시장 데이터를 불러오는 중
전체 종목
iShares ESG Aware MSCI EM ETF 과거 주가
iShares ESG Aware MSCI EM ETF · ESGE · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares ESG Aware MSCI EM ETF · ESGE · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩72,433 | ₩72,473 | ₩72,039 | ₩72,259 | -0.24% | 61.7만 |
| 2026.10.08 | ₩72,033 | ₩72,113 | ₩71,139 | ₩71,512 | -0.72% | 56.9만 |
| 2026.10.07 | ₩72,739 | ₩73,086 | ₩72,406 | ₩72,886 | +0.20% | 60.6만 |
| 2026.10.06 | ₩74,420 | ₩74,513 | ₩73,826 | ₩73,846 | -0.77% | 31.4만 |
| 2026.10.05 | ₩74,100 | ₩74,527 | ₩74,060 | ₩74,353 | +0.34% | 38.6만 |
| 2026.10.02 | ₩73,100 | ₩73,460 | ₩72,713 | ₩73,260 | +0.22% | 49.3만 |
| 2026.10.01 | ₩72,193 | ₩72,433 | ₩71,566 | ₩72,279 | +0.12% | 77만 |
| 2026.09.30 | ₩72,606 | ₩72,633 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,233 |
| -0.51% |
| 125만 |
| 2026.09.29 | ₩72,713 | ₩72,953 | ₩72,413 | ₩72,779 | +0.09% | 147.4만 |
|---|
| 2026.09.28 | ₩72,699 | ₩72,993 | ₩71,979 | ₩72,633 | -0.09% | 44만 |
|---|
| 2026.09.25 | ₩73,513 | ₩73,726 | ₩73,060 | ₩73,526 | +0.02% | 119.5만 |
|---|
| 2026.09.24 | ₩73,046 | ₩73,220 | ₩72,486 | ₩72,726 | -0.44% | 96.2만 |
|---|
| 2026.09.23 | ₩74,060 | ₩74,167 | ₩73,140 | ₩73,293 | -1.04% | 53.6만 |
|---|
| 2026.09.22 | ₩74,220 | ₩74,933 | ₩74,220 | ₩74,793 | +0.77% | 75.4만 |
|---|
| 2026.09.21 | ₩74,033 | ₩74,613 | ₩73,780 | ₩74,487 | +0.61% | 72.2만 |
|---|
| 2026.09.18 | ₩72,326 | ₩72,533 | ₩72,033 | ₩72,513 | +0.26% | 42.8만 |
|---|
| 2026.09.17 | ₩72,326 | ₩72,586 | ₩72,193 | ₩72,513 | +0.26% | 29.3만 |
|---|
| 2026.09.16 | ₩71,833 | ₩72,006 | ₩70,672 | ₩71,106 | -1.01% | 32.6만 |
|---|
| 2026.09.15 | ₩71,446 | ₩71,446 | ₩70,872 | ₩71,126 | -0.45% | 36.1만 |
|---|
| 2026.09.14 | ₩71,299 | ₩71,813 | ₩71,006 | ₩71,259 | -0.06% | 52.6만 |
|---|
| 2026.09.11 | ₩73,326 | ₩73,406 | ₩73,046 | ₩73,166 | -0.22% | 51.6만 |
|---|
| 2026.09.10 | ₩72,606 | ₩72,739 | ₩72,213 | ₩72,299 | -0.42% | 56.8만 |
|---|
| 2026.09.09 | ₩73,913 | ₩74,293 | ₩73,580 | ₩73,793 | -0.16% | 55.6만 |
|---|
| 2026.09.08 | ₩74,367 | ₩74,573 | ₩74,126 | ₩74,233 | -0.18% | 157.9만 |
|---|
| 2026.09.04 | ₩73,046 | ₩74,073 | ₩72,926 | ₩74,073 | +1.41% | 81.1만 |
|---|
| 2026.09.03 | ₩72,233 | ₩72,739 | ₩71,819 | ₩72,673 | +0.61% | 157만 |
|---|
| 2026.09.02 | ₩71,873 | ₩72,266 | ₩71,846 | ₩72,246 | +0.52% | 34.2만 |
|---|
| 2026.09.01 | ₩72,086 | ₩72,539 | ₩71,646 | ₩71,873 | -0.30% | 41.7만 |
|---|
| 2026.08.31 | ₩72,259 | ₩72,433 | ₩71,799 | ₩72,006 | -0.35% | 112만 |
|---|
| 2026.08.28 | ₩72,606 | ₩72,940 | ₩71,899 | ₩72,033 | -0.79% | 53.7만 |
|---|
| 2026.08.27 | ₩72,473 | ₩72,606 | ₩72,126 | ₩72,526 | +0.07% | 42만 |
|---|
| 2026.08.26 | ₩72,246 | ₩72,453 | ₩72,066 | ₩72,099 | -0.20% | 30.2만 |
|---|
| 2026.08.25 | ₩71,726 | ₩72,226 | ₩71,559 | ₩72,159 | +0.60% | 61.9만 |
|---|
| 2026.08.24 | ₩71,232 | ₩71,324 | ₩70,566 | ₩70,846 | -0.54% | 43.8만 |
|---|
| 2026.08.21 | ₩72,339 | ₩72,339 | ₩71,846 | ₩71,926 | -0.57% | 32.4만 |
|---|
| 2026.08.20 | ₩70,792 | ₩71,539 | ₩70,792 | ₩71,339 | +0.77% | 99.2만 |
|---|
| 2026.08.19 | ₩71,379 | ₩71,379 | ₩70,619 | ₩70,886 | -0.69% | 58만 |
|---|
| 2026.08.18 | ₩70,699 | ₩71,059 | ₩69,945 | ₩70,032 | -0.94% | 50.2만 |
|---|
| 2026.08.17 | ₩72,246 | ₩72,826 | ₩72,053 | ₩72,126 | -0.17% | 48.7만 |
|---|
| 2026.08.14 | ₩71,793 | ₩71,926 | ₩71,219 | ₩71,419 | -0.52% | 21.9만 |
|---|
| 2026.08.13 | ₩71,272 | ₩71,893 | ₩71,232 | ₩71,579 | +0.43% | 58만 |
|---|
| 2026.08.12 | ₩71,366 | ₩71,366 | ₩70,906 | ₩71,112 | -0.36% | 31.2만 |
|---|
| 2026.08.11 | ₩70,352 | ₩70,426 | ₩69,832 | ₩70,059 | -0.42% | 32.9만 |
|---|
| 2026.08.10 | ₩69,845 | ₩69,985 | ₩69,605 | ₩69,792 | -0.08% | 50.9만 |
|---|
| 2026.08.07 | ₩70,606 | ₩70,612 | ₩69,605 | ₩70,259 | -0.49% | 68.8만 |
|---|
| 2026.08.06 | ₩69,098 | ₩70,132 | ₩69,032 | ₩69,592 | +0.71% | 101.6만 |
|---|
| 2026.08.05 | ₩70,712 | ₩70,952 | ₩70,299 | ₩70,365 | -0.49% | 42만 |
|---|
| 2026.08.04 | ₩69,779 | ₩70,819 | ₩69,752 | ₩70,619 | +1.20% | 104.1만 |
|---|
| 2026.08.03 | ₩68,352 | ₩69,092 | ₩67,952 | ₩68,952 | +0.88% | 56.5만 |
|---|
| 2026.07.31 | ₩69,699 | ₩69,725 | ₩68,085 | ₩68,712 | -1.42% | 31.8만 |
|---|
| 2026.07.30 | ₩66,978 | ₩68,125 | ₩66,725 | ₩68,085 | +1.65% | 149.3만 |
|---|
| 2026.07.29 | ₩66,111 | ₩67,191 | ₩65,104 | ₩65,417 | -1.05% | 493만 |
|---|
| 2026.07.28 | ₩66,658 | ₩67,298 | ₩66,138 | ₩66,885 | +0.34% | 152.9만 |
|---|
| 2026.07.27 | ₩68,898 | ₩68,898 | ₩67,391 | ₩68,165 | -1.06% | 48.3만 |
|---|
| 2026.07.24 | ₩68,485 | ₩68,718 | ₩67,825 | ₩67,925 | -0.82% | 31.1만 |
|---|
| 2026.07.23 | ₩68,952 | ₩69,612 | ₩68,565 | ₩69,165 | +0.31% | 30.2만 |
|---|
| 2026.07.22 | ₩69,045 | ₩69,752 | ₩69,045 | ₩69,485 | +0.64% | 46.6만 |
|---|
| 2026.07.21 | ₩69,645 | ₩70,085 | ₩69,319 | ₩69,939 | +0.42% | 41.2만 |
|---|
| 2026.07.20 | ₩68,458 | ₩68,658 | ₩67,938 | ₩67,978 | -0.70% | 43.3만 |
|---|
| 2026.07.17 | ₩66,685 | ₩68,392 | ₩66,338 | ₩67,778 | +1.64% | 98만 |
|---|
| 2026.07.16 | ₩68,912 | ₩69,138 | ₩68,272 | ₩68,578 | -0.48% | 40.6만 |
|---|
| 2026.07.15 | ₩70,339 | ₩70,512 | ₩69,052 | ₩70,032 | -0.44% | 37.9만 |
|---|
| 2026.07.14 | ₩69,792 | ₩70,245 | ₩69,485 | ₩70,085 | +0.42% | 40.6만 |
|---|
| 2026.07.13 | ₩69,499 | ₩69,699 | ₩68,738 | ₩68,858 | -0.92% | 27.8만 |
|---|
| 2026.07.10 | ₩71,072 | ₩71,552 | ₩70,712 | ₩71,446 | +0.53% | 67.6만 |
|---|
| 2026.07.09 | ₩71,019 | ₩71,459 | ₩70,772 | ₩71,246 | +0.32% | 54만 |
|---|
| 2026.07.08 | ₩69,605 | ₩70,739 | ₩69,392 | ₩70,712 | +1.59% | 47.4만 |
|---|
| 2026.07.07 | ₩70,472 | ₩70,806 | ₩69,685 | ₩70,165 | -0.44% | 70.3만 |
|---|
| 2026.07.06 | ₩71,659 | ₩72,239 | ₩71,606 | ₩72,086 | +0.60% | 40.9만 |
|---|
| 2026.07.02 | ₩70,926 | ₩71,526 | ₩69,005 | ₩69,965 | -1.35% | 53.5만 |
|---|
| 2026.07.01 | ₩71,299 | ₩71,859 | ₩70,846 | ₩70,846 | -0.64% | 122.2만 |
|---|
| 2026.06.30 | ₩72,046 | ₩73,053 | ₩72,019 | ₩72,940 | +1.24% | 34.7만 |
|---|
| 2026.06.29 | ₩71,419 | ₩71,926 | ₩70,325 | ₩71,899 | +0.67% | 53.8만 |
|---|
| 2026.06.26 | ₩70,859 | ₩72,206 | ₩70,592 | ₩71,579 | +1.02% | 55.2만 |
|---|
| 2026.06.25 | ₩73,606 | ₩73,606 | ₩71,746 | ₩72,433 | -1.59% | 85.5만 |
|---|
| 2026.06.24 | ₩71,739 | ₩71,986 | ₩70,919 | ₩71,579 | -0.22% | 98.1만 |
|---|
| 2026.06.23 | ₩71,619 | ₩72,659 | ₩71,446 | ₩71,499 | -0.17% | 66.5만 |
|---|
| 2026.06.22 | ₩75,807 | ₩76,167 | ₩75,554 | ₩75,754 | -0.07% | 76.7만 |
|---|
| 2026.06.18 | ₩74,873 | ₩75,607 | ₩74,781 | ₩75,447 | +0.77% | 35.9만 |
|---|
| 2026.06.17 | ₩74,260 | ₩74,727 | ₩73,113 | ₩73,193 | -1.44% | 69.6만 |
|---|
| 2026.06.16 | ₩74,167 | ₩74,620 | ₩73,433 | ₩73,513 | -0.88% | 53.9만 |
|---|
| 2026.06.15 | ₩74,500 | ₩74,780 | ₩74,247 | ₩74,593 | +0.13% | 60.3만 |
|---|
| 2026.06.12 | ₩72,539 | ₩73,166 | ₩71,979 | ₩72,993 | +0.63% | 161.2만 |
|---|
| 2026.06.11 | ₩70,005 | ₩72,459 | ₩69,879 | ₩72,353 | +3.35% | 177.1만 |
|---|
| 2026.06.10 | ₩70,139 | ₩71,072 | ₩69,232 | ₩69,339 | -1.14% | 514.7만 |
|---|
| 2026.06.09 | ₩72,073 | ₩72,259 | ₩68,698 | ₩70,619 | -2.02% | 450.7만 |
|---|
| 2026.06.08 | ₩70,806 | ₩70,992 | ₩70,279 | ₩70,459 | -0.49% | 59.3만 |
|---|
| 2026.06.05 | ₩71,592 | ₩71,739 | ₩68,932 | ₩69,112 | -3.46% | 106.9만 |
|---|
| 2026.06.04 | ₩73,193 | ₩74,080 | ₩72,786 | ₩73,900 | +0.97% | 50.6만 |
|---|
| 2026.06.03 | ₩75,113 | ₩75,160 | ₩74,347 | ₩74,727 | -0.51% | 76만 |
|---|
| 2026.06.02 | ₩75,100 | ₩75,754 | ₩74,953 | ₩75,660 | +0.75% | 84.6만 |
|---|
| 2026.06.01 | ₩74,100 | ₩75,273 | ₩73,820 | ₩74,860 | +1.03% | 162.9만 |
|---|
| 2026.05.29 | ₩73,580 | ₩73,753 | ₩73,120 | ₩73,260 | -0.44% | 112.3만 |
|---|
| 2026.05.28 | ₩72,153 | ₩73,313 | ₩71,846 | ₩73,126 | +1.35% | 294.9만 |
|---|
| 2026.05.27 | ₩73,366 | ₩73,433 | ₩72,373 | ₩72,833 | -0.73% | 91.7만 |
|---|
| 2026.05.26 | ₩71,993 | ₩72,853 | ₩71,993 | ₩72,766 | +1.07% | 58.2만 |
|---|
| 2026.05.22 | ₩70,272 | ₩70,579 | ₩69,959 | ₩70,045 | -0.32% | 96만 |
|---|
| 2026.05.21 | ₩69,352 | ₩70,546 | ₩69,285 | ₩70,219 | +1.25% | 121.8만 |
|---|
| 2026.05.20 | ₩68,698 | ₩69,859 | ₩68,625 | ₩69,859 | +1.69% | 180.7만 |
|---|
| 2026.05.19 | ₩67,778 | ₩69,118 | ₩67,658 | ₩68,552 | +1.14% | 103.5만 |
|---|
| 2026.05.18 | ₩69,952 | ₩70,032 | ₩68,532 | ₩69,152 | -1.14% | 117.1만 |
|---|
| 2026.05.15 | ₩69,459 | ₩69,659 | ₩68,885 | ₩69,192 | -0.38% | 91.9만 |
|---|
| 2026.05.14 | ₩71,259 | ₩71,839 | ₩71,152 | ₩71,713 | +0.64% | 54.4만 |
|---|
| 2026.05.13 | ₩70,846 | ₩71,713 | ₩70,486 | ₩71,472 | +0.88% | 98.3만 |
|---|
| 2026.05.12 | ₩70,539 | ₩70,886 | ₩69,285 | ₩70,112 | -0.61% | 86.3만 |
|---|
| 2026.05.11 | ₩72,326 | ₩72,659 | ₩72,079 | ₩72,433 | +0.15% | 83.8만 |
|---|
| 2026.05.08 | ₩71,859 | ₩72,526 | ₩71,819 | ₩72,513 | +0.91% | 242.4만 |
|---|
| 2026.05.07 | ₩72,113 | ₩72,159 | ₩70,872 | ₩70,952 | -1.61% | 46만 |
|---|
| 2026.05.06 | ₩71,326 | ₩72,019 | ₩71,039 | ₩71,859 | +0.75% | 350.1만 |
|---|
| 2026.05.05 | ₩69,192 | ₩69,925 | ₩69,169 | ₩69,672 | +0.69% | 49.2만 |
|---|
| 2026.05.04 | ₩68,645 | ₩69,205 | ₩68,098 | ₩68,325 | -0.47% | 300.6만 |
|---|
| 2026.05.01 | ₩68,125 | ₩68,938 | ₩68,112 | ₩68,365 | +0.35% | 37.5만 |
|---|
| 2026.04.30 | ₩67,418 | ₩68,372 | ₩67,051 | ₩68,205 | +1.17% | 67.6만 |
|---|
| 2026.04.29 | ₩67,298 | ₩67,298 | ₩66,564 | ₩66,858 | -0.65% | 59.3만 |
|---|
| 2026.04.28 | ₩66,965 | ₩67,218 | ₩66,618 | ₩67,125 | +0.24% | 43.8만 |
|---|
| 2026.04.27 | ₩68,045 | ₩68,165 | ₩67,698 | ₩67,805 | -0.35% | 27.7만 |
|---|
| 2026.04.24 | ₩67,605 | ₩68,112 | ₩67,378 | ₩67,938 | +0.49% | 43만 |
|---|
| 2026.04.23 | ₩67,058 | ₩67,325 | ₩65,844 | ₩66,498 | -0.84% | 85.3만 |
|---|
| 2026.04.22 | ₩67,205 | ₩67,731 | ₩67,138 | ₩67,645 | +0.65% | 114.4만 |
|---|
| 2026.04.21 | ₩67,551 | ₩67,738 | ₩66,444 | ₩66,551 | -1.48% | 84.3만 |
|---|
| 2026.04.20 | ₩67,431 | ₩67,605 | ₩67,131 | ₩67,538 | +0.16% | 51만 |
|---|
| 2026.04.17 | ₩67,871 | ₩68,638 | ₩67,778 | ₩67,925 | +0.08% | 86.6만 |
|---|
| 2026.04.16 | ₩66,751 | ₩67,058 | ₩66,364 | ₩66,725 | -0.04% | 37.4만 |
|---|
| 2026.04.15 | ₩66,311 | ₩66,631 | ₩66,164 | ₩66,524 | +0.32% | 32만 |
|---|
| 2026.04.14 | ₩65,724 | ₩66,504 | ₩65,724 | ₩66,498 | +1.18% | 32.6만 |
|---|
| 2026.04.13 | ₩64,110 | ₩65,231 | ₩64,017 | ₩65,137 | +1.60% | 45.2만 |
|---|
| 2026.04.10 | ₩64,844 | ₩65,017 | ₩64,431 | ₩64,697 | -0.23% | 43.2만 |
|---|
| 2026.04.09 | ₩63,750 | ₩64,531 | ₩63,470 | ₩64,351 | +0.94% | 69.3만 |
|---|
| 2026.04.08 | ₩64,871 | ₩64,964 | ₩64,004 | ₩64,604 | -0.41% | 148.9만 |
|---|
| 2026.04.07 | ₩60,950 | ₩61,216 | ₩60,136 | ₩61,216 | +0.44% | 134.8만 |
|---|
| 2026.04.06 | ₩60,896 | ₩61,310 | ₩60,643 | ₩60,990 | +0.15% | 110만 |
|---|
| 2026.04.02 | ₩59,269 | ₩60,950 | ₩59,209 | ₩60,456 | +2.00% | 113.4만 |
|---|
| 2026.04.01 | ₩60,976 | ₩61,696 | ₩60,856 | ₩61,083 | +0.17% | 130.4만 |
|---|
| 2026.03.31 | ₩58,656 | ₩60,670 | ₩58,629 | ₩60,643 | +3.39% | 239.7만 |
|---|
| 2026.03.30 | ₩59,189 | ₩59,283 | ₩58,096 | ₩58,416 | -1.31% | 94.7만 |
|---|
| 2026.03.27 | ₩59,229 | ₩59,523 | ₩58,782 | ₩58,962 | -0.45% | 161만 |
|---|
| 2026.03.26 | ₩60,176 | ₩60,510 | ₩59,236 | ₩59,269 | -1.51% | 82.9만 |
|---|
| 2026.03.25 | ₩61,403 | ₩61,763 | ₩61,003 | ₩61,376 | -0.04% | 214.2만 |
|---|
| 2026.03.24 | ₩60,096 | ₩60,963 | ₩60,043 | ₩60,550 | +0.75% | 165.5만 |
|---|
| 2026.03.23 | ₩60,990 | ₩61,977 | ₩60,643 | ₩61,390 | +0.66% | 173.3만 |
|---|
| 2026.03.20 | ₩60,963 | ₩61,070 | ₩59,376 | ₩59,563 | -2.30% | 137만 |
|---|
| 2026.03.19 | ₩60,470 | ₩61,897 | ₩60,216 | ₩61,643 | +1.94% | 222만 |
|---|
| 2026.03.18 | ₩62,390 | ₩62,643 | ₩61,550 | ₩61,563 | -1.33% | 135.6만 |
|---|
| 2026.03.17 | ₩62,950 | ₩63,097 | ₩62,550 | ₩62,737 | -0.34% | 102.1만 |
|---|
| 2026.03.16 | ₩61,963 | ₩62,623 | ₩61,950 | ₩62,377 | +0.67% | 168만 |
|---|
| 2026.03.13 | ₩61,443 | ₩61,870 | ₩60,416 | ₩60,563 | -1.43% | 285.8만 |
|---|
| 2026.03.12 | ₩61,843 | ₩61,923 | ₩60,643 | ₩60,710 | -1.83% | 235.6만 |
|---|
| 2026.03.11 | ₩62,643 | ₩63,110 | ₩62,323 | ₩62,790 | +0.23% | 137.7만 |
|---|
| 2026.03.10 | ₩62,657 | ₩63,910 | ₩62,263 | ₩62,670 | +0.02% | 280.1만 |
|---|
| 2026.03.09 | ₩60,576 | ₩62,623 | ₩60,069 | ₩62,430 | +3.06% | 298.2만 |
|---|
| 2026.03.06 | ₩60,696 | ₩61,570 | ₩60,403 | ₩61,216 | +0.86% | 186.7만 |
|---|
| 2026.03.05 | ₩61,883 | ₩62,510 | ₩60,723 | ₩61,576 | -0.50% | 185.2만 |
|---|
| 2026.03.04 | ₩62,617 | ₩63,684 | ₩62,337 | ₩63,177 | +0.89% | 218.4만 |
|---|
| 2026.03.03 | ₩61,897 | ₩62,843 | ₩60,690 | ₩62,443 | +0.88% | 296.3만 |
|---|
| 2026.03.02 | ₩64,804 | ₩66,011 | ₩64,804 | ₩65,604 | +1.23% | 158.5만 |
|---|
| 2026.02.27 | ₩66,444 | ₩66,951 | ₩66,351 | ₩66,845 | +0.60% | 153.9만 |
|---|
| 2026.02.26 | ₩67,818 | ₩67,845 | ₩66,531 | ₩67,125 | -1.02% | 152.3만 |
|---|
| 2026.02.25 | ₩67,925 | ₩67,998 | ₩67,625 | ₩67,845 | -0.12% | 118.9만 |
|---|
| 2026.02.24 | ₩66,845 | ₩67,485 | ₩66,540 | ₩67,285 | +0.66% | 182.8만 |
|---|
| 2026.02.23 | ₩66,618 | ₩66,845 | ₩66,124 | ₩66,271 | -0.52% | 144.6만 |
|---|
| 2026.02.20 | ₩65,618 | ₩66,985 | ₩65,551 | ₩66,978 | +2.07% | 107.3만 |
|---|
| 2026.02.19 | ₩65,404 | ₩65,618 | ₩65,131 | ₩65,618 | +0.33% | 86.3만 |
|---|
| 2026.02.18 | ₩65,631 | ₩66,158 | ₩65,498 | ₩65,764 | +0.20% | 66.6만 |
|---|
| 2026.02.17 | ₩65,057 | ₩65,698 | ₩64,751 | ₩65,458 | +0.62% | 61.9만 |
|---|
| 2026.02.13 | ₩65,257 | ₩65,831 | ₩64,711 | ₩65,738 | +0.74% | 110.2만 |
|---|
| 2026.02.12 | ₩66,484 | ₩66,531 | ₩65,231 | ₩65,404 | -1.62% | 83.3만 |
|---|
| 2026.02.11 | ₩65,751 | ₩66,204 | ₩65,311 | ₩66,124 | +0.57% | 89.1만 |
|---|
| 2026.02.10 | ₩65,217 | ₩65,324 | ₩64,884 | ₩65,124 | -0.14% | 59.8만 |
|---|
| 2026.02.09 | ₩64,311 | ₩65,064 | ₩64,271 | ₩64,951 | +1.00% | 134.8만 |
|---|
| 2026.02.06 | ₩63,604 | ₩64,484 | ₩63,604 | ₩64,471 | +1.36% | 107.4만 |
|---|
| 2026.02.05 | ₩62,777 | ₩63,297 | ₩62,450 | ₩62,723 | -0.08% | 81.3만 |
|---|
| 2026.02.04 | ₩64,084 | ₩64,097 | ₩62,643 | ₩62,883 | -1.87% | 88만 |
|---|
| 2026.02.03 | ₩64,231 | ₩64,237 | ₩63,250 | ₩63,830 | -0.62% | 105.9만 |
|---|
| 2026.02.02 | ₩62,990 | ₩63,790 | ₩62,897 | ₩63,550 | +0.89% | 85.5만 |
|---|
| 2026.01.30 | ₩64,124 | ₩64,364 | ₩63,097 | ₩63,404 | -1.12% | 166.9만 |
|---|
| 2026.01.29 | ₩65,324 | ₩65,324 | ₩63,830 | ₩64,724 | -0.92% | 197.8만 |
|---|
| 2026.01.28 | ₩65,137 | ₩65,177 | ₩64,684 | ₩65,084 | -0.08% | 102.5만 |
|---|
| 2026.01.27 | ₩64,391 | ₩64,777 | ₩64,311 | ₩64,751 | +0.56% | 405.1만 |
|---|
| 2026.01.26 | ₩63,430 | ₩63,737 | ₩63,337 | ₩63,524 | +0.15% | 68.8만 |
|---|
| 2026.01.23 | ₩62,910 | ₩63,537 | ₩62,770 | ₩63,444 | +0.85% | 94.5만 |
|---|
| 2026.01.22 | ₩62,910 | ₩63,277 | ₩62,843 | ₩63,030 | +0.19% | 110만 |
|---|
| 2026.01.21 | ₩62,257 | ₩62,823 | ₩62,217 | ₩62,563 | +0.49% | 159.7만 |
|---|
| 2026.01.20 | ₩61,670 | ₩62,077 | ₩61,516 | ₩61,630 | -0.06% | 100.9만 |
|---|
| 2026.01.16 | ₩62,390 | ₩62,390 | ₩61,983 | ₩62,297 | -0.15% | 44.6만 |
|---|
| 2026.01.15 | ₩62,443 | ₩62,790 | ₩62,310 | ₩62,510 | +0.11% | 57.9만 |
|---|
| 2026.01.14 | ₩61,897 | ₩62,150 | ₩61,817 | ₩62,150 | +0.41% | 257.6만 |
|---|
| 2026.01.13 | ₩62,123 | ₩62,183 | ₩61,730 | ₩61,910 | -0.34% | 153.1만 |
|---|
| 2026.01.12 | ₩61,576 | ₩62,370 | ₩61,563 | ₩62,350 | +1.26% | 72.3만 |
|---|
| 2026.01.09 | ₩61,190 | ₩61,496 | ₩61,003 | ₩61,470 | +0.46% | 51.8만 |
|---|
| 2026.01.08 | ₩60,976 | ₩61,176 | ₩60,910 | ₩61,150 | +0.28% | 59만 |
|---|
| 2026.01.07 | ₩61,456 | ₩61,470 | ₩61,192 | ₩61,216 | -0.39% | 64만 |
|---|
| 2026.01.06 | ₩61,603 | ₩61,917 | ₩61,603 | ₩61,763 | +0.26% | 50.6만 |
|---|
| 2026.01.05 | ₩61,030 | ₩61,310 | ₩60,790 | ₩61,310 | +0.46% | 90.4만 |
|---|
| 2026.01.02 | ₩60,216 | ₩60,616 | ₩60,123 | ₩60,603 | +0.64% | 115만 |
|---|
| 2025.12.31 | ₩59,096 | ₩59,109 | ₩58,862 | ₩58,909 | -0.32% | 27.9만 |
|---|
| 2025.12.30 | ₩59,069 | ₩59,256 | ₩59,036 | ₩59,149 | +0.14% | 39.6만 |
|---|
| 2025.12.29 | ₩58,762 | ₩58,929 | ₩58,656 | ₩58,922 | +0.27% | 31.1만 |
|---|
| 2025.12.26 | ₩58,762 | ₩59,056 | ₩58,762 | ₩59,029 | +0.45% | 22.9만 |
|---|
| 2025.12.24 | ₩58,602 | ₩58,649 | ₩58,556 | ₩58,618 | +0.03% | 16.5만 |
|---|
| 2025.12.23 | ₩58,189 | ₩58,502 | ₩58,082 | ₩58,496 | +0.53% | 38.7만 |
|---|
| 2025.12.22 | ₩58,229 | ₩58,250 | ₩58,089 | ₩58,202 | -0.05% | 63.2만 |
|---|
| 2025.12.19 | ₩57,789 | ₩58,122 | ₩57,762 | ₩58,016 | +0.39% | 50.6만 |
|---|
| 2025.12.18 | ₩57,495 | ₩57,735 | ₩57,375 | ₩57,402 | -0.16% | 90만 |
|---|
| 2025.12.17 | ₩57,522 | ₩57,549 | ₩56,642 | ₩56,708 | -1.41% | 321.8만 |
|---|
| 2025.12.16 | ₩57,109 | ₩57,295 | ₩56,909 | ₩57,122 | +0.02% | 65.1만 |
|---|
| 2025.12.15 | ₩58,922 | ₩58,936 | ₩58,416 | ₩58,429 | -0.84% | 53.3만 |
|---|
| 2025.12.12 | ₩59,376 | ₩59,463 | ₩58,536 | ₩58,642 | -1.24% | 46.8만 |
|---|
| 2025.12.11 | ₩59,202 | ₩59,467 | ₩59,001 | ₩59,429 | +0.38% | 74.7만 |
|---|
| 2025.12.10 | ₩59,162 | ₩59,756 | ₩59,069 | ₩59,616 | +0.77% | 33.4만 |
|---|
| 2025.12.09 | ₩58,909 | ₩59,109 | ₩58,762 | ₩59,069 | +0.27% | 30.3만 |
|---|
| 2025.12.08 | ₩59,376 | ₩59,403 | ₩58,976 | ₩59,109 | -0.45% | 28.2만 |
|---|
| 2025.12.05 | ₩59,389 | ₩59,649 | ₩59,176 | ₩59,243 | -0.25% | 33.8만 |
|---|
| 2025.12.04 | ₩58,909 | ₩58,909 | ₩58,669 | ₩58,829 | -0.14% | 60.1만 |
|---|
| 2025.12.03 | ₩58,576 | ₩58,822 | ₩58,509 | ₩58,816 | +0.41% | 33.8만 |
|---|
| 2025.12.02 | ₩58,829 | ₩58,869 | ₩58,546 | ₩58,802 | -0.05% | 44.1만 |
|---|
| 2025.12.01 | ₩58,629 | ₩58,962 | ₩58,605 | ₩58,776 | +0.25% | 51.8만 |
|---|
| 2025.11.28 | ₩58,576 | ₩58,802 | ₩58,549 | ₩58,776 | +0.34% | 16.8만 |
|---|
| 2025.11.26 | ₩58,576 | ₩58,836 | ₩58,440 | ₩58,762 | +0.32% | 36.5만 |
|---|
| 2025.11.25 | ₩58,096 | ₩58,349 | ₩57,669 | ₩58,349 | +0.44% | 77.8만 |
|---|
| 2025.11.24 | ₩57,562 | ₩58,182 | ₩57,562 | ₩58,162 | +1.04% | 39만 |
|---|
| 2025.11.21 | ₩57,095 | ₩57,789 | ₩56,789 | ₩57,562 | +0.82% | 91.4만 |
|---|
| 2025.11.20 | ₩58,936 | ₩59,069 | ₩57,549 | ₩57,562 | -2.33% | 95.5만 |
|---|
| 2025.11.19 | ₩58,242 | ₩58,642 | ₩58,062 | ₩58,322 | +0.14% | 71.9만 |
|---|
| 2025.11.18 | ₩58,242 | ₩58,729 | ₩58,056 | ₩58,549 | +0.53% | 321.2만 |
|---|
| 2025.11.17 | ₩58,936 | ₩59,276 | ₩58,482 | ₩58,629 | -0.52% | 53.9만 |
|---|
| 2025.11.14 | ₩58,962 | ₩59,763 | ₩58,829 | ₩59,469 | +0.86% | 78.7만 |
|---|
| 2025.11.13 | ₩60,216 | ₩60,223 | ₩59,249 | ₩59,376 | -1.40% | 39.2만 |
|---|
| 2025.11.12 | ₩60,229 | ₩60,229 | ₩59,976 | ₩60,091 | -0.23% | 25.5만 |
|---|
| 2025.11.11 | ₩59,976 | ₩60,216 | ₩59,883 | ₩60,109 | +0.22% | 64.5만 |
|---|
| 2025.11.10 | ₩59,763 | ₩60,083 | ₩59,603 | ₩60,069 | +0.51% | 36.5만 |
|---|
| 2025.11.07 | ₩58,669 | ₩58,976 | ₩58,209 | ₩58,976 | +0.52% | 35.7만 |
|---|
| 2025.11.06 | ₩59,523 | ₩59,709 | ₩58,962 | ₩59,176 | -0.58% | 66.4만 |
|---|
| 2025.11.05 | ₩59,042 | ₩59,731 | ₩59,042 | ₩59,643 | +1.02% | 142.7만 |
|---|
| 2025.11.04 | ₩59,109 | ₩59,416 | ₩58,942 | ₩58,949 | -0.27% | 27.8만 |
|---|
| 2025.11.03 | ₩60,043 | ₩60,109 | ₩59,736 | ₩60,043 | 0.00% | 38.2만 |
|---|
| 2025.10.31 | ₩59,643 | ₩59,669 | ₩59,363 | ₩59,603 | -0.07% | 37.2만 |
|---|
| 2025.10.30 | ₩59,736 | ₩59,983 | ₩59,656 | ₩59,736 | 0.00% | 43.4만 |
|---|
| 2025.10.29 | ₩60,736 | ₩60,816 | ₩60,216 | ₩60,429 | -0.51% | 56.7만 |
|---|
| 2025.10.28 | ₩59,696 | ₩60,211 | ₩59,696 | ₩60,149 | +0.76% | 137.7만 |
|---|
| 2025.10.27 | ₩60,069 | ₩60,096 | ₩59,889 | ₩60,056 | -0.02% | 37.8만 |
|---|
| 2025.10.24 | ₩59,563 | ₩59,624 | ₩59,423 | ₩59,509 | -0.09% | 24만 |
|---|
| 2025.10.23 | ₩58,802 | ₩59,209 | ₩58,802 | ₩59,122 | +0.54% | 37.9만 |
|---|
| 2025.10.22 | ₩58,776 | ₩59,029 | ₩58,336 | ₩58,616 | -0.27% | 43.7만 |
|---|
| 2025.10.21 | ₩58,922 | ₩58,976 | ₩58,656 | ₩58,656 | -0.45% | 27.3만 |
|---|
| 2025.10.20 | ₩58,989 | ₩59,496 | ₩58,989 | ₩59,403 | +0.70% | 27.9만 |
|---|
| 2025.10.17 | ₩58,256 | ₩58,736 | ₩58,216 | ₩58,629 | +0.64% | 35.6만 |
|---|
| 2025.10.16 | ₩58,762 | ₩59,029 | ₩58,488 | ₩58,669 | -0.16% | 35.7만 |
|---|
| 2025.10.15 | ₩58,389 | ₩58,522 | ₩57,982 | ₩58,349 | -0.07% | 34.4만 |
|---|
| 2025.10.14 | ₩57,002 | ₩57,795 | ₩56,922 | ₩57,375 | +0.66% | 28.6만 |
|---|
| 2025.10.13 | ₩58,002 | ₩58,116 | ₩57,655 | ₩57,949 | -0.09% | 32.2만 |
|---|
| 2025.10.10 | ₩58,469 | ₩58,522 | ₩56,122 | ₩56,268 | -3.76% | 110.8만 |
|---|