시장 데이터를 불러오는 중
전체 종목
iShares ESG Aware MSCI USA Small-Cap ETF 과거 주가
iShares ESG Aware MSCI USA Small-Cap ETF · ESML · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares ESG Aware MSCI USA Small-Cap ETF · ESML · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩70,176 | ₩70,564 | ₩70,042 | ₩70,483 | +0.44% | 19.2만 |
| 2026.10.08 | ₩69,588 | ₩70,069 | ₩69,307 | ₩70,069 | +0.69% | 55.5만 |
| 2026.10.07 | ₩70,290 | ₩70,776 | ₩69,655 | ₩69,922 | -0.52% | 8.8만 |
| 2026.10.06 | ₩71,446 | ₩71,552 | ₩70,831 | ₩70,884 | -0.79% | 39.2만 |
| 2026.10.05 | ₩70,564 | ₩71,392 | ₩70,236 | ₩71,031 | +0.66% | 9.8만 |
| 2026.10.02 | ₩70,697 | ₩71,045 | ₩70,530 | ₩70,630 | -0.09% | 13.7만 |
| 2026.10.01 | ₩69,561 | ₩70,129 | ₩69,107 | ₩69,989 | +0.61% | 9.9만 |
| 2026.09.30 | ₩70,163 | ₩70,163 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,494 |
| -0.95% |
| 10.8만 |
| 2026.09.29 | ₩70,269 | ₩70,269 | ₩69,481 | ₩69,869 | -0.57% | 12.5만 |
|---|
| 2026.09.28 | ₩70,336 | ₩70,363 | ₩69,758 | ₩70,069 | -0.38% | 11.4만 |
|---|
| 2026.09.25 | ₩70,711 | ₩70,964 | ₩70,243 | ₩70,684 | -0.04% | 68.4만 |
|---|
| 2026.09.24 | ₩70,510 | ₩70,523 | ₩69,962 | ₩70,483 | -0.04% | 7.6만 |
|---|
| 2026.09.23 | ₩71,205 | ₩71,205 | ₩70,630 | ₩70,697 | -0.71% | 6.3만 |
|---|
| 2026.09.22 | ₩71,552 | ₩71,733 | ₩71,205 | ₩71,379 | -0.24% | 8.3만 |
|---|
| 2026.09.21 | ₩71,432 | ₩71,432 | ₩70,884 | ₩71,111 | -0.45% | 11.7만 |
|---|
| 2026.09.18 | ₩71,098 | ₩71,230 | ₩70,503 | ₩70,764 | -0.47% | 11.5만 |
|---|
| 2026.09.17 | ₩71,740 | ₩71,740 | ₩71,138 | ₩71,138 | -0.84% | 6.3만 |
|---|
| 2026.09.16 | ₩71,031 | ₩71,486 | ₩70,069 | ₩70,724 | -0.43% | 9.8만 |
|---|
| 2026.09.15 | ₩71,339 | ₩71,412 | ₩70,898 | ₩71,085 | -0.36% | 7.4만 |
|---|
| 2026.09.14 | ₩71,579 | ₩71,965 | ₩71,312 | ₩71,659 | +0.11% | 8.7만 |
|---|
| 2026.09.11 | ₩72,020 | ₩72,181 | ₩71,800 | ₩71,887 | -0.19% | 9.2만 |
|---|
| 2026.09.10 | ₩71,633 | ₩71,927 | ₩71,292 | ₩71,379 | -0.35% | 8.4만 |
|---|
| 2026.09.09 | ₩72,822 | ₩72,889 | ₩72,074 | ₩72,114 | -0.97% | 11.4만 |
|---|
| 2026.09.08 | ₩73,477 | ₩73,477 | ₩73,049 | ₩73,103 | -0.51% | 7.7만 |
|---|
| 2026.09.04 | ₩73,276 | ₩73,704 | ₩73,276 | ₩73,624 | +0.47% | 7.4만 |
|---|
| 2026.09.03 | ₩73,611 | ₩73,611 | ₩72,969 | ₩73,597 | -0.02% | 8.8만 |
|---|
| 2026.09.02 | ₩72,729 | ₩73,236 | ₩72,688 | ₩73,129 | +0.55% | 5.7만 |
|---|
| 2026.09.01 | ₩72,876 | ₩73,103 | ₩72,414 | ₩72,541 | -0.46% | 9.2만 |
|---|
| 2026.08.31 | ₩73,357 | ₩73,524 | ₩72,958 | ₩73,330 | -0.04% | 8.1만 |
|---|
| 2026.08.28 | ₩74,265 | ₩74,693 | ₩73,530 | ₩73,557 | -0.95% | 7.6만 |
|---|
| 2026.08.27 | ₩74,586 | ₩74,586 | ₩74,227 | ₩74,372 | -0.29% | 5만 |
|---|
| 2026.08.26 | ₩74,011 | ₩74,479 | ₩73,971 | ₩74,359 | +0.47% | 5.7만 |
|---|
| 2026.08.25 | ₩74,332 | ₩74,386 | ₩73,898 | ₩74,145 | -0.25% | 15.3만 |
|---|
| 2026.08.24 | ₩74,519 | ₩74,519 | ₩73,784 | ₩73,998 | -0.70% | 8.7만 |
|---|
| 2026.08.21 | ₩74,747 | ₩74,747 | ₩74,310 | ₩74,613 | -0.18% | 6.5만 |
|---|
| 2026.08.20 | ₩74,412 | ₩74,706 | ₩74,072 | ₩74,132 | -0.38% | 25.9만 |
|---|
| 2026.08.19 | ₩75,361 | ₩75,706 | ₩74,840 | ₩75,014 | -0.46% | 10.6만 |
|---|
| 2026.08.18 | ₩75,214 | ₩75,214 | ₩74,419 | ₩74,426 | -1.05% | 5.6만 |
|---|
| 2026.08.17 | ₩75,695 | ₩75,841 | ₩75,139 | ₩75,682 | -0.02% | 9.1만 |
|---|
| 2026.08.14 | ₩75,455 | ₩75,695 | ₩75,455 | ₩75,695 | +0.32% | 4.8만 |
|---|
| 2026.08.13 | ₩74,900 | ₩75,335 | ₩74,787 | ₩75,288 | +0.52% | 12.3만 |
|---|
| 2026.08.12 | ₩74,947 | ₩74,947 | ₩74,306 | ₩74,640 | -0.41% | 44.1만 |
|---|
| 2026.08.11 | ₩74,065 | ₩74,559 | ₩74,011 | ₩74,252 | +0.25% | 8.5만 |
|---|
| 2026.08.10 | ₩74,252 | ₩74,307 | ₩73,971 | ₩74,025 | -0.31% | 12.6만 |
|---|
| 2026.08.07 | ₩74,306 | ₩74,386 | ₩73,905 | ₩74,279 | -0.04% | 11.8만 |
|---|
| 2026.08.06 | ₩73,624 | ₩74,279 | ₩73,490 | ₩73,490 | -0.18% | 6.4만 |
|---|
| 2026.08.05 | ₩74,894 | ₩75,078 | ₩74,011 | ₩74,011 | -1.18% | 11.2만 |
|---|
| 2026.08.04 | ₩73,410 | ₩74,613 | ₩72,874 | ₩74,506 | +1.49% | 8.1만 |
|---|
| 2026.08.03 | ₩72,020 | ₩73,002 | ₩72,020 | ₩72,922 | +1.25% | 6.8만 |
|---|
| 2026.07.31 | ₩72,354 | ₩72,394 | ₩71,222 | ₩71,793 | -0.78% | 9.5만 |
|---|
| 2026.07.30 | ₩71,606 | ₩71,953 | ₩71,091 | ₩71,913 | +0.43% | 5.1만 |
|---|
| 2026.07.29 | ₩71,980 | ₩72,229 | ₩70,831 | ₩70,898 | -1.50% | 8만 |
|---|
| 2026.07.28 | ₩72,020 | ₩72,114 | ₩71,499 | ₩72,060 | +0.06% | 12.6만 |
|---|
| 2026.07.27 | ₩72,675 | ₩72,797 | ₩71,740 | ₩72,074 | -0.83% | 7.1만 |
|---|
| 2026.07.24 | ₩72,314 | ₩72,622 | ₩71,887 | ₩71,980 | -0.46% | 9.2만 |
|---|
| 2026.07.23 | ₩71,887 | ₩72,622 | ₩71,887 | ₩72,154 | +0.37% | 5.5만 |
|---|
| 2026.07.22 | ₩72,501 | ₩72,929 | ₩72,394 | ₩72,475 | -0.04% | 6.1만 |
|---|
| 2026.07.21 | ₩72,234 | ₩72,795 | ₩72,014 | ₩72,769 | +0.74% | 10.1만 |
|---|
| 2026.07.20 | ₩72,568 | ₩72,568 | ₩71,646 | ₩71,646 | -1.27% | 5.2만 |
|---|
| 2026.07.17 | ₩71,873 | ₩72,688 | ₩71,873 | ₩72,114 | +0.33% | 6.4만 |
|---|
| 2026.07.16 | ₩72,274 | ₩73,103 | ₩72,274 | ₩72,568 | +0.41% | 9.1만 |
|---|
| 2026.07.15 | ₩72,902 | ₩72,942 | ₩72,080 | ₩72,675 | -0.31% | 7.7만 |
|---|
| 2026.07.14 | ₩72,608 | ₩73,116 | ₩72,475 | ₩72,628 | +0.03% | 41.9만 |
|---|
| 2026.07.13 | ₩72,782 | ₩73,116 | ₩72,118 | ₩72,314 | -0.64% | 6.2만 |
|---|
| 2026.07.10 | ₩73,303 | ₩73,303 | ₩72,710 | ₩73,056 | -0.34% | 7만 |
|---|
| 2026.07.09 | ₩72,595 | ₩73,597 | ₩72,595 | ₩73,143 | +0.75% | 6.1만 |
|---|
| 2026.07.08 | ₩72,221 | ₩72,314 | ₩71,299 | ₩72,127 | -0.13% | 7.4만 |
|---|
| 2026.07.07 | ₩73,330 | ₩73,562 | ₩72,301 | ₩72,662 | -0.91% | 23.4만 |
|---|
| 2026.07.06 | ₩73,437 | ₩73,918 | ₩73,437 | ₩73,544 | +0.15% | 9.4만 |
|---|
| 2026.07.02 | ₩74,680 | ₩74,827 | ₩72,626 | ₩73,330 | -1.81% | 6.7만 |
|---|
| 2026.07.01 | ₩74,292 | ₩74,894 | ₩74,025 | ₩74,025 | -0.36% | 8.5만 |
|---|
| 2026.06.30 | ₩74,225 | ₩74,934 | ₩74,154 | ₩74,747 | +0.70% | 17.5만 |
|---|
| 2026.06.29 | ₩74,212 | ₩74,212 | ₩73,036 | ₩74,078 | -0.18% | 8.2만 |
|---|
| 2026.06.26 | ₩73,116 | ₩74,159 | ₩73,116 | ₩73,851 | +1.01% | 10.7만 |
|---|
| 2026.06.25 | ₩73,517 | ₩74,213 | ₩73,383 | ₩73,878 | +0.49% | 19.8만 |
|---|
| 2026.06.24 | ₩72,515 | ₩73,129 | ₩72,328 | ₩72,635 | +0.17% | 16.4만 |
|---|
| 2026.06.23 | ₩71,539 | ₩72,755 | ₩71,539 | ₩72,194 | +0.92% | 8.3만 |
|---|
| 2026.06.22 | ₩73,450 | ₩73,450 | ₩72,996 | ₩73,076 | -0.51% | 6.8만 |
|---|
| 2026.06.18 | ₩72,675 | ₩72,876 | ₩72,274 | ₩72,822 | +0.20% | 6.4만 |
|---|
| 2026.06.17 | ₩72,782 | ₩73,116 | ₩71,472 | ₩71,646 | -1.56% | 10.8만 |
|---|
| 2026.06.16 | ₩73,036 | ₩73,651 | ₩72,394 | ₩72,435 | -0.82% | 15.1만 |
|---|
| 2026.06.15 | ₩73,824 | ₩73,891 | ₩72,929 | ₩73,076 | -1.01% | 11.2만 |
|---|
| 2026.06.12 | ₩72,234 | ₩73,103 | ₩72,059 | ₩72,715 | +0.67% | 7.7만 |
|---|
| 2026.06.11 | ₩70,523 | ₩72,007 | ₩70,176 | ₩71,900 | +1.95% | 21.7만 |
|---|
| 2026.06.10 | ₩70,610 | ₩71,591 | ₩69,909 | ₩69,949 | -0.94% | 9.4만 |
|---|
| 2026.06.09 | ₩70,817 | ₩71,927 | ₩69,227 | ₩70,804 | -0.02% | 669.2만 |
|---|
| 2026.06.08 | ₩70,644 | ₩70,911 | ₩70,296 | ₩70,310 | -0.47% | 4.8만 |
|---|
| 2026.06.05 | ₩71,031 | ₩71,086 | ₩69,534 | ₩69,869 | -1.64% | 7.1만 |
|---|
| 2026.06.04 | ₩71,111 | ₩72,027 | ₩70,964 | ₩71,806 | +0.98% | 8.8만 |
|---|
| 2026.06.03 | ₩71,405 | ₩71,446 | ₩70,938 | ₩71,272 | -0.19% | 5.6만 |
|---|
| 2026.06.02 | ₩71,111 | ₩71,711 | ₩70,924 | ₩71,606 | +0.70% | 9.3만 |
|---|
| 2026.06.01 | ₩70,777 | ₩71,486 | ₩70,697 | ₩71,299 | +0.74% | 10만 |
|---|
| 2026.05.29 | ₩71,352 | ₩71,478 | ₩70,898 | ₩71,071 | -0.39% | 12.7만 |
|---|
| 2026.05.28 | ₩70,884 | ₩71,459 | ₩70,403 | ₩71,218 | +0.47% | 9.3만 |
|---|
| 2026.05.27 | ₩71,058 | ₩71,192 | ₩70,704 | ₩70,764 | -0.41% | 5.5만 |
|---|
| 2026.05.26 | ₩70,470 | ₩70,924 | ₩70,283 | ₩70,871 | +0.57% | 6.4만 |
|---|
| 2026.05.22 | ₩69,575 | ₩69,962 | ₩69,375 | ₩69,762 | +0.27% | 6.1만 |
|---|
| 2026.05.21 | ₩68,439 | ₩69,441 | ₩68,064 | ₩69,294 | +1.25% | 13만 |
|---|
| 2026.05.20 | ₩67,931 | ₩68,746 | ₩67,630 | ₩68,733 | +1.18% | 8.3만 |
|---|
| 2026.05.19 | ₩67,597 | ₩67,904 | ₩67,122 | ₩67,463 | -0.20% | 10만 |
|---|
| 2026.05.18 | ₩68,412 | ₩68,559 | ₩67,744 | ₩68,024 | -0.57% | 7.3만 |
|---|
| 2026.05.15 | ₩68,452 | ₩68,550 | ₩68,118 | ₩68,118 | -0.49% | 7.6만 |
|---|
| 2026.05.14 | ₩69,307 | ₩69,588 | ₩68,974 | ₩69,254 | -0.08% | 8.2만 |
|---|
| 2026.05.13 | ₩69,401 | ₩69,401 | ₩68,666 | ₩69,093 | -0.44% | 12.6만 |
|---|
| 2026.05.12 | ₩69,561 | ₩69,828 | ₩68,385 | ₩69,214 | -0.50% | 11.8만 |
|---|
| 2026.05.11 | ₩70,256 | ₩70,259 | ₩69,815 | ₩69,855 | -0.57% | 8.3만 |
|---|
| 2026.05.08 | ₩70,016 | ₩70,176 | ₩69,588 | ₩70,122 | +0.15% | 8.8만 |
|---|
| 2026.05.07 | ₩70,376 | ₩70,376 | ₩69,354 | ₩69,508 | -1.23% | 8.2만 |
|---|
| 2026.05.06 | ₩70,082 | ₩70,443 | ₩69,815 | ₩70,323 | +0.34% | 10.4만 |
|---|
| 2026.05.05 | ₩69,187 | ₩69,767 | ₩68,993 | ₩69,668 | +0.70% | 9.5만 |
|---|
| 2026.05.04 | ₩68,920 | ₩69,287 | ₩68,332 | ₩68,626 | -0.43% | 8.3만 |
|---|
| 2026.05.01 | ₩68,973 | ₩69,036 | ₩68,559 | ₩68,893 | -0.12% | 5.5만 |
|---|
| 2026.04.30 | ₩67,623 | ₩68,759 | ₩67,557 | ₩68,639 | +1.50% | 10.2만 |
|---|
| 2026.04.29 | ₩68,024 | ₩68,024 | ₩67,122 | ₩67,396 | -0.92% | 10.5만 |
|---|
| 2026.04.28 | ₩68,104 | ₩68,505 | ₩67,623 | ₩67,797 | -0.45% | 7.1만 |
|---|
| 2026.04.27 | ₩68,505 | ₩68,612 | ₩68,398 | ₩68,492 | -0.02% | 5.9만 |
|---|
| 2026.04.24 | ₩68,505 | ₩68,519 | ₩67,891 | ₩68,358 | -0.21% | 6.7만 |
|---|
| 2026.04.23 | ₩68,358 | ₩68,532 | ₩67,343 | ₩68,131 | -0.33% | 8만 |
|---|
| 2026.04.22 | ₩69,053 | ₩69,374 | ₩68,198 | ₩68,398 | -0.95% | 5.8만 |
|---|
| 2026.04.21 | ₩68,987 | ₩69,428 | ₩68,251 | ₩68,358 | -0.91% | 27만 |
|---|
| 2026.04.20 | ₩68,385 | ₩68,946 | ₩68,278 | ₩68,920 | +0.78% | 13.1만 |
|---|
| 2026.04.17 | ₩67,837 | ₩68,926 | ₩67,837 | ₩68,479 | +0.95% | 23.1만 |
|---|
| 2026.04.16 | ₩67,009 | ₩67,336 | ₩66,902 | ₩67,249 | +0.36% | 10.2만 |
|---|
| 2026.04.15 | ₩67,222 | ₩67,273 | ₩66,674 | ₩66,995 | -0.34% | 7.5만 |
|---|
| 2026.04.14 | ₩66,969 | ₩67,249 | ₩66,822 | ₩67,129 | +0.24% | 6.7만 |
|---|
| 2026.04.13 | ₩65,485 | ₩66,741 | ₩65,485 | ₩66,741 | +1.92% | 10.5만 |
|---|
| 2026.04.10 | ₩66,274 | ₩66,274 | ₩65,619 | ₩65,699 | -0.87% | 10.6만 |
|---|
| 2026.04.09 | ₩65,418 | ₩66,260 | ₩65,418 | ₩66,040 | +0.95% | 8.6만 |
|---|
| 2026.04.08 | ₩66,020 | ₩66,203 | ₩65,472 | ₩65,792 | -0.34% | 11.3만 |
|---|
| 2026.04.07 | ₩63,694 | ₩64,109 | ₩63,467 | ₩63,975 | +0.44% | 13.1만 |
|---|
| 2026.04.06 | ₩63,534 | ₩63,975 | ₩63,340 | ₩63,895 | +0.57% | 15.3만 |
|---|
| 2026.04.02 | ₩62,171 | ₩63,962 | ₩62,171 | ₩63,574 | +2.26% | 17.7만 |
|---|
| 2026.04.01 | ₩63,133 | ₩63,881 | ₩63,133 | ₩63,360 | +0.36% | 15.9만 |
|---|
| 2026.03.31 | ₩61,877 | ₩63,200 | ₩61,596 | ₩62,839 | +1.56% | 7.4만 |
|---|
| 2026.03.30 | ₩62,264 | ₩62,264 | ₩60,647 | ₩60,941 | -2.12% | 16.9만 |
|---|
| 2026.03.27 | ₩62,264 | ₩62,371 | ₩61,476 | ₩61,569 | -1.12% | 7.2만 |
|---|
| 2026.03.26 | ₩62,759 | ₩63,647 | ₩62,558 | ₩62,612 | -0.23% | 32.1만 |
|---|
| 2026.03.25 | ₩63,601 | ₩63,661 | ₩62,926 | ₩63,534 | -0.11% | 147.2만 |
|---|
| 2026.03.24 | ₩62,104 | ₩63,273 | ₩62,037 | ₩62,959 | +1.38% | 17.8만 |
|---|
| 2026.03.23 | ₩62,532 | ₩63,521 | ₩62,532 | ₩62,638 | +0.17% | 20.4만 |
|---|
| 2026.03.20 | ₩62,358 | ₩62,592 | ₩61,011 | ₩61,369 | -1.59% | 9.2만 |
|---|
| 2026.03.19 | ₩61,890 | ₩63,078 | ₩61,863 | ₩62,679 | +1.27% | 26.2만 |
|---|
| 2026.03.18 | ₩62,946 | ₩63,173 | ₩62,512 | ₩62,532 | -0.66% | 10.6만 |
|---|
| 2026.03.17 | ₩63,213 | ₩63,641 | ₩63,093 | ₩63,267 | +0.08% | 33.3만 |
|---|
| 2026.03.16 | ₩62,906 | ₩63,491 | ₩62,826 | ₩62,866 | -0.06% | 14.2만 |
|---|
| 2026.03.13 | ₩62,906 | ₩63,240 | ₩62,197 | ₩62,344 | -0.89% | 17.5만 |
|---|
| 2026.03.12 | ₩63,173 | ₩63,267 | ₩62,411 | ₩62,505 | -1.06% | 11.5만 |
|---|
| 2026.03.11 | ₩63,761 | ₩64,082 | ₩63,333 | ₩63,828 | +0.10% | 10.6만 |
|---|
| 2026.03.10 | ₩64,229 | ₩64,937 | ₩63,780 | ₩63,935 | -0.46% | 8.1만 |
|---|
| 2026.03.09 | ₩62,986 | ₩64,294 | ₩62,097 | ₩64,256 | +2.02% | 14.2만 |
|---|
| 2026.03.06 | ₩64,002 | ₩64,002 | ₩63,447 | ₩63,694 | -0.48% | 8.1만 |
|---|
| 2026.03.05 | ₩65,498 | ₩66,032 | ₩64,550 | ₩65,044 | -0.69% | 15.6만 |
|---|
| 2026.03.04 | ₩66,167 | ₩66,260 | ₩65,525 | ₩66,100 | -0.10% | 20.2만 |
|---|
| 2026.03.03 | ₩65,191 | ₩66,073 | ₩64,242 | ₩65,726 | +0.82% | 13.7만 |
|---|
| 2026.03.02 | ₩65,619 | ₩66,902 | ₩65,592 | ₩66,728 | +1.69% | 39.6만 |
|---|
| 2026.02.27 | ₩66,274 | ₩66,447 | ₩65,874 | ₩66,421 | +0.22% | 9.3만 |
|---|
| 2026.02.26 | ₩66,728 | ₩67,216 | ₩66,307 | ₩67,156 | +0.64% | 7.9만 |
|---|
| 2026.02.25 | ₩67,102 | ₩67,102 | ₩66,274 | ₩66,822 | -0.42% | 76.8만 |
|---|
| 2026.02.24 | ₩66,073 | ₩66,721 | ₩65,933 | ₩66,634 | +0.85% | 9.5만 |
|---|
| 2026.02.23 | ₩66,928 | ₩66,928 | ₩65,591 | ₩65,980 | -1.42% | 7.4만 |
|---|
| 2026.02.20 | ₩66,514 | ₩67,289 | ₩66,461 | ₩67,062 | +0.82% | 7.8만 |
|---|
| 2026.02.19 | ₩66,367 | ₩66,748 | ₩66,247 | ₩66,741 | +0.56% | 7.7만 |
|---|
| 2026.02.18 | ₩66,340 | ₩67,276 | ₩66,340 | ₩66,741 | +0.60% | 8.5만 |
|---|
| 2026.02.17 | ₩66,260 | ₩66,541 | ₩65,579 | ₩66,300 | +0.06% | 8.2만 |
|---|
| 2026.02.13 | ₩65,846 | ₩66,808 | ₩65,552 | ₩66,407 | +0.85% | 9.5만 |
|---|
| 2026.02.12 | ₩67,329 | ₩67,369 | ₩65,378 | ₩65,726 | -2.38% | 11.7만 |
|---|
| 2026.02.11 | ₩67,410 | ₩67,450 | ₩66,320 | ₩66,748 | -0.98% | 12.8만 |
|---|
| 2026.02.10 | ₩67,075 | ₩67,383 | ₩66,876 | ₩66,915 | -0.24% | 9만 |
|---|
| 2026.02.09 | ₩66,822 | ₩67,169 | ₩66,514 | ₩67,035 | +0.32% | 10.1만 |
|---|
| 2026.02.06 | ₩65,392 | ₩66,969 | ₩65,392 | ₩66,822 | +2.19% | 12만 |
|---|
| 2026.02.05 | ₩65,057 | ₩65,873 | ₩64,699 | ₩64,790 | -0.41% | 8.8만 |
|---|
| 2026.02.04 | ₩65,739 | ₩66,140 | ₩64,850 | ₩65,645 | -0.14% | 11.4만 |
|---|
| 2026.02.03 | ₩65,766 | ₩66,077 | ₩64,701 | ₩65,565 | -0.30% | 11.6만 |
|---|
| 2026.02.02 | ₩64,563 | ₩65,605 | ₩64,563 | ₩65,365 | +1.24% | 11.7만 |
|---|
| 2026.01.30 | ₩65,031 | ₩65,577 | ₩64,389 | ₩64,697 | -0.51% | 13.5만 |
|---|
| 2026.01.29 | ₩65,672 | ₩65,686 | ₩64,636 | ₩65,458 | -0.33% | 15.2만 |
|---|
| 2026.01.28 | ₩65,859 | ₩66,167 | ₩65,271 | ₩65,432 | -0.65% | 10.7만 |
|---|
| 2026.01.27 | ₩65,859 | ₩65,859 | ₩65,378 | ₩65,659 | -0.30% | 90.8만 |
|---|
| 2026.01.26 | ₩65,752 | ₩66,176 | ₩65,552 | ₩65,699 | -0.08% | 12.1만 |
|---|
| 2026.01.23 | ₩66,541 | ₩66,541 | ₩65,592 | ₩65,772 | -1.15% | 8.1만 |
|---|
| 2026.01.22 | ₩66,755 | ₩67,022 | ₩66,594 | ₩66,634 | -0.18% | 18.6만 |
|---|
| 2026.01.21 | ₩65,525 | ₩66,447 | ₩65,385 | ₩66,300 | +1.18% | 15.2만 |
|---|
| 2026.01.20 | ₩64,750 | ₩65,512 | ₩64,750 | ₩64,924 | +0.27% | 12.7만 |
|---|
| 2026.01.16 | ₩65,866 | ₩65,980 | ₩65,599 | ₩65,792 | -0.11% | 6.7만 |
|---|
| 2026.01.15 | ₩65,405 | ₩66,167 | ₩65,405 | ₩65,913 | +0.78% | 10.1만 |
|---|
| 2026.01.14 | ₩64,750 | ₩65,271 | ₩64,710 | ₩65,191 | +0.68% | 43.5만 |
|---|
| 2026.01.13 | ₩65,231 | ₩65,231 | ₩64,803 | ₩64,977 | -0.39% | 15.7만 |
|---|
| 2026.01.12 | ₩64,523 | ₩64,930 | ₩64,443 | ₩64,910 | +0.60% | 11만 |
|---|
| 2026.01.09 | ₩64,469 | ₩64,937 | ₩64,282 | ₩64,790 | +0.50% | 10.7만 |
|---|
| 2026.01.08 | ₩63,427 | ₩64,305 | ₩63,427 | ₩64,189 | +1.20% | 10.9만 |
|---|
| 2026.01.07 | ₩64,122 | ₩64,122 | ₩63,541 | ₩63,668 | -0.71% | 19.9만 |
|---|
| 2026.01.06 | ₩63,120 | ₩64,135 | ₩63,059 | ₩64,135 | +1.61% | 12.4만 |
|---|
| 2026.01.05 | ₩62,411 | ₩63,356 | ₩62,411 | ₩63,133 | +1.16% | 12.5만 |
|---|
| 2026.01.02 | ₩61,837 | ₩62,258 | ₩61,409 | ₩62,184 | +0.56% | 9.5만 |
|---|
| 2025.12.31 | ₩62,050 | ₩62,050 | ₩61,396 | ₩61,449 | -0.97% | 11.2만 |
|---|
| 2025.12.30 | ₩62,505 | ₩62,505 | ₩61,984 | ₩61,984 | -0.83% | 12.5만 |
|---|
| 2025.12.29 | ₩62,451 | ₩62,578 | ₩62,197 | ₩62,344 | -0.17% | 7.8만 |
|---|
| 2025.12.26 | ₩62,906 | ₩62,906 | ₩62,491 | ₩62,692 | -0.34% | 9.6만 |
|---|
| 2025.12.24 | ₩62,826 | ₩62,906 | ₩62,612 | ₩62,852 | +0.04% | 5.3만 |
|---|
| 2025.12.23 | ₩62,892 | ₩62,959 | ₩62,532 | ₩62,665 | -0.36% | 14.9만 |
|---|
| 2025.12.22 | ₩62,625 | ₩63,200 | ₩62,625 | ₩62,999 | +0.60% | 17.2만 |
|---|
| 2025.12.19 | ₩61,970 | ₩62,445 | ₩61,970 | ₩62,318 | +0.56% | 11.8만 |
|---|
| 2025.12.18 | ₩62,344 | ₩62,451 | ₩61,783 | ₩61,850 | -0.79% | 11.7만 |
|---|
| 2025.12.17 | ₩62,157 | ₩62,637 | ₩61,556 | ₩61,609 | -0.88% | 17.1만 |
|---|
| 2025.12.16 | ₩62,104 | ₩62,390 | ₩61,662 | ₩61,890 | -0.34% | 36.1만 |
|---|
| 2025.12.15 | ₩63,280 | ₩63,280 | ₩62,354 | ₩62,425 | -1.35% | 7.8만 |
|---|
| 2025.12.12 | ₩63,801 | ₩63,801 | ₩62,645 | ₩62,745 | -1.65% | 8만 |
|---|
| 2025.12.11 | ₩62,719 | ₩63,657 | ₩62,719 | ₩63,614 | +1.43% | 31.4만 |
|---|
| 2025.12.10 | ₩61,890 | ₩63,186 | ₩61,756 | ₩62,932 | +1.68% | 8만 |
|---|
| 2025.12.09 | ₩61,756 | ₩62,344 | ₩61,756 | ₩61,903 | +0.24% | 13.3만 |
|---|
| 2025.12.08 | ₩62,491 | ₩62,491 | ₩61,837 | ₩61,917 | -0.92% | 10.2만 |
|---|
| 2025.12.05 | ₩62,104 | ₩62,465 | ₩62,024 | ₩62,091 | -0.02% | 10.2만 |
|---|
| 2025.12.04 | ₩61,629 | ₩62,318 | ₩61,556 | ₩62,117 | +0.79% | 11.9만 |
|---|
| 2025.12.03 | ₩61,068 | ₩61,795 | ₩61,068 | ₩61,770 | +1.15% | 16.8만 |
|---|
| 2025.12.02 | ₩61,409 | ₩61,422 | ₩60,968 | ₩60,968 | -0.72% | 10.2만 |
|---|
| 2025.12.01 | ₩61,061 | ₩61,678 | ₩61,061 | ₩61,208 | +0.24% | 13.2만 |
|---|
| 2025.11.28 | ₩61,543 | ₩61,756 | ₩61,436 | ₩61,676 | +0.22% | 3.6만 |
|---|
| 2025.11.26 | ₩60,988 | ₩61,837 | ₩60,988 | ₩61,416 | +0.70% | 11만 |
|---|
| 2025.11.25 | ₩59,765 | ₩61,115 | ₩59,765 | ₩60,981 | +2.03% | 13.3만 |
|---|
| 2025.11.24 | ₩59,257 | ₩59,832 | ₩59,084 | ₩59,752 | +0.83% | 15.2만 |
|---|
| 2025.11.21 | ₩57,600 | ₩59,172 | ₩57,600 | ₩58,937 | +2.32% | 24.8만 |
|---|
| 2025.11.20 | ₩59,257 | ₩59,563 | ₩57,293 | ₩57,373 | -3.18% | 20.6만 |
|---|
| 2025.11.19 | ₩58,322 | ₩58,843 | ₩58,135 | ₩58,362 | +0.07% | 11.5만 |
|---|
| 2025.11.18 | ₩57,827 | ₩58,605 | ₩57,667 | ₩58,322 | +0.86% | 34.6만 |
|---|
| 2025.11.17 | ₩59,070 | ₩59,284 | ₩57,921 | ₩58,081 | -1.67% | 21.1만 |
|---|
| 2025.11.14 | ₩58,415 | ₩59,585 | ₩58,415 | ₩59,204 | +1.35% | 15.4만 |
|---|
| 2025.11.13 | ₩60,326 | ₩60,447 | ₩59,142 | ₩59,304 | -1.69% | 8.1만 |
|---|
| 2025.11.12 | ₩60,767 | ₩61,194 | ₩60,661 | ₩60,674 | -0.15% | 12.7만 |
|---|
| 2025.11.11 | ₩60,594 | ₩60,828 | ₩60,407 | ₩60,687 | +0.15% | 5.9만 |
|---|
| 2025.11.10 | ₩60,861 | ₩60,861 | ₩60,139 | ₩60,594 | -0.44% | 10.5만 |
|---|
| 2025.11.07 | ₩58,856 | ₩59,999 | ₩58,803 | ₩59,992 | +1.93% | 7.2만 |
|---|
| 2025.11.06 | ₩60,233 | ₩60,300 | ₩59,301 | ₩59,418 | -1.35% | 12.8만 |
|---|
| 2025.11.05 | ₩59,859 | ₩60,587 | ₩59,729 | ₩60,313 | +0.76% | 14.1만 |
|---|
| 2025.11.04 | ₩59,511 | ₩60,113 | ₩59,491 | ₩59,538 | +0.04% | 10.8만 |
|---|
| 2025.11.03 | ₩60,741 | ₩60,741 | ₩59,678 | ₩60,473 | -0.44% | 12.5만 |
|---|
| 2025.10.31 | ₩60,407 | ₩60,701 | ₩60,099 | ₩60,567 | +0.27% | 10.6만 |
|---|
| 2025.10.30 | ₩60,447 | ₩61,155 | ₩60,313 | ₩60,313 | -0.22% | 10.3만 |
|---|
| 2025.10.29 | ₩61,369 | ₩61,736 | ₩60,554 | ₩60,874 | -0.81% | 14만 |
|---|
| 2025.10.28 | ₩61,823 | ₩61,823 | ₩61,275 | ₩61,382 | -0.71% | 120.2만 |
|---|
| 2025.10.27 | ₩62,197 | ₩62,197 | ₩61,623 | ₩61,797 | -0.64% | 8.4만 |
|---|
| 2025.10.24 | ₩61,783 | ₩61,917 | ₩61,543 | ₩61,556 | -0.37% | 7.3만 |
|---|
| 2025.10.23 | ₩60,447 | ₩61,075 | ₩60,305 | ₩60,961 | +0.85% | 8.8만 |
|---|
| 2025.10.22 | ₩60,674 | ₩60,888 | ₩59,765 | ₩60,113 | -0.93% | 14.5만 |
|---|
| 2025.10.21 | ₩60,634 | ₩61,195 | ₩60,436 | ₩60,901 | +0.44% | 7.8만 |
|---|
| 2025.10.20 | ₩60,460 | ₩60,935 | ₩60,460 | ₩60,808 | +0.57% | 5.5만 |
|---|
| 2025.10.17 | ₩59,859 | ₩60,233 | ₩59,551 | ₩59,979 | +0.20% | 20.3만 |
|---|
| 2025.10.16 | ₩61,302 | ₩61,302 | ₩59,859 | ₩60,086 | -1.98% | 10만 |
|---|
| 2025.10.15 | ₩61,315 | ₩61,663 | ₩60,500 | ₩61,021 | -0.48% | 13.7만 |
|---|
| 2025.10.14 | ₩59,271 | ₩61,061 | ₩59,271 | ₩60,661 | +2.34% | 30.2만 |
|---|
| 2025.10.13 | ₩59,625 | ₩60,233 | ₩59,625 | ₩60,046 | +0.71% | 6.2만 |
|---|
| 2025.10.10 | ₩60,701 | ₩60,952 | ₩58,736 | ₩58,736 | -3.24% | 11.4만 |
|---|