.07.07 | ₩75,647 | ₩75,968 | ₩75,006 | ₩75,150 | -0.66% | 5천 |
|---|
| 2026.07.06 | ₩76,622 | ₩77,090 | ₩76,622 | ₩76,909 | +0.37% | 8.1천 |
|---|
| 2026.07.02 | ₩76,422 | ₩76,756 | ₩74,632 | ₩75,329 | -1.43% | 1.3만 |
|---|
| 2026.07.01 | ₩76,262 | ₩76,876 | ₩75,908 | ₩76,181 | -0.11% | 6.3천 |
|---|
| 2026.06.30 | ₩76,689 | ₩77,477 | ₩76,636 | ₩77,390 | +0.91% | 2.9천 |
|---|
| 2026.06.29 | ₩75,647 | ₩76,462 | ₩75,580 | ₩76,401 | +1.00% | 9천 |
|---|
| 2026.06.26 | ₩75,166 | ₩75,961 | ₩75,166 | ₩75,743 | +0.77% | 4.5천 |
|---|
| 2026.06.25 | ₩77,731 | ₩77,731 | ₩76,248 | ₩76,654 | -1.38% | 2만 |
|---|
| 2026.06.24 | ₩76,636 | ₩76,756 | ₩75,874 | ₩76,350 | -0.37% | 1.3만 |
|---|
| 2026.06.23 | ₩78,439 | ₩78,439 | ₩76,575 | ₩76,600 | -2.34% | 6.7천 |
|---|
| 2026.06.22 | ₩79,694 | ₩80,188 | ₩79,667 | ₩79,893 | +0.25% | 7.4천 |
|---|
| 2026.06.18 | ₩78,763 | ₩79,447 | ₩78,763 | ₩79,300 | +0.68% | 1.1만 |
|---|
| 2026.06.17 | ₩78,465 | ₩78,746 | ₩77,090 | ₩77,209 | -1.60% | 5.6천 |
|---|
| 2026.06.16 | ₩78,025 | ₩78,025 | ₩77,410 | ₩77,562 | -0.59% | 2.3천 |
|---|
| 2026.06.15 | ₩78,639 | ₩78,773 | ₩78,305 | ₩78,520 | -0.15% | 7.9천 |
|---|
| 2026.06.12 | ₩76,823 | ₩77,290 | ₩76,529 | ₩76,972 | +0.19% | 6.1천 |
|---|
| 2026.06.11 | ₩74,245 | ₩76,929 | ₩74,245 | ₩76,792 | +3.43% | 3.7천 |
|---|
| 2026.06.10 | ₩74,539 | ₩75,166 | ₩73,999 | ₩73,999 | -0.72% | 5.9천 |
|---|
| 2026.06.09 | ₩76,235 | ₩76,235 | ₩73,465 | ₩74,890 | -1.76% | 7.3천 |
|---|
| 2026.06.08 | ₩74,365 | ₩74,752 | ₩73,991 | ₩74,127 | -0.32% | 7.2천 |
|---|
| 2026.06.05 | ₩74,913 | ₩74,913 | ₩72,884 | ₩73,130 | -2.38% | 2.2천 |
|---|
| 2026.06.04 | ₩76,729 | ₩77,357 | ₩76,729 | ₩77,110 | +0.50% | 1.4천 |
|---|
| 2026.06.03 | ₩78,025 | ₩78,025 | ₩77,390 | ₩77,536 | -0.63% | 2.2천 |
|---|
| 2026.06.02 | ₩78,252 | ₩78,706 | ₩78,192 | ₩78,559 | +0.39% | 1만 |
|---|
| 2026.06.01 | ₩77,170 | ₩77,998 | ₩77,170 | ₩77,848 | +0.88% | 4천 |
|---|
| 2026.05.29 | ₩77,597 | ₩77,624 | ₩77,062 | ₩77,217 | -0.49% | 3.6천 |
|---|
| 2026.05.28 | ₩76,181 | ₩77,731 | ₩76,181 | ₩77,496 | +1.73% | 4.9천 |
|---|
| 2026.05.27 | ₩77,504 | ₩77,504 | ₩76,749 | ₩76,908 | -0.77% | 1.8천 |
|---|
| 2026.05.26 | ₩76,128 | ₩77,090 | ₩76,115 | ₩76,577 | +0.59% | 6.6천 |
|---|
| 2026.05.22 | ₩73,791 | ₩73,831 | ₩73,430 | ₩73,478 | -0.42% | 2.6천 |
|---|
| 2026.05.21 | ₩72,856 | ₩73,657 | ₩72,535 | ₩73,548 | +0.95% | 1.8만 |
|---|
| 2026.05.20 | ₩71,854 | ₩72,839 | ₩71,734 | ₩72,839 | +1.37% | 5.2천 |
|---|
| 2026.05.19 | ₩71,240 | ₩71,934 | ₩70,879 | ₩71,443 | +0.28% | 1.3만 |
|---|
| 2026.05.18 | ₩73,203 | ₩73,203 | ₩72,135 | ₩72,331 | -1.19% | 6.9천 |
|---|
| 2026.05.15 | ₩72,909 | ₩73,028 | ₩72,348 | ₩72,595 | -0.43% | 9.7천 |
|---|
| 2026.05.14 | ₩74,779 | ₩74,859 | ₩74,632 | ₩74,807 | +0.04% | 2.5천 |
|---|
| 2026.05.13 | ₩74,505 | ₩75,126 | ₩74,505 | ₩75,058 | +0.74% | 2.1천 |
|---|
| 2026.05.12 | ₩73,898 | ₩74,165 | ₩72,736 | ₩73,548 | -0.47% | 1.6만 |
|---|
| 2026.05.11 | ₩75,981 | ₩76,027 | ₩75,621 | ₩75,737 | -0.32% | 6.3천 |
|---|
| 2026.05.08 | ₩75,207 | ₩75,567 | ₩75,140 | ₩75,547 | +0.45% | 6.1천 |
|---|
| 2026.05.07 | ₩74,806 | ₩74,833 | ₩73,964 | ₩74,043 | -1.02% | 5.3천 |
|---|
| 2026.05.06 | ₩74,405 | ₩74,846 | ₩73,818 | ₩74,788 | +0.52% | 1.1만 |
|---|
| 2026.05.05 | ₩72,041 | ₩73,123 | ₩72,041 | ₩72,853 | +1.13% | 1.2만 |
|---|
| 2026.05.04 | ₩71,954 | ₩71,954 | ₩71,228 | ₩71,328 | -0.87% | 2천 |
|---|
| 2026.05.01 | ₩71,173 | ₩71,834 | ₩71,173 | ₩71,420 | +0.35% | 7.5천 |
|---|
| 2026.04.30 | ₩70,452 | ₩71,574 | ₩70,452 | ₩71,446 | +1.41% | 7.7천 |
|---|
| 2026.04.29 | ₩70,085 | ₩70,085 | ₩69,610 | ₩69,844 | -0.34% | 3.2천 |
|---|
| 2026.04.28 | ₩70,305 | ₩70,358 | ₩69,931 | ₩70,231 | -0.10% | 5.3천 |
|---|
| 2026.04.27 | ₩70,666 | ₩70,666 | ₩70,438 | ₩70,592 | -0.10% | 3.3천 |
|---|
| 2026.04.24 | ₩70,438 | ₩71,039 | ₩70,425 | ₩70,890 | +0.64% | 1.7만 |
|---|
| 2026.04.23 | ₩69,971 | ₩70,238 | ₩69,163 | ₩69,541 | -0.61% | 4.2천 |
|---|
| 2026.04.22 | ₩70,479 | ₩71,049 | ₩70,479 | ₩71,049 | +0.81% | 1.4만 |
|---|
| 2026.04.21 | ₩71,053 | ₩71,053 | ₩69,891 | ₩69,984 | -1.50% | 4.4천 |
|---|
| 2026.04.20 | ₩70,799 | ₩70,873 | ₩70,732 | ₩70,839 | +0.06% | 2.6천 |
|---|
| 2026.04.17 | ₩71,253 | ₩71,802 | ₩71,039 | ₩71,178 | -0.10% | 6.7천 |
|---|
| 2026.04.16 | ₩69,637 | ₩69,931 | ₩69,637 | ₩69,903 | +0.38% | 3.2만 |
|---|
| 2026.04.15 | ₩69,544 | ₩69,642 | ₩69,317 | ₩69,576 | +0.05% | 7천 |
|---|
| 2026.04.14 | ₩68,929 | ₩69,536 | ₩68,929 | ₩69,536 | +0.88% | 4.5천 |
|---|
| 2026.04.13 | ₩67,273 | ₩68,342 | ₩67,273 | ₩68,268 | +1.48% | 3.9천 |
|---|
| 2026.04.10 | ₩67,888 | ₩67,888 | ₩67,180 | ₩67,714 | -0.26% | 8.9천 |
|---|
| 2026.04.09 | ₩66,779 | ₩67,714 | ₩66,752 | ₩67,480 | +1.05% | 1.6만 |
|---|
| 2026.04.08 | ₩67,847 | ₩67,847 | ₩67,100 | ₩67,590 | -0.38% | 1.3만 |
|---|
| 2026.04.07 | ₩63,921 | ₩64,239 | ₩63,300 | ₩64,239 | +0.50% | 1.2만 |
|---|
| 2026.04.06 | ₩63,493 | ₩64,368 | ₩63,493 | ₩64,177 | +1.08% | 1.4만 |
|---|
| 2026.04.02 | ₩63,574 | ₩63,941 | ₩63,507 | ₩63,826 | +0.40% | 4.9천 |
|---|
| 2026.04.01 | ₩63,894 | ₩64,749 | ₩63,894 | ₩64,434 | +0.84% | 1.9만 |
|---|
| 2026.03.31 | ₩62,171 | ₩64,014 | ₩62,171 | ₩63,895 | +2.77% | 7천 |
|---|
| 2026.03.30 | ₩62,265 | ₩62,291 | ₩61,732 | ₩61,825 | -0.71% | 6.2천 |
|---|
| 2026.03.27 | ₩62,532 | ₩62,772 | ₩62,291 | ₩62,490 | -0.07% | 5.1천 |
|---|
| 2026.03.26 | ₩63,477 | ₩63,600 | ₩62,759 | ₩62,819 | -1.04% | 4.9천 |
|---|
| 2026.03.25 | ₩64,936 | ₩65,069 | ₩64,709 | ₩64,760 | -0.27% | 4.1천 |
|---|
| 2026.03.24 | ₩63,413 | ₩63,854 | ₩63,320 | ₩63,636 | +0.35% | 2.7만 |
|---|
| 2026.03.23 | ₩63,493 | ₩64,682 | ₩63,493 | ₩64,474 | +1.54% | 8.4천 |
|---|
| 2026.03.20 | ₩63,734 | ₩63,734 | ₩62,599 | ₩62,722 | -1.59% | 2.8천 |
|---|
| 2026.03.19 | ₩63,600 | ₩64,812 | ₩63,574 | ₩64,812 | +1.90% | 9.2천 |
|---|
| 2026.03.18 | ₩65,483 | ₩65,483 | ₩64,466 | ₩64,466 | -1.55% | 4.2천 |
|---|
| 2026.03.17 | ₩66,205 | ₩66,205 | ₩65,780 | ₩65,780 | -0.64% | 8.6천 |
|---|
| 2026.03.16 | ₩65,029 | ₩65,630 | ₩65,029 | ₩65,475 | +0.69% | 8.5천 |
|---|
| 2026.03.13 | ₩64,428 | ₩64,909 | ₩63,791 | ₩63,791 | -0.99% | 7.1천 |
|---|
| 2026.03.12 | ₩65,363 | ₩65,363 | ₩63,937 | ₩63,937 | -2.18% | 3.3천 |
|---|
| 2026.03.11 | ₩66,031 | ₩66,031 | ₩65,501 | ₩65,757 | -0.41% | 6.8천 |
|---|
| 2026.03.10 | ₩65,630 | ₩66,726 | ₩65,630 | ₩65,958 | +0.50% | 4.7천 |
|---|
| 2026.03.09 | ₩63,801 | ₩65,817 | ₩63,467 | ₩65,439 | +2.57% | 1.5만 |
|---|
| 2026.03.06 | ₩63,974 | ₩64,709 | ₩63,694 | ₩64,455 | +0.75% | 3.6만 |
|---|
| 2026.03.05 | ₩65,056 | ₩67,153 | ₩63,908 | ₩64,549 | -0.78% | 2.4만 |
|---|
| 2026.03.04 | ₩65,123 | ₩66,251 | ₩65,123 | ₩65,837 | +1.10% | 2.2만 |
|---|
| 2026.03.03 | ₩65,096 | ₩65,951 | ₩63,527 | ₩64,955 | -0.22% | 1.2만 |
|---|
| 2026.03.02 | ₩67,287 | ₩68,422 | ₩67,287 | ₩67,839 | +0.82% | 7.1만 |
|---|
| 2026.02.27 | ₩69,490 | ₩69,573 | ₩69,383 | ₩69,573 | +0.12% | 4.1천 |
|---|
| 2026.02.26 | ₩69,731 | ₩70,065 | ₩69,544 | ₩69,978 | +0.35% | 5.9천 |
|---|
| 2026.02.25 | ₩70,706 | ₩70,839 | ₩70,545 | ₩70,682 | -0.03% | 5.7천 |
|---|
| 2026.02.24 | ₩69,558 | ₩70,157 | ₩69,558 | ₩70,082 | +0.75% | 5천 |
|---|
| 2026.02.23 | ₩69,597 | ₩69,597 | ₩69,023 | ₩69,136 | -0.66% | 8천 |
|---|
| 2026.02.20 | ₩68,515 | ₩69,821 | ₩68,515 | ₩69,821 | +1.91% | 1.8천 |
|---|
| 2026.02.19 | ₩68,181 | ₩68,395 | ₩68,088 | ₩68,355 | +0.25% | 3.1천 |
|---|
| 2026.02.18 | ₩68,742 | ₩69,076 | ₩68,489 | ₩68,796 | +0.08% | 1.3만 |
|---|
| 2026.02.17 | ₩68,275 | ₩69,063 | ₩67,801 | ₩68,375 | +0.15% | 1.2만 |
|---|
| 2026.02.13 | ₩67,914 | ₩68,542 | ₩67,914 | ₩68,515 | +0.88% | 2.6천 |
|---|
| 2026.02.12 | ₩69,263 | ₩69,263 | ₩68,342 | ₩68,347 | -1.32% | 6천 |
|---|
| 2026.02.11 | ₩68,963 | ₩69,156 | ₩68,963 | ₩69,087 | +0.18% | 2.7천 |
|---|
| 2026.02.10 | ₩68,582 | ₩68,582 | ₩68,223 | ₩68,299 | -0.41% | 6.2천 |
|---|
| 2026.02.09 | ₩68,315 | ₩68,368 | ₩68,221 | ₩68,324 | +0.01% | 6.9천 |
|---|
| 2026.02.06 | ₩66,846 | ₩67,757 | ₩66,846 | ₩67,757 | +1.36% | 4.6천 |
|---|
| 2026.02.05 | ₩66,672 | ₩66,672 | ₩66,075 | ₩66,179 | -0.74% | 1.8천 |
|---|
| 2026.02.04 | ₩67,847 | ₩67,847 | ₩66,125 | ₩66,301 | -2.28% | 1.1만 |
|---|
| 2026.02.03 | ₩67,407 | ₩67,407 | ₩66,565 | ₩67,053 | -0.53% | 5.1천 |
|---|
| 2026.02.02 | ₩65,938 | ₩66,953 | ₩65,938 | ₩66,830 | +1.35% | 7.7천 |
|---|
| 2026.01.30 | ₩67,126 | ₩67,126 | ₩66,378 | ₩66,480 | -0.96% | 9.5천 |
|---|
| 2026.01.29 | ₩67,901 | ₩67,914 | ₩66,866 | ₩67,518 | -0.56% | 6.3천 |
|---|
| 2026.01.28 | ₩67,377 | ₩67,727 | ₩67,377 | ₩67,681 | +0.45% | 2.6천 |
|---|
| 2026.01.27 | ₩66,993 | ₩67,514 | ₩66,993 | ₩67,433 | +0.66% | 8.7천 |
|---|
| 2026.01.26 | ₩65,831 | ₩66,198 | ₩65,831 | ₩66,058 | +0.34% | 4.4천 |
|---|
| 2026.01.23 | ₩65,670 | ₩66,044 | ₩65,604 | ₩65,910 | +0.36% | 1.2만 |
|---|
| 2026.01.22 | ₩65,310 | ₩65,736 | ₩65,310 | ₩65,542 | +0.36% | 8.3천 |
|---|
| 2026.01.21 | ₩64,796 | ₩65,043 | ₩64,655 | ₩64,963 | +0.26% | 2.2천 |
|---|
| 2026.01.20 | ₩64,402 | ₩64,682 | ₩64,068 | ₩64,141 | -0.40% | 4.3천 |
|---|
| 2026.01.16 | ₩64,789 | ₩65,604 | ₩64,482 | ₩64,651 | -0.21% | 4.8천 |
|---|
| 2026.01.15 | ₩64,789 | ₩65,069 | ₩64,780 | ₩64,780 | -0.01% | 5천 |
|---|
| 2026.01.14 | ₩64,488 | ₩64,549 | ₩64,281 | ₩64,527 | +0.06% | 4.4천 |
|---|
| 2026.01.13 | ₩64,753 | ₩64,753 | ₩64,428 | ₩64,509 | -0.38% | 2.5천 |
|---|
| 2026.01.12 | ₩64,468 | ₩65,016 | ₩64,468 | ₩64,904 | +0.68% | 8.1천 |
|---|
| 2026.01.09 | ₩64,077 | ₩64,275 | ₩64,077 | ₩64,241 | +0.26% | 3.6천 |
|---|
| 2026.01.08 | ₩64,001 | ₩64,072 | ₩63,881 | ₩64,072 | +0.11% | 3.4천 |
|---|
| 2026.01.07 | ₩64,335 | ₩64,335 | ₩64,028 | ₩64,108 | -0.35% | 5천 |
|---|
| 2026.01.06 | ₩64,522 | ₩64,594 | ₩64,335 | ₩64,488 | -0.05% | 5.7천 |
|---|
| 2026.01.05 | ₩63,560 | ₩63,881 | ₩63,440 | ₩63,805 | +0.38% | 5.4천 |
|---|
| 2026.01.02 | ₩63,133 | ₩63,262 | ₩63,066 | ₩63,244 | +0.18% | 8.3천 |
|---|
| 2025.12.31 | ₩62,051 | ₩62,147 | ₩62,024 | ₩62,147 | +0.15% | 1천 |
|---|
| 2025.12.30 | ₩62,382 | ₩62,505 | ₩62,305 | ₩62,401 | +0.03% | 4천 |
|---|
| 2025.12.29 | ₩62,171 | ₩62,238 | ₩61,978 | ₩62,178 | +0.01% | 4.2천 |
|---|
| 2025.12.26 | ₩61,944 | ₩62,198 | ₩61,584 | ₩62,198 | +0.41% | 7.5천 |
|---|
| 2025.12.24 | ₩62,118 | ₩62,118 | ₩61,971 | ₩62,031 | -0.14% | 1.8천 |
|---|
| 2025.12.23 | ₩61,852 | ₩61,904 | ₩61,744 | ₩61,884 | +0.05% | 6.9천 |
|---|
| 2025.12.22 | ₩61,490 | ₩61,584 | ₩61,463 | ₩61,530 | +0.07% | 1.2만 |
|---|
| 2025.12.19 | ₩61,330 | ₩61,650 | ₩61,103 | ₩61,335 | +0.01% | 1.7만 |
|---|
| 2025.12.18 | ₩61,103 | ₩61,103 | ₩60,675 | ₩60,794 | -0.50% | 1.5만 |
|---|
| 2025.12.17 | ₩60,849 | ₩60,849 | ₩59,914 | ₩59,964 | -1.46% | 4.2천 |
|---|
| 2025.12.16 | ₩60,849 | ₩60,849 | ₩60,034 | ₩60,436 | -0.68% | 1.3만 |
|---|
| 2025.12.15 | ₩62,826 | ₩62,839 | ₩62,478 | ₩62,478 | -0.55% | 7.9천 |
|---|
| 2025.12.12 | ₩62,933 | ₩62,933 | ₩62,198 | ₩62,313 | -0.98% | 5.1천 |
|---|
| 2025.12.11 | ₩62,772 | ₩63,213 | ₩62,772 | ₩63,059 | +0.46% | 6.1천 |
|---|
| 2025.12.10 | ₩62,639 | ₩63,173 | ₩62,545 | ₩63,006 | +0.59% | 5천 |
|---|
| 2025.12.09 | ₩62,318 | ₩62,559 | ₩62,318 | ₩62,466 | +0.24% | 3천 |
|---|
| 2025.12.08 | ₩62,746 | ₩62,746 | ₩62,291 | ₩62,408 | -0.54% | 3.7천 |
|---|
| 2025.12.05 | ₩62,559 | ₩62,732 | ₩62,532 | ₩62,532 | -0.04% | 1.8천 |
|---|
| 2025.12.04 | ₩62,879 | ₩62,879 | ₩62,305 | ₩62,311 | -0.90% | 4.3천 |
|---|
| 2025.12.03 | ₩62,438 | ₩62,438 | ₩62,024 | ₩62,199 | -0.38% | 5.4천 |
|---|
| 2025.12.02 | ₩62,318 | ₩62,332 | ₩62,078 | ₩62,181 | -0.22% | 1.2만 |
|---|
| 2025.12.01 | ₩62,131 | ₩62,185 | ₩61,958 | ₩62,044 | -0.14% | 7.4천 |
|---|
| 2025.11.28 | ₩62,051 | ₩62,158 | ₩62,038 | ₩62,059 | +0.01% | 800 |
|---|
| 2025.11.26 | ₩61,904 | ₩62,091 | ₩61,597 | ₩61,966 | +0.10% | 6천 |
|---|
| 2025.11.25 | ₩60,922 | ₩61,530 | ₩60,922 | ₩61,474 | +0.91% | 4.1천 |
|---|
| 2025.11.24 | ₩60,956 | ₩61,276 | ₩60,956 | ₩61,250 | +0.48% | 2.6천 |
|---|
| 2025.11.21 | ₩60,342 | ₩61,063 | ₩60,342 | ₩60,762 | +0.70% | 3.6천 |
|---|
| 2025.11.20 | ₩62,051 | ₩62,051 | ₩60,707 | ₩60,707 | -2.17% | 2.9천 |
|---|
| 2025.11.19 | ₩61,487 | ₩61,600 | ₩61,330 | ₩61,528 | +0.07% | 7.3천 |
|---|
| 2025.11.18 | ₩61,668 | ₩61,931 | ₩61,668 | ₩61,701 | +0.05% | 2.5천 |
|---|
| 2025.11.17 | ₩62,238 | ₩62,572 | ₩61,891 | ₩61,975 | -0.42% | 5.3천 |
|---|
| 2025.11.14 | ₩62,732 | ₩62,879 | ₩62,692 | ₩62,756 | +0.04% | 1.3천 |
|---|
| 2025.11.13 | ₩63,116 | ₩63,116 | ₩62,639 | ₩62,657 | -0.73% | 3.2천 |
|---|
| 2025.11.12 | ₩63,734 | ₩63,934 | ₩63,200 | ₩63,332 | -0.63% | 5.8만 |
|---|
| 2025.11.11 | ₩63,747 | ₩63,827 | ₩63,667 | ₩63,754 | +0.01% | 1.7천 |
|---|
| 2025.11.10 | ₩63,487 | ₩63,674 | ₩63,487 | ₩63,674 | +0.29% | 1.8천 |
|---|
| 2025.11.07 | ₩62,185 | ₩62,679 | ₩62,131 | ₩62,679 | +0.79% | 1.6천 |
|---|
| 2025.11.06 | ₩63,387 | ₩63,387 | ₩62,786 | ₩62,858 | -0.83% | 9.8천 |
|---|
| 2025.11.05 | ₩63,240 | ₩63,277 | ₩63,160 | ₩63,233 | -0.01% | 3.9천 |
|---|
| 2025.11.04 | ₩62,772 | ₩62,772 | ₩62,552 | ₩62,552 | -0.35% | 2천 |
|---|
| 2025.11.03 | ₩63,373 | ₩63,493 | ₩63,240 | ₩63,457 | +0.13% | 7.9천 |
|---|
| 2025.10.31 | ₩62,839 | ₩62,839 | ₩62,625 | ₩62,752 | -0.14% | 3.1천 |
|---|
| 2025.10.30 | ₩63,133 | ₩63,133 | ₩62,906 | ₩62,970 | -0.26% | 7.9천 |
|---|
| 2025.10.29 | ₩64,041 | ₩64,041 | ₩63,574 | ₩63,713 | -0.51% | 1.1만 |
|---|
| 2025.10.28 | ₩63,373 | ₩63,404 | ₩63,373 | ₩63,404 | +0.05% | 2.3천 |
|---|
| 2025.10.27 | ₩62,652 | ₩63,293 | ₩62,652 | ₩63,244 | +0.94% | 2.2천 |
|---|
| 2025.10.24 | ₩62,878 | ₩62,878 | ₩62,759 | ₩62,792 | -0.14% | 3.3천 |
|---|
| 2025.10.23 | ₩61,717 | ₩62,478 | ₩61,717 | ₩62,342 | +1.01% | 2.9천 |
|---|
| 2025.10.22 | ₩62,133 | ₩62,133 | ₩61,636 | ₩61,851 | -0.45% | 3.8천 |
|---|
| 2025.10.21 | ₩61,917 | ₩62,024 | ₩61,917 | ₩61,963 | +0.07% | 800 |
|---|
| 2025.10.20 | ₩62,433 | ₩62,433 | ₩62,332 | ₩62,400 | -0.05% | 1.9천 |
|---|
| 2025.10.17 | ₩61,557 | ₩61,864 | ₩61,526 | ₩61,731 | +0.28% | 2.3천 |
|---|
| 2025.10.16 | ₩61,704 | ₩61,958 | ₩61,544 | ₩61,602 | -0.16% | 9.2천 |
|---|
| 2025.10.15 | ₩61,223 | ₩61,258 | ₩61,076 | ₩61,154 | -0.11% | 3.7천 |
|---|
| 2025.10.14 | ₩59,968 | ₩60,622 | ₩59,968 | ₩60,321 | +0.59% | 2.8천 |
|---|
| 2025.10.13 | ₩60,408 | ₩60,758 | ₩60,408 | ₩60,609 | +0.33% | 8.2천 |
|---|
| 2025.10.10 | ₩60,916 | ₩61,129 | ₩58,912 | ₩59,055 | -3.05% | 5.4천 |
|---|